1580821200000|2020-02-04 13:00:00|9686.9|9662.9|9552.1|9512.1|9686.9|9662.9|9423.2|9363.2|266
1580821500000|2020-02-04 13:05:00|9549.6|9509.6|9528.9|9504.9|9549.6|9516.4|9511.4|9480.4|18
1580821800000|2020-02-04 13:10:00|9535.4|9511.4|9600.6|9560.6|9612.1|9566.1|9530.4|9506.4|34
1580822100000|2020-02-04 13:15:00|9599.3|9559.3|9580.1|9556.1|9599.3|9566.1|9557.5|9533.5|23
1580822400000|2020-02-04 13:20:00|9589.3|9549.3|9593.8|9569.8|9599.3|9569.8|9576.5|9536.8|14
1580822700000|2020-02-04 13:25:00|9595|9571|9598.9|9574.9|9606.3|9582.3|9595|9571|11
1580823000000|2020-02-04 13:30:00|9601.4|9577.4|9595.2|9571.2|9601.4|9577.4|9592.5|9568.5|8
1580823300000|2020-02-04 13:35:00|9592.7|9568.7|9552.7|9528.7|9592.7|9568.7|9552.6|9528.6|36
1580823600000|2020-02-04 13:40:00|9551.4|9527.4|9545.1|9521.1|9558.9|9534.9|9545.1|9521.1|12
1580823900000|2020-02-04 13:45:00|9551.4|9527.4|9537.8|9513.8|9551.4|9527.4|9535.3|9511.3|13
1580824200000|2020-02-04 13:50:00|9538.9|9514.9|9555.1|9531.1|9555.1|9531.1|9537.8|9513.8|7
1580824500000|2020-02-04 13:55:00|9552.6|9528.6|9532.8|9508.8|9552.6|9528.6|9532.8|9508.8|7
1580824800000|2020-02-04 14:00:00|9537.8|9513.8|9542.7|9518.7|9553.3|9519|9537.8|9513.3|5
1580825100000|2020-02-04 14:05:00|9545|9521|9543.9|9519.9|9552.7|9528.7|9540.2|9516.2|7
1580825400000|2020-02-04 14:10:00|9546.5|9522.5|9539.1|9515.1|9548.9|9524.9|9539|9515|8
1580825700000|2020-02-04 14:15:00|9540.2|9516.2|9540.2|9516.2|9540.2|9516.2|9540.2|9516.2|3
1580826000000|2020-02-04 14:20:00|9545.2|9521.2|9523.9|9499.9|9545.3|9521.3|9523.9|9499.9|16
1580826300000|2020-02-04 14:25:00|9526.4|9502.4|9523.9|9499.9|9526.4|9502.4|9514.1|9490.1|58
1580826600000|2020-02-04 14:30:00|9525.1|9501.1|9508.8|9484.8|9525.1|9501.1|9506.1|9482.1|16
1580826900000|2020-02-04 14:35:00|9511.3|9487.3|9510|9486|9511.3|9487.3|9510|9486|20
1580827200000|2020-02-04 14:40:00|9505|9481|9500|9476|9505|9481|9500|9476|6
1580827500000|2020-02-04 14:45:00|9498.7|9474.7|9497.5|9473.5|9506.2|9482.2|9495|9471|18
1580827800000|2020-02-04 14:50:00|9496.4|9472.4|9493.9|9469.9|9496.4|9472.4|9487.7|9463.7|16
1580828100000|2020-02-04 14:55:00|9492.7|9468.7|9481.4|9457.4|9492.7|9468.7|9481.4|9457.4|15
1580828400000|2020-02-04 15:00:00|9477.4|9453.4|9476.6|9452.6|9481.4|9457.4|9468.9|9444.9|38
1580828700000|2020-02-04 15:05:00|9477.9|9453.9|9465.3|9441.3|9478|9454|9460.3|9420.8|15
1580829000000|2020-02-04 15:10:00|9472.8|9448.8|9470.3|9446.3|9472.8|9448.8|9470.3|9446.3|14
1580829300000|2020-02-04 15:15:00|9472.8|9448.8|9472.8|9448.8|9472.8|9448.8|9470.3|9446.3|5
1580829600000|2020-02-04 15:20:00|9471.5|9447.5|9472.7|9448.7|9472.8|9448.8|9462.8|9438.8|17
1580829900000|2020-02-04 15:25:00|9475.2|9451.2|9486.5|9462.5|9490.2|9466.2|9471.5|9447.5|28
1580830200000|2020-02-04 15:30:00|9487.7|9463.7|9497.9|9473.9|9497.9|9473.9|9487.7|9463.7|18
1580830500000|2020-02-04 15:35:00|9499.2|9475.2|9516.8|9492.8|9517.9|9493.9|9493.9|9469.9|30
1580830800000|2020-02-04 15:40:00|9517.9|9493.9|9517.8|9493.8|9520.4|9496.4|9517.8|9493.8|8
1580831100000|2020-02-04 15:45:00|9516.6|9492.6|9515.3|9491.3|9516.6|9492.6|9515.3|9491.3|5
1580831400000|2020-02-04 15:50:00|9516.6|9492.6|9526.5|9502.5|9526.5|9502.5|9516.6|9492.6|9
1580831700000|2020-02-04 15:55:00|9524|9500|9524|9500|9524|9500|9524|9500|3
1580832000000|2020-02-04 16:00:00|9522.8|9498.8|9518|9494|9524|9500|9515.3|9491.3|15
1580832300000|2020-02-04 16:05:00|9516.7|9492.7|9514.2|9490.2|9516.7|9492.7|9514.2|9490.2|14
1580832600000|2020-02-04 16:10:00|9515.5|9491.5|9554.2|9530.2|9554.2|9530.2|9515.5|9491.5|16
1580832900000|2020-02-04 16:15:00|9553.1|9529.1|9597.9|9573.9|9635.4|9611.4|9551.7|9527.7|79
1580833200000|2020-02-04 16:20:00|9600.1|9560.1|9608.1|9584.1|9624.8|9589.1|9572.9|9543.4|8
1580833500000|2020-02-04 16:25:00|9608.3|9584.3|9614.5|9590.5|9614.5|9590.5|9608.3|9584.3|4
1580833800000|2020-02-04 16:30:00|9613.3|9589.3|9613.2|9589.2|9613.3|9589.3|9608.3|9584.3|5
1580834100000|2020-02-04 16:35:00|9612|9588|9613.2|9589.2|9614.3|9590.3|9610.7|9586.7|8
1580834400000|2020-02-04 16:40:00|9612|9588|9610.7|9586.7|9613.2|9589.2|9610.7|9586.7|7
1580834700000|2020-02-04 16:45:00|9608.2|9584.2|9624.6|9600.6|9624.6|9600.6|9608.2|9584.2|7
1580835000000|2020-02-04 16:50:00|9623.2|9599.2|9610.9|9586.9|9623.2|9599.2|9608.4|9584.4|6
1580835300000|2020-02-04 16:55:00|9609.8|9585.8|9608.4|9584.4|9612.1|9588.1|9605.9|9581.9|6
1580835600000|2020-02-04 17:00:00|9607.1|9583.1|9590.6|9566.6|9607.1|9583.1|9590.6|9566.6|10
1580835900000|2020-02-04 17:05:00|9593.1|9569.1|9589.3|9565.3|9593.1|9569.1|9589.3|9565.3|5
1580836200000|2020-02-04 17:10:00|9584.3|9560.3|9601.8|9577.8|9601.8|9577.8|9579.3|9555.3|15
1580836500000|2020-02-04 17:15:00|9604.1|9580.1|9609.3|9585.3|9609.3|9585.3|9599.3|9575.3|6
1580836800000|2020-02-04 17:20:00|9603.2|9579.2|9595.7|9571.7|9603.2|9579.2|9595.7|9571.7|9
1580837100000|2020-02-04 17:25:00|9596.8|9572.8|9583.2|9559.2|9596.9|9572.9|9583.2|9559.2|10
1580837400000|2020-02-04 17:30:00|9581.9|9557.9|9589.6|9565.6|9593.2|9569.2|9581.9|9557.9|10
1580837700000|2020-02-04 17:35:00|9595.7|9571.7|9594.4|9570.4|9595.7|9571.7|9594.4|9570.4|2
1580838000000|2020-02-04 17:40:00|9592.1|9568.1|9590.8|9566.8|9592.1|9568.1|9590.8|9566.8|2
1580838300000|2020-02-04 17:45:00|9591.9|9567.9|9592|9568|9592|9568|9591.9|9567.9|8
1580838600000|2020-02-04 17:50:00|9590.8|9566.8|9588.3|9564.3|9590.8|9566.8|9588.3|9564.3|4
1580838900000|2020-02-04 17:55:00|9589.5|9565.5|9588.3|9564.3|9595.8|9571.8|9588.3|9564.3|5
1580839200000|2020-02-04 18:00:00|9593.7|9569.7|9599.7|9575.7|9600.9|9576.9|9593.7|9569.7|8
1580839500000|2020-02-04 18:05:00|9597.2|9573.2|9597.2|9573.2|9599.7|9575.7|9597.2|9573.2|5
1580839800000|2020-02-04 18:10:00|9595.9|9571.9|9601.3|9577.3|9601.3|9577.3|9595.9|9571.9|19
1580840100000|2020-02-04 18:15:00|9602.6|9578.6|9605.3|9581.3|9605.3|9581.3|9602.6|9578.6|24
1580840400000|2020-02-04 18:20:00|9592.8|9568.8|9597.8|9573.8|9597.8|9573.8|9592.8|9568.8|10
1580840700000|2020-02-04 18:25:00|9592.8|9568.8|9554|9530|9592.9|9568.9|9552.7|9528.7|47
1580841000000|2020-02-04 18:30:00|9551.3|9527.3|9557.5|9533.5|9557.5|9533.5|9550|9526|17
1580841300000|2020-02-04 18:35:00|9556.2|9532.2|9557.2|9533.2|9557.2|9533.2|9553.5|9529.5|11
1580841600000|2020-02-04 18:40:00|9556|9532|9549.7|9525.7|9556|9532|9548.5|9524.5|7
1580841900000|2020-02-04 18:45:00|9548.5|9524.5|9548.5|9524.5|9549.7|9525.7|9548.5|9524.5|4
1580842200000|2020-02-04 18:50:00|9548.6|9524.6|9602.7|9542.7|9602.7|9563.2|9546.1|9517.7|15
1580842500000|2020-02-04 18:55:00|9595.2|9555.2|9547.2|9523.2|9602.7|9558.2|9543.6|9517.7|29
1580907600000|2020-02-05 13:00:00|9545|9521|9576.6|9536.6|9589.1|9536.6|9522.5|9488|91
1580907900000|2020-02-05 13:05:00|9566.4|9542.4|9564.1|9524.1|9570.5|9542.4|9553.6|9519.1|1
1580908200000|2020-02-05 13:10:00|9555|9531|9553.6|9529.6|9555|9531|9551.1|9527.1|0
1580908500000|2020-02-05 13:15:00|9550.9|9526.9|9555|9531|9556.1|9532.1|9550.9|9526.9|0
1580908800000|2020-02-05 13:20:00|9556.2|9532.2|9581.2|9557.2|9586.2|9562.2|9556.2|9532.2|7
1580909100000|2020-02-05 13:25:00|9586.7|9562.7|9597.6|9573.6|9609.8|9585.8|9586.7|9562.7|13
1580909400000|2020-02-05 13:30:00|9600.1|9576.1|9631.7|9591.7|9639.2|9602.2|9600.1|9575.3|13
1580909700000|2020-02-05 13:35:00|9632.9|9592.9|9637.9|9613.9|9637.9|9613.9|9623.7|9592.9|5
1580910000000|2020-02-05 13:40:00|9639|9615|9636.5|9612.5|9643.4|9618.6|9634.3|9602|11
1580910300000|2020-02-05 13:45:00|9632.4|9608.4|9635.2|9611.2|9636.5|9612.5|9632.4|9608.4|0
1580910600000|2020-02-05 13:50:00|9636.3|9612.3|9636.3|9612.3|9636.3|9612.3|9636.3|9612.3|1
1580910900000|2020-02-05 13:55:00|9635.2|9611.2|9633.8|9609.8|9635.2|9611.2|9633.8|9609.8|0
1580911200000|2020-02-05 14:00:00|9635|9611|9635|9611|9642.7|9618.7|9632.5|9608.5|7
1580911500000|2020-02-05 14:05:00|9633.8|9609.8|9615|9591|9633.8|9609.8|9610|9586|3
1580911800000|2020-02-05 14:10:00|9612.2|9588.2|9612.5|9588.5|9613|9588.5|9606.1|9573|3
1580912100000|2020-02-05 14:15:00|9615|9591|9622.5|9598.5|9627.5|9603.5|9615|9591|4
1580912400000|2020-02-05 14:20:00|9626.7|9602.7|9622.5|9598.5|9632.5|9608.5|9621.2|9597.2|2
1580912700000|2020-02-05 14:25:00|9622.6|9598.6|9607.6|9583.6|9622.6|9598.6|9607.6|9573.1|2
1580913000000|2020-02-05 14:30:00|9609|9585|9595.1|9571.1|9613.1|9585|9595.1|9568.1|9
1580913300000|2020-02-05 14:35:00|9597.6|9573.6|9613.7|9589.7|9613.7|9589.7|9596.2|9572.2|9
1580913600000|2020-02-05 14:40:00|9614.9|9590.9|9632.9|9608.9|9632.9|9608.9|9614.9|9590.9|8
1580913900000|2020-02-05 14:45:00|9634.3|9610.3|9651.5|9627.5|9655.1|9631.1|9634|9610|12
1580914200000|2020-02-05 14:50:00|9650.4|9626.4|9656|9632|9662.4|9638.4|9637.7|9613.7|15
1580914500000|2020-02-05 14:55:00|9653.5|9629.5|9648.6|9624.6|9656|9632|9643.5|9619.5|5
1580914800000|2020-02-05 15:00:00|9646.3|9622.3|9637.7|9613.7|9646.3|9622.3|9637.4|9613.4|6
1580915100000|2020-02-05 15:05:00|9635.2|9611.2|9636.6|9612.6|9637.7|9613.7|9635.2|9611.2|2
1580915400000|2020-02-05 15:10:00|9634.1|9610.1|9634.1|9610.1|9634.1|9610.1|9634.1|9610.1|1
1580915700000|2020-02-05 15:15:00|9633|9609|9636.4|9612.4|9636.4|9612.4|9633|9609|9
1580916000000|2020-02-05 15:20:00|9637.8|9613.8|9647.8|9623.8|9647.8|9623.8|9637.8|9613.8|3
1580916300000|2020-02-05 15:25:00|9640.9|9616.9|9635.3|9611.3|9640.9|9616.9|9635.3|9611.3|2
1580916600000|2020-02-05 15:30:00|9636.4|9612.4|9638.7|9614.7|9641.2|9617.2|9636.2|9612.2|2
1580916900000|2020-02-05 15:35:00|9635.9|9611.9|9643.7|9619.7|9643.7|9619.7|9632.6|9608.6|5
1580917200000|2020-02-05 15:40:00|9642.6|9618.6|9642.4|9618.4|9643.7|9619.7|9640.1|9616.1|7
1580917500000|2020-02-05 15:45:00|9640.1|9616.1|9635.1|9611.1|9641.2|9617.2|9635.1|9611.1|12
1580917800000|2020-02-05 15:50:00|9634|9610|9625.2|9601.2|9634|9610|9625.1|9601.1|5
1580918100000|2020-02-05 15:55:00|9622.7|9598.7|9622.7|9598.7|9622.7|9598.7|9622.7|9598.7|0
1580918400000|2020-02-05 16:00:00|||||||||2
1580918700000|2020-02-05 16:05:00|9619.9|9595.9|9620|9596|9620|9596|9617.7|9593.7|6
1580919000000|2020-02-05 16:10:00|9621.3|9597.3|9633.9|9609.9|9642.5|9618.5|9621.3|9597.3|13
1580919300000|2020-02-05 16:15:00|9631.6|9607.6|9617.8|9593.8|9631.6|9607.6|9617.7|9593.7|7
1580919600000|2020-02-05 16:20:00|9612.8|9588.8|9607.8|9583.8|9612.8|9588.8|9603|9579|23
1580919900000|2020-02-05 16:25:00|9608.9|9584.9|9593.9|9569.9|9608.9|9584.9|9587.8|9563.8|20
1580920200000|2020-02-05 16:30:00|9599.4|9575.4|9592.8|9568.8|9603.9|9579.9|9592.8|9568.8|11
1580920500000|2020-02-05 16:35:00|9587.8|9563.8|9585.3|9561.3|9593.9|9569.9|9582.8|9558.8|24
1580920800000|2020-02-05 16:40:00|9586.5|9562.5|9596.5|9572.5|9599|9575|9586.5|9562.5|9
1580921100000|2020-02-05 16:45:00|9597.6|9573.6|9599|9575|9599|9575|9589|9565|2
1580921400000|2020-02-05 16:50:00|9597.9|9573.9|9589|9565|9597.9|9573.9|9589|9565|4
1580921700000|2020-02-05 16:55:00|9591.5|9567.5|9596.5|9572.5|9599|9575|9591.5|9567.5|2
1580922000000|2020-02-05 17:00:00|9590.4|9566.4|9587.9|9563.9|9590.4|9566.4|9587.9|9563.9|6
1580922300000|2020-02-05 17:05:00|9582.9|9558.9|9583|9559|9587.9|9563.9|9580.4|9556.4|14
1580922600000|2020-02-05 17:10:00|9581.8|9557.8|9586.6|9562.6|9586.6|9562.6|9579.3|9555.3|15
1580922900000|2020-02-05 17:15:00|9588|9564|9614.6|9574.6|9634.6|9607.6|9588|9564|17
1580923200000|2020-02-05 17:20:00|9609.1|9585.1|9618.3|9594.3|9634.9|9594.9|9609.1|9579.6|8
1580923500000|2020-02-05 17:25:00|9625.2|9585.2|9610.8|9586.8|9627.4|9597.9|9603.6|9575.2|16
1580923800000|2020-02-05 17:30:00|9613.6|9589.6|9606.1|9582.1|9614.9|9590.9|9606.1|9582.1|11
1580924400000|2020-02-05 17:40:00|9601.1|9577.1|9605.9|9581.9|9606.1|9582.1|9597|9573|8
1580924700000|2020-02-05 17:45:00|9603.6|9579.6|9617.8|9577.8|9639.8|9615.8|9600.9|9575.3|7
1580925000000|2020-02-05 17:50:00|9619.8|9595.8|9614.8|9590.8|9625.3|9595.8|9614.8|9585.3|3
1580925300000|2020-02-05 17:55:00|9615.9|9591.9|9615.9|9591.9|9623.4|9599.4|9614.8|9590.8|7
1580925600000|2020-02-05 18:00:00|9614.6|9590.6|9614.6|9590.6|9614.6|9590.6|9614.6|9590.6|7
1580925900000|2020-02-05 18:05:00|9615.9|9591.9|9614.6|9590.6|9616|9592|9614.6|9590.6|13
1580926200000|2020-02-05 18:10:00|9622.3|9598.3|9621|9597|9622.3|9598.3|9621|9597|17
1580926500000|2020-02-05 18:15:00|9619.9|9595.9|9610.7|9586.7|9619.9|9595.9|9600.7|9576.7|21
1580926800000|2020-02-05 18:20:00|9613|9589|9611.9|9587.9|9618.3|9594.3|9611.9|9587.9|8
1580927100000|2020-02-05 18:25:00|9613.3|9589.3|9585.8|9561.8|9613.3|9589.3|9575.5|9551.5|48
1580927400000|2020-02-05 18:30:00|9588|9564|9616.3|9556.3|9618.6|9594.6|9588|9553.5|27
1580927700000|2020-02-05 18:35:00|9603.8|9563.8|9603.8|9563.8|9614.9|9565.2|9603.8|9554.9|0
1580928000000|2020-02-05 18:40:00|9602.7|9562.7|9611.3|9571.3|9611.3|9576.8|9590.8|9561.3|2
1580928300000|2020-02-05 18:45:00|9600.8|9576.8|9640|9600|9640|9600|9600.8|9576.8|1
1580928600000|2020-02-05 18:50:00|9637.7|9597.7|9637.8|9597.8|9637.8|9606.9|9624.8|9597.7|6
1580928900000|2020-02-05 18:55:00|9624.8|9600.8|9639.5|9615.5|9642.8|9615.5|9624.8|9600.8|22
1580994000000|2020-02-06 13:00:00|9640.7|9600.7|9652.1|9592.1|9676.8|9634.8|9627.7|9583.2|33
1580994300000|2020-02-06 13:05:00|9639.6|9599.6|9641.8|9601.8|9652.1|9603.2|9639.6|9592.1|10
1580994600000|2020-02-06 13:10:00|9638.8|9614.8|9647.9|9607.9|9647.9|9614.8|9638.8|9607.9|4
1580994900000|2020-02-06 13:15:00|9649|9609|9647.9|9607.9|9649|9609|9647.9|9607.9|2
1580995200000|2020-02-06 13:20:00|9641|9617|9641|9617|9648|9617|9641|9607.9|1
1580995500000|2020-02-06 13:25:00|9641.1|9617.1|9656.1|9632.1|9675.7|9651.7|9641.1|9617.1|18
1580995800000|2020-02-06 13:30:00|9659.1|9619.1|9659.1|9619.1|9661.6|9628.5|9652.5|9619.1|1
1580996100000|2020-02-06 13:35:00|9653.3|9629.3|9661.1|9637.1|9666.6|9637.1|9653.3|9625.2|2
1580996400000|2020-02-06 13:40:00|9662.2|9638.2|9667.2|9643.2|9667.2|9643.2|9662.2|9638.2|3
1580996700000|2020-02-06 13:45:00|||||||||1
1580997000000|2020-02-06 13:50:00|9666.1|9642.1|9667.2|9643.2|9667.2|9643.2|9665.8|9641.8|1
1580997300000|2020-02-06 13:55:00|9668.3|9644.3|9664.8|9640.8|9673.8|9644.3|9654.4|9613.2|6
1580997600000|2020-02-06 14:00:00|9665.9|9641.9|9675.5|9651.5|9698.2|9668.7|9665.9|9641.9|81
1580997900000|2020-02-06 14:05:00|9676.9|9652.9|9676.2|9652.2|9684.5|9660.5|9671.2|9647.2|15
1580998200000|2020-02-06 14:10:00|9677.3|9653.3|9677.3|9653.3|9677.3|9653.3|9677.3|9653.3|0
1580998500000|2020-02-06 14:15:00|9675.9|9651.9|9677|9653|9677|9653|9675.9|9651.9|1
1580998800000|2020-02-06 14:20:00|9661.1|9621.1|9670.6|9646.6|9673.1|9649.1|9655.6|9621.1|14
1580999100000|2020-02-06 14:25:00|9672|9648|9671.7|9647.7|9676.7|9652.7|9669.2|9645.2|4
1580999400000|2020-02-06 14:30:00|9670.6|9646.6|9667.1|9643.1|9670.6|9646.6|9664.6|9640.6|10
1580999700000|2020-02-06 14:35:00|9669.6|9645.6|9671.7|9647.7|9674.2|9650.2|9669.6|9645.6|1
1581000000000|2020-02-06 14:40:00|9672.8|9648.8|9674.3|9650.3|9674.3|9650.3|9672.8|9648.8|1
1581000300000|2020-02-06 14:45:00|9673.2|9649.2|9671.8|9647.8|9673.2|9649.2|9670.4|9646.4|2
1581000600000|2020-02-06 14:50:00|||||||||1
1581000900000|2020-02-06 14:55:00|9670.7|9646.7|9670.7|9646.7|9670.7|9646.7|9670.7|9646.7|1
1581001200000|2020-02-06 15:00:00|9671.8|9647.8|9669.7|9645.7|9671.8|9647.8|9669.7|9645.7|3
1581001800000|2020-02-06 15:10:00|9670.8|9646.8|9669.7|9645.7|9670.8|9646.8|9669.7|9645.7|17
1581002100000|2020-02-06 15:15:00|9668.6|9644.6|9668.7|9644.7|9668.7|9644.7|9668.6|9644.6|10
1581002400000|2020-02-06 15:20:00|||||||||2
1581003000000|2020-02-06 15:30:00|9669.8|9645.8|9673.4|9649.4|9674.4|9650.4|9669.8|9645.8|10
1581003300000|2020-02-06 15:35:00|9672.3|9648.3|9672.3|9648.3|9672.3|9648.3|9670.2|9646.2|4
1581003600000|2020-02-06 15:40:00|9673.4|9649.4|9674.1|9650.1|9682.7|9658.7|9670.5|9646.5|18
1581003900000|2020-02-06 15:45:00|9678.4|9654.4|9673|9649|9686.6|9662.6|9671.6|9647.6|11
1581004200000|2020-02-06 15:50:00|9675.5|9651.5|9675.9|9651.9|9683.4|9659.4|9675.5|9651.5|7
1581004500000|2020-02-06 15:55:00|9683.4|9659.4|9679.5|9655.5|9690.6|9666.6|9678.1|9654.1|18
1581004800000|2020-02-06 16:00:00|9674.5|9650.5|9675.9|9651.9|9675.9|9651.9|9674.5|9650.5|4
1581005100000|2020-02-06 16:05:00|9678.1|9654.1|9678.5|9654.5|9683.4|9659.4|9674.5|9650.5|20
1581005400000|2020-02-06 16:10:00|9677|9653|9676|9652|9677|9653|9676|9652|3
1581005700000|2020-02-06 16:15:00|9674.9|9650.9|9673.5|9649.5|9674.9|9650.9|9672.1|9648.1|7
1581006000000|2020-02-06 16:20:00|9676|9652|9674.6|9650.6|9676|9652|9674.6|9650.6|4
1581006300000|2020-02-06 16:25:00|9675.7|9651.7|9678.5|9654.5|9678.5|9654.5|9675.7|9651.7|11
1581006600000|2020-02-06 16:30:00|9675.7|9651.7|9667.1|9643.1|9675.7|9651.7|9667.1|9643.1|15
1581006900000|2020-02-06 16:35:00|9666.1|9642.1|9685.7|9661.7|9685.7|9661.7|9666.1|9642.1|7
1581007200000|2020-02-06 16:40:00|||||||||3
1581007500000|2020-02-06 16:45:00|9688.7|9648.7|9678.6|9654.6|9688.8|9654.6|9678.6|9648.7|1
1581007800000|2020-02-06 16:50:00|9680|9656|9684.7|9660.7|9688.3|9664.3|9680|9656|18
1581008100000|2020-02-06 16:55:00|9685.8|9661.8|9679.7|9655.7|9685.8|9661.8|9679.7|9655.7|1
1581008400000|2020-02-06 17:00:00|9678.7|9654.7|9677.2|9653.2|9678.7|9654.7|9677.2|9653.2|0
1581008700000|2020-02-06 17:05:00|9677.3|9653.3|9676.2|9652.2|9677.3|9653.3|9676.2|9652.2|1
1581009000000|2020-02-06 17:10:00|9678.7|9654.7|9687.3|9663.3|9687.3|9663.3|9674.8|9650.8|15
1581009300000|2020-02-06 17:15:00|9688.4|9664.4|9683.2|9643.2|9688.4|9664.4|9680.5|9643.1|4
1581009600000|2020-02-06 17:20:00|9678.4|9654.4|9674.8|9650.8|9684.1|9660.1|9671.2|9647.2|6
1581009900000|2020-02-06 17:25:00|9677.7|9653.7|9681.3|9657.3|9682.3|9658.3|9677.7|9653.7|18
1581010200000|2020-02-06 17:30:00|9682.3|9658.3|9685.2|9661.2|9698.1|9674.1|9682.3|9658.3|41
1581010500000|2020-02-06 17:35:00|9683.8|9659.8|9683.8|9659.8|9683.8|9659.8|9683.8|9659.8|3
1581010800000|2020-02-06 17:40:00|||||||||4
1581011100000|2020-02-06 17:45:00|9687.1|9663.1|9688.8|9664.8|9692.4|9668.4|9687.1|9663.1|7
1581011400000|2020-02-06 17:50:00|9688.9|9664.9|9688.9|9664.9|9688.9|9664.9|9688.9|9664.9|3
1581011700000|2020-02-06 17:55:00|||||||||3
1581012000000|2020-02-06 18:00:00|9691|9667|9692.5|9668.5|9692.5|9668.5|9691|9667|20
1581012300000|2020-02-06 18:05:00|9690|9666|9688.9|9664.9|9690|9666|9688.9|9664.9|28
1581012600000|2020-02-06 18:10:00|9691.4|9667.4|9691.4|9667.4|9691.4|9667.4|9691.4|9667.4|10
1581012900000|2020-02-06 18:15:00|9692.5|9668.5|9692.5|9668.5|9693.6|9669.6|9692.5|9668.5|16
1581013200000|2020-02-06 18:20:00|9691.5|9667.5|9689.3|9665.3|9692.6|9668.6|9687.9|9663.9|8
1581013500000|2020-02-06 18:25:00|9689.4|9665.4|9685.1|9661.1|9690.4|9666.4|9682.6|9658.6|13
1581013800000|2020-02-06 18:30:00|9686.2|9662.2|9683.7|9659.7|9687.6|9663.6|9683.3|9659.3|6
1581014100000|2020-02-06 18:35:00|9685.1|9661.1|9685.1|9661.1|9685.1|9661.1|9685.1|9661.1|0
1581014400000|2020-02-06 18:40:00|9684.1|9660.1|9685.1|9661.1|9685.1|9661.1|9684.1|9660.1|1
1581014700000|2020-02-06 18:45:00|9686.6|9662.6|9687.7|9663.7|9687.7|9663.7|9686.6|9662.6|3
1581015000000|2020-02-06 18:50:00|9686.6|9662.6|9688|9664|9688|9664|9686.6|9662.6|4
1581015300000|2020-02-06 18:55:00|9688.1|9664.1|9688.1|9664.1|9689.1|9665.1|9687|9663|9
1581080400000|2020-02-07 13:00:00|9704.6|9664.6|9714.4|9674.4|9716.4|9689.9|9702.4|9664.6|40
1581080700000|2020-02-07 13:05:00|9708.9|9684.9|9706|9682|9719|9689.9|9702.4|9671.5|8
1581081000000|2020-02-07 13:10:00|9707|9683|9708.5|9684.5|9711.5|9687|9704.5|9671.5|7
1581081300000|2020-02-07 13:15:00|9706|9682|9708.5|9684.5|9713|9687|9701|9668.6|26
1581081600000|2020-02-07 13:20:00|9713.5|9689.5|9708.5|9684.5|9713.5|9689.5|9696|9672|21
1581081900000|2020-02-07 13:25:00|9712.1|9688.1|9700|9676|9713.9|9689.9|9700|9676|1
1581082200000|2020-02-07 13:30:00|9698.1|9674.1|9696.5|9672.5|9701.1|9677.1|9696.5|9672.5|4
1581082500000|2020-02-07 13:35:00|9695.4|9671.4|9678.6|9654.6|9695.4|9671.4|9678.6|9654.6|12
1581082800000|2020-02-07 13:40:00|9677.6|9653.6|9678.6|9654.6|9678.6|9654.6|9676.1|9652.1|0
1581083100000|2020-02-07 13:45:00|9687.2|9663.2|9683.6|9659.6|9693.2|9669.2|9683.6|9659.6|10
1581083400000|2020-02-07 13:50:00|9679.3|9655.3|9683.7|9659.7|9683.7|9659.7|9676.1|9652.1|5
1581083700000|2020-02-07 13:55:00|9676.2|9652.2|9678.7|9654.7|9693.7|9669.7|9676.2|9652.2|18
1581084000000|2020-02-07 14:00:00|9682.2|9658.2|9688.7|9664.7|9692.2|9668.2|9682.2|9658.2|7
1581084300000|2020-02-07 14:05:00|9684.7|9660.7|9684.8|9660.8|9690.8|9666.8|9684.7|9660.7|31
1581084600000|2020-02-07 14:10:00|9683.3|9659.3|9683.3|9659.3|9683.3|9659.3|9683.3|9659.3|0
1581084900000|2020-02-07 14:15:00|9687.9|9663.9|9684.4|9660.4|9687.9|9663.9|9684.4|9660.4|14
1581085200000|2020-02-07 14:20:00|9683.3|9659.3|9685.4|9661.4|9687.9|9663.9|9683.3|9659.3|13
1581085500000|2020-02-07 14:25:00|9686.5|9662.5|9688|9664|9689|9665|9682.9|9658.9|12
1581085800000|2020-02-07 14:30:00|9686.5|9662.5|9685.5|9661.5|9689|9665|9685.5|9661.5|5
1581086100000|2020-02-07 14:35:00|9686.5|9662.5|9686.5|9662.5|9686.5|9662.5|9686.5|9662.5|7
1581086400000|2020-02-07 14:40:00|9687.2|9663.2|9686.1|9662.1|9688.2|9664.2|9682.2|9658.2|39
1581086700000|2020-02-07 14:45:00|9685.1|9661.1|9687.6|9663.6|9687.6|9663.6|9685.1|9661.1|0
1581087000000|2020-02-07 14:50:00|9689.1|9665.1|9693.7|9669.7|9693.7|9669.7|9689.1|9665.1|12
1581087300000|2020-02-07 14:55:00|9695.1|9671.1|9697.6|9673.6|9698.7|9674.7|9694.7|9670.7|9
1581087600000|2020-02-07 15:00:00|9697.7|9673.7|9701.2|9677.2|9701.2|9677.2|9697.7|9673.7|3
1581087900000|2020-02-07 15:05:00|9702.3|9678.3|9704.8|9680.8|9704.8|9680.8|9702.3|9678.3|15
1581088200000|2020-02-07 15:10:00|9705.8|9681.8|9702.7|9678.7|9707.3|9683.3|9701.7|9677.7|10
1581088500000|2020-02-07 15:15:00|||||||||2
1581088800000|2020-02-07 15:20:00|9703.8|9679.8|9701.7|9677.7|9703.8|9679.8|9700.2|9676.2|6
1581089100000|2020-02-07 15:25:00|9694.4|9670.4|9685.7|9661.7|9694.4|9670.4|9685.7|9661.7|2
1581089400000|2020-02-07 15:30:00|9684.2|9660.2|9676.7|9652.7|9684.2|9660.2|9673.2|9649.2|28
1581089700000|2020-02-07 15:35:00|9684.2|9660.2|9660.7|9636.7|9684.2|9660.2|9653.2|9629.2|27
1581090000000|2020-02-07 15:40:00|9668.2|9644.2|9678.2|9654.2|9678.2|9654.2|9665.7|9641.7|8
1581090300000|2020-02-07 15:45:00|9680.7|9656.7|9680.8|9656.8|9681.8|9657.8|9679.3|9655.3|1
1581090600000|2020-02-07 15:50:00|9681.8|9657.8|9684.3|9660.3|9684.7|9660.7|9681.8|9657.8|2
1581090900000|2020-02-07 15:55:00|9686.8|9662.8|9682.9|9658.9|9691.8|9667.8|9682.9|9658.9|9
1581091200000|2020-02-07 16:00:00|9683.9|9659.9|9698.9|9674.9|9698.9|9674.9|9683.9|9659.9|9
1581091500000|2020-02-07 16:05:00|9700|9676|9701.9|9677.9|9705|9681|9700|9676|2
1581091800000|2020-02-07 16:10:00|9700.4|9676.4|9696.5|9672.5|9700.4|9676.4|9686.5|9662.5|7
1581092100000|2020-02-07 16:15:00|9697.5|9673.5|9698|9674|9702.5|9678.5|9696.5|9672.5|47
1581092400000|2020-02-07 16:20:00|9696.5|9672.5|9678|9654|9698|9674|9678|9654|5
1581092700000|2020-02-07 16:25:00|9679.4|9655.4|9687.6|9663.6|9692.6|9668.6|9679.4|9655.4|5
1581093000000|2020-02-07 16:30:00|9690.1|9666.1|9692.6|9668.6|9692.6|9668.6|9690.1|9666.1|0
1581093300000|2020-02-07 16:35:00|9690.5|9666.5|9690.5|9666.5|9690.5|9666.5|9690.5|9666.5|1
1581093600000|2020-02-07 16:40:00|9688|9664|9686|9662|9690.5|9666.5|9683.5|9659.5|13
1581093900000|2020-02-07 16:45:00|9684.5|9660.5|9682.5|9658.5|9684.5|9660.5|9678.5|9654.5|20
1581094200000|2020-02-07 16:50:00|9687.5|9663.5|9682.5|9658.5|9687.5|9663.5|9682.5|9658.5|4
1581094500000|2020-02-07 16:55:00|9686.9|9662.9|9692.5|9668.5|9692.5|9668.5|9686.9|9662.9|4
1581094800000|2020-02-07 17:00:00|||||||||1
1581095100000|2020-02-07 17:05:00|9691.5|9667.5|9700|9676|9700|9676|9690|9666|7
1581095400000|2020-02-07 17:10:00|9701.1|9677.1|9685.5|9661.5|9701.1|9677.1|9685.5|9661.5|53
1581095700000|2020-02-07 17:15:00|9684.4|9660.4|9690.9|9666.9|9693.4|9669.4|9683|9659|24
1581096000000|2020-02-07 17:20:00|9692.4|9668.4|9693.5|9669.5|9696|9672|9688.4|9664.4|9
1581096300000|2020-02-07 17:25:00|9692.4|9668.4|9696|9672|9696|9672|9691|9667|9
1581096600000|2020-02-07 17:30:00|9697|9673|9690|9666|9703.9|9679.9|9688.9|9664.9|48
1581096900000|2020-02-07 17:35:00|9688.9|9664.9|9688.9|9664.9|9688.9|9664.9|9688.9|9664.9|0
1581097200000|2020-02-07 17:40:00|9686.4|9662.4|9692.5|9668.5|9692.5|9668.5|9686.4|9662.4|11
1581097500000|2020-02-07 17:45:00|9687.5|9663.5|9685.6|9661.6|9690|9666|9683.1|9659.1|7
1581097800000|2020-02-07 17:50:00|9687.7|9663.7|9691.7|9667.7|9691.7|9667.7|9686.7|9662.7|11
1581098100000|2020-02-07 17:55:00|9689.6|9665.6|9691.5|9667.5|9692.6|9668.6|9689.6|9665.6|31
1581098400000|2020-02-07 18:00:00|9690.1|9666.1|9688.6|9664.6|9690.1|9666.1|9688.6|9664.6|0
1581098700000|2020-02-07 18:05:00|9687.1|9663.1|9683.2|9659.2|9694.7|9670.7|9683.2|9659.2|18
1581099000000|2020-02-07 18:10:00|9688.2|9664.2|9689.7|9665.7|9689.7|9665.7|9688.2|9664.2|51
1581099300000|2020-02-07 18:15:00|9688.2|9664.2|9689.7|9665.7|9696.8|9672.8|9688.2|9664.2|90
1581099600000|2020-02-07 18:20:00|9688.3|9664.3|9690.8|9666.8|9690.8|9666.8|9688.3|9664.3|11
1581099900000|2020-02-07 18:25:00|9692.2|9668.2|9696.8|9672.8|9696.8|9672.8|9690.8|9666.8|21
1581100200000|2020-02-07 18:30:00|9690.8|9666.8|9689.8|9665.8|9691.8|9667.8|9688.3|9664.3|24
1581100500000|2020-02-07 18:35:00|9688.3|9664.3|9688.3|9664.3|9688.3|9664.3|9688.3|9664.3|14
1581100800000|2020-02-07 18:40:00|9689.8|9665.8|9688.3|9664.3|9693.3|9669.3|9688.3|9664.3|24
1581101100000|2020-02-07 18:45:00|9688.4|9664.4|9688.8|9664.8|9692.3|9668.3|9687.3|9663.3|26
1581101400000|2020-02-07 18:50:00|9689.8|9665.8|9694.4|9670.4|9694.4|9670.4|9688.4|9664.4|35
1581101700000|2020-02-07 18:55:00|9688.4|9664.4|9699.9|9659.9|9699.9|9666.9|9685.9|9654.9|37
1581339600000|2020-02-10 13:00:00|9727.5|9703.5|9936.4|9912.4|9956.4|9932.4|9694.1|9667.1|309
1581339900000|2020-02-10 13:05:00|9934.9|9910.9|9830.8|9806.8|9942.4|9918.4|9830.8|9801.3|38
1581340200000|2020-02-10 13:10:00|9823.3|9799.3|9886.3|9826.3|9886.3|9841.8|9823.3|9799.3|39
1581340500000|2020-02-10 13:15:00|9880.8|9856.8|9854.3|9830.3|9880.8|9856.8|9845.8|9816.3|18
1581340800000|2020-02-10 13:20:00|9856.1|9832.1|9896.4|9856.4|9896.4|9861.9|9855.9|9831.9|22
1581341100000|2020-02-10 13:25:00|9887.4|9863.4|9906.4|9866.4|9943.4|9919.4|9870.9|9836.4|144
1581341400000|2020-02-10 13:30:00|9897.5|9873.5|9888.4|9864.4|9898.4|9874.4|9885.9|9861.9|6
1581341700000|2020-02-10 13:35:00|9898.1|9874.1|9901.8|9877.8|9910.2|9886.2|9894.3|9868.5|17
1581342000000|2020-02-10 13:40:00|9900.3|9876.3|9897.8|9873.8|9907.8|9883.8|9894.3|9870.3|9
1581342300000|2020-02-10 13:45:00|9896.9|9872.9|9886.2|9862.2|9896.9|9872.9|9882.8|9858.8|16
1581342600000|2020-02-10 13:50:00|9888.7|9864.7|9889.4|9865.4|9900.3|9876.3|9886.2|9862.2|27
1581342900000|2020-02-10 13:55:00|9892.8|9868.8|9896.2|9872.2|9896.2|9872.2|9892.8|9868.8|2
1581343200000|2020-02-10 14:00:00|9896.3|9872.3|9894.4|9870.4|9896.3|9872.3|9891.9|9867.9|11
1581343500000|2020-02-10 14:05:00|9895.3|9871.3|9891.9|9867.9|9897.9|9873.9|9891.9|9867.9|2
1581343800000|2020-02-10 14:10:00|9892.9|9868.9|9892|9868|9894.5|9870.5|9890.4|9866.4|2
1581344100000|2020-02-10 14:15:00|9901.5|9877.5|9894.5|9870.5|9905.1|9881.1|9894.5|9870.5|6
1581344400000|2020-02-10 14:20:00|9893.6|9869.6|9889.5|9865.5|9894.5|9870.5|9887|9863|12
1581344700000|2020-02-10 14:25:00|9891.1|9867.1|9888.6|9864.6|9891.1|9867.1|9888.6|9864.6|18
1581345000000|2020-02-10 14:30:00|9889.5|9865.5|9892|9868|9892|9868|9889.5|9865.5|8
1581345300000|2020-02-10 14:35:00|9891.1|9867.1|9893.9|9869.9|9893.9|9869.9|9888|9864|7
1581345600000|2020-02-10 14:40:00|9892.3|9868.3|9885.5|9861.5|9893.9|9869.9|9885.5|9861.5|8
1581345900000|2020-02-10 14:45:00|9882.1|9858.1|9883.7|9859.7|9886.2|9862.2|9882.1|9858.1|11
1581346200000|2020-02-10 14:50:00|9885.3|9861.3|9887.1|9863.1|9890.5|9866.5|9885.3|9861.3|3
1581346500000|2020-02-10 14:55:00|9885.5|9861.5|9888|9864|9888|9864|9884.6|9860.6|6
1581346800000|2020-02-10 15:00:00|9888.1|9864.1|9885.6|9861.6|9888.1|9864.1|9885.6|9861.6|5
1581347100000|2020-02-10 15:05:00|9886.5|9862.5|9885.6|9861.6|9888.1|9864.1|9883.1|9859.1|5
1581347400000|2020-02-10 15:10:00|9884.7|9860.7|9883.1|9859.1|9884.7|9860.7|9880.6|9856.6|6
1581347700000|2020-02-10 15:15:00|9890.6|9866.6|9891.5|9867.5|9894|9870|9890.6|9866.6|20
1581348000000|2020-02-10 15:20:00|9890.6|9866.6|9887.5|9863.5|9890.6|9866.6|9887.5|9863.5|14
1581348300000|2020-02-10 15:25:00|9890|9866|9892.5|9868.5|9892.5|9868.5|9890|9866|9
1581348600000|2020-02-10 15:30:00|9894.1|9870.1|9898.4|9874.4|9900.9|9876.9|9894.1|9870.1|20
1581348900000|2020-02-10 15:35:00|9900|9876|9900.9|9876.9|9900.9|9876.9|9900|9876|7
1581349200000|2020-02-10 15:40:00|9903.4|9879.4|9910|9886|9915.9|9891.9|9903.4|9879.4|49
1581349500000|2020-02-10 15:45:00|9912.5|9888.5|9908.5|9884.5|9912.5|9888.5|9907.5|9883.5|10
1581349800000|2020-02-10 15:50:00|9905.1|9881.1|9898.5|9874.5|9906|9882|9890.1|9866.1|7
1581350100000|2020-02-10 15:55:00|9896.9|9872.9|9894.2|9870.2|9896.9|9872.9|9894.2|9870.2|6
1581350400000|2020-02-10 16:00:00|9896|9872|9897.6|9873.6|9897.6|9873.6|9895.1|9871.1|2
1581350700000|2020-02-10 16:05:00|9899.4|9875.4|9908.5|9884.5|9911|9887|9899.4|9875.4|12
1581351000000|2020-02-10 16:10:00|9909.5|9885.5|9913.6|9889.6|9916.1|9892.1|9908.5|9884.5|9
1581351300000|2020-02-10 16:15:00|9914.5|9890.5|9916.1|9892.1|9916.1|9892.1|9913.6|9889.6|7
1581351600000|2020-02-10 16:20:00|9914.5|9890.5|9915.2|9891.2|9916.1|9892.1|9912.7|9888.7|16
1581351900000|2020-02-10 16:25:00|9913.6|9889.6|9913.6|9889.6|9913.6|9889.6|9907.7|9883.7|5
1581352200000|2020-02-10 16:30:00|9912.7|9888.7|9921.1|9897.1|9921.1|9897.1|9911.1|9887.1|17
1581352500000|2020-02-10 16:35:00|9920.5|9896.5|9923|9899|9923|9899|9919.6|9895.6|19
1581352800000|2020-02-10 16:40:00|9921.4|9897.4|9919.6|9895.6|9921.4|9897.4|9917.1|9893.1|10
1581353100000|2020-02-10 16:45:00|9920.5|9896.5|9923|9899|9923|9899|9920.5|9896.5|1
1581353400000|2020-02-10 16:50:00|9929.6|9905.6|9922.1|9898.1|9933|9909|9922.1|9898.1|35
1581353700000|2020-02-10 16:55:00|9923|9899|9933|9909|9933|9909|9923|9899|19
1581354000000|2020-02-10 17:00:00|9930.5|9906.5|9933.1|9909.1|9933.1|9909.1|9930.5|9906.5|9
1581354300000|2020-02-10 17:05:00|9937.2|9913.2|9939.7|9915.7|9939.7|9915.7|9937.2|9913.2|19
1581354600000|2020-02-10 17:10:00|9938.1|9914.1|9937.2|9913.2|9938.1|9914.1|9937.2|9913.2|7
1581354900000|2020-02-10 17:15:00|9927.2|9903.2|9924.7|9900.7|9927.2|9903.2|9921.3|9897.3|22
1581355200000|2020-02-10 17:20:00|9927.2|9903.2|9937.2|9913.2|9938.1|9914.1|9922.2|9898.2|18
1581355500000|2020-02-10 17:25:00|9933.1|9909.1|9982.2|9958.2|9991.1|9962.6|9933.1|9909.1|157
1581355800000|2020-02-10 17:30:00|9984.1|9960.1|10029.1|10005.1|10035.7|10011.7|9977.2|9953.2|183
1581356100000|2020-02-10 17:35:00|10028.2|10004.2|10029.8|10005.8|10030.7|10006.7|10010.7|9986.7|11
1581356400000|2020-02-10 17:40:00|10027.3|10003.3|10020.7|9996.7|10033.2|10009.2|10019.8|9995.8|15
1581356700000|2020-02-10 17:45:00|10025.7|10001.7|10031.6|10007.6|10033.2|10009.2|10025.7|10001.7|7
1581357000000|2020-02-10 17:50:00|10032.5|10008.5|10010.7|9986.7|10032.6|10008.6|10010.7|9986.7|21
1581357300000|2020-02-10 17:55:00|10014.2|9990.2|10014.2|9990.2|10014.2|9990.2|10011.7|9987.7|3
1581357600000|2020-02-10 18:00:00|10015.1|9991.1|10010.8|9986.8|10015.1|9991.1|10010.8|9986.8|4
1581357900000|2020-02-10 18:05:00|10008.3|9984.3|10009.2|9985.2|10014.2|9990.2|10008.3|9984.3|4
1581358200000|2020-02-10 18:10:00|10010.1|9986.1|10007.4|9983.4|10010.1|9986.1|10002.4|9978.4|23
1581358500000|2020-02-10 18:15:00|10012.4|9988.4|10019.9|9995.9|10022.4|9998.4|10012.4|9988.4|9
1581358800000|2020-02-10 18:20:00|10018.3|9994.3|10012.4|9988.4|10022.4|9998.4|10009.9|9985.9|15
1581359100000|2020-02-10 18:25:00|10014.9|9990.9|10012.4|9988.4|10028.4|10004.4|10012.4|9988.4|37
1581359400000|2020-02-10 18:30:00|10014.9|9990.9|10005.9|9981.9|10017.4|9993.4|10000.6|9976.6|17
1581360000000|2020-02-10 18:40:00|10005|9981|10005.7|9981.7|10006.6|9982.6|10005|9981|2
1581360300000|2020-02-10 18:45:00|10003.9|9979.9|9977.3|9953.3|10017.3|9979.9|9975.5|9951.5|30
1581360600000|2020-02-10 18:50:00|9973.9|9949.9|9962.3|9938.3|9973.9|9949.9|9962.3|9938.3|6
1581360900000|2020-02-10 18:55:00|9978.2|9954.2|10031.6|10007.6|10034.1|10010.1|9978.2|9945.3|45
1581426000000|2020-02-11 13:00:00|10031.9|10007.9|10076.2|10052.2|10092.1|10068.1|10031.9|10007.9|121
1581426300000|2020-02-11 13:05:00|10071.2|10047.2|10061.2|10037.2|10088.7|10064.7|10058.7|10031.7|29
1581426600000|2020-02-11 13:10:00|10071.7|10031.7|10049.5|10025.5|10071.7|10034.7|10043.7|10010|2
1581426900000|2020-02-11 13:15:00|10051.3|10027.3|10069.6|10045.6|10075.1|10045.6|10051.3|10024.5|4
1581427200000|2020-02-11 13:20:00|10071.4|10047.4|10086|10046|10101.3|10077.3|10064.7|10033.5|41
1581427500000|2020-02-11 13:25:00|10084.4|10044.4|10078.1|10054.1|10086.9|10054.1|10071.4|10042.1|3
1581427800000|2020-02-11 13:30:00|10088.6|10048.6|10070.6|10046.6|10088.6|10059.9|10070.6|10045.3|6
1581428100000|2020-02-11 13:35:00|10073.8|10049.8|10068.1|10044.1|10083.1|10059.1|10068.1|10044.1|2
1581428400000|2020-02-11 13:40:00|10066.5|10042.5|10064|10040|10066.5|10042.5|10064|10040|8
1581428700000|2020-02-11 13:45:00|||||||||1
1581429000000|2020-02-11 13:50:00|10064.9|10040.9|10061.5|10037.5|10069.2|10045.2|10029|9988.6|73
1581429300000|2020-02-11 13:55:00|10065.6|10041.6|10060.2|10020.2|10065.7|10041.7|10053.9|10020.2|15
1581429600000|2020-02-11 14:00:00|10055.3|10015.3|10073.2|10049.2|10073.2|10049.2|10044.8|10015.3|7
1581429900000|2020-02-11 14:05:00|10082.3|10058.3|10085.7|10061.7|10091.4|10067.4|10082.3|10058.3|7
1581430200000|2020-02-11 14:10:00|10086.6|10062.6|10086.6|10062.6|10086.6|10062.6|10086.6|10062.6|2
1581430500000|2020-02-11 14:15:00|10084.9|10060.9|10080.7|10056.7|10084.9|10060.9|10076.5|10052.5|22
1581430800000|2020-02-11 14:20:00|10079.9|10055.9|10087.5|10063.5|10087.5|10063.5|10079.1|10055.1|5
1581431100000|2020-02-11 14:25:00|10090|10066|10093.3|10069.3|10093.3|10069.3|10090|10066|2
1581431400000|2020-02-11 14:30:00|10092.4|10068.4|10100.8|10076.8|10109.2|10085.2|10092.4|10068.4|12
1581431700000|2020-02-11 14:35:00|10105.8|10081.8|10094.1|10070.1|10105.8|10081.8|10094.1|10070.1|7
1581432000000|2020-02-11 14:40:00|10094.9|10070.9|10094.9|10070.9|10106.7|10082.7|10094.9|10070.9|13
1581432300000|2020-02-11 14:45:00|10095|10071|10097.5|10073.5|10097.5|10073.5|10095|10071|8
1581432600000|2020-02-11 14:50:00|10095|10071|10087.5|10063.5|10105|10081|10079.1|10055.1|12
1581432900000|2020-02-11 14:55:00|10088.4|10064.4|10092.5|10068.5|10092.5|10068.5|10086.6|10062.6|1
1581433200000|2020-02-11 15:00:00|10093.4|10069.4|10092.5|10068.5|10103.4|10079.4|10092.5|10068.5|16
1581433500000|2020-02-11 15:05:00|10091.6|10067.6|10092.5|10068.5|10105|10081|10090|10066|40
1581433800000|2020-02-11 15:10:00|10099|10075|10097.6|10073.6|10102.5|10078.5|10097.5|10073.5|2
1581434100000|2020-02-11 15:15:00|10095.1|10071.1|10097.6|10073.6|10097.6|10073.6|10095.1|10071.1|5
1581434400000|2020-02-11 15:20:00|10095.1|10071.1|10086.7|10062.7|10095.1|10071.1|10084.2|10060.2|15
1581434700000|2020-02-11 15:25:00|10087.6|10063.6|10082.6|10058.6|10090.6|10063.6|10077.6|10030.6|2
1581435000000|2020-02-11 15:30:00|10084.2|10060.2|10095.1|10071.1|10095.1|10071.1|10082.6|10058.6|47
1581435300000|2020-02-11 15:35:00|10091|10067|10091|10067|10108.5|10084.5|10091|10067|58
1581435600000|2020-02-11 15:40:00|10088.5|10064.5|10087.7|10063.7|10088.5|10064.5|10087.7|10063.7|11
1581435900000|2020-02-11 15:45:00|10075.2|10051.2|10097.7|10073.7|10098.6|10074.6|10075.2|10051.2|19
1581436200000|2020-02-11 15:50:00|10101.1|10077.1|10102.7|10078.7|10106.1|10082.1|10098.6|10074.6|10
1581436500000|2020-02-11 15:55:00|10103.6|10079.6|10106.1|10082.1|10106.1|10082.1|10103.6|10079.6|8
1581436800000|2020-02-11 16:00:00|10107.7|10083.7|10107.7|10083.7|10111.1|10087.1|10107.7|10083.7|16
1581437100000|2020-02-11 16:05:00|10107.8|10083.8|10107.8|10083.8|10107.8|10083.8|10107.8|10083.8|3
1581437400000|2020-02-11 16:10:00|10111.1|10087.1|10111.1|10087.1|10111.1|10087.1|10108.6|10084.6|12
1581437700000|2020-02-11 16:15:00|10111.2|10087.2|10111.2|10087.2|10111.2|10087.2|10111.2|10087.2|9
1581438000000|2020-02-11 16:20:00|10112.8|10088.8|10136.9|10112.9|10136.9|10112.9|10109.4|10085.4|71
1581438300000|2020-02-11 16:25:00|10138.6|10114.6|10136.1|10112.1|10141.1|10117.1|10136.1|10112.1|12
1581438600000|2020-02-11 16:30:00|10133.6|10109.6|10127|10103|10133.6|10109.6|10116.1|10092.1|39
1581438900000|2020-02-11 16:35:00|10129.5|10105.5|10141.1|10117.1|10142|10118|10129.5|10105.5|11
1581439200000|2020-02-11 16:40:00|10138.6|10114.6|10139.5|10115.5|10146.1|10122.1|10138.6|10114.6|24
1581439500000|2020-02-11 16:45:00|10138.6|10114.6|10127.8|10103.8|10138.6|10114.6|10127.8|10103.8|19
1581439800000|2020-02-11 16:50:00|10109.5|10085.5|10109.5|10085.5|10117|10093|10104.5|10080.5|12
1581440100000|2020-02-11 16:55:00|10108.7|10084.7|10105.3|10081.3|10108.7|10084.7|10102|10078|6
1581440400000|2020-02-11 17:00:00|10106.2|10082.2|10105.3|10081.3|10108.7|10084.7|10102.8|10078.8|10
1581440700000|2020-02-11 17:05:00|10106.2|10082.2|10105.3|10081.3|10107.8|10083.8|10102.8|10078.8|11
1581441000000|2020-02-11 17:10:00|10107.8|10083.8|10105.4|10081.4|10109.6|10085.6|10105.4|10081.4|11
1581441300000|2020-02-11 17:15:00|10108.6|10084.6|10125.5|10101.5|10133.8|10109.8|10108.6|10084.6|9
1581441600000|2020-02-11 17:20:00|10123.9|10099.9|10118.9|10094.9|10123.9|10099.9|10105.4|10081.4|17
1581441900000|2020-02-11 17:25:00|10122.2|10098.2|10140.5|10116.5|10148.9|10124.9|10122.2|10098.2|26
1581442200000|2020-02-11 17:30:00|10143.2|10119.2|10151.4|10127.4|10151.4|10127.4|10143.2|10119.2|27
1581442500000|2020-02-11 17:35:00|10153.2|10129.2|10153.2|10129.2|10153.2|10129.2|10153.2|10129.2|16
1581442800000|2020-02-11 17:40:00|10151.4|10127.4|10147.3|10123.3|10151.4|10127.4|10147.3|10123.3|5
1581443100000|2020-02-11 17:45:00|10148.2|10124.2|10140.5|10116.5|10153.2|10129.2|10132.3|10108.3|25
1581443400000|2020-02-11 17:50:00|10132.3|10108.3|10154.9|10130.9|10154.9|10130.9|10132.3|10108.3|12
1581443700000|2020-02-11 17:55:00|10157.4|10133.4|10157.4|10133.4|10159.9|10135.9|10156.5|10132.5|15
1581444000000|2020-02-11 18:00:00|10154.9|10130.9|10150.8|10126.8|10154.9|10130.9|10144.9|10120.9|8
1581444300000|2020-02-11 18:05:00|10149.9|10125.9|10136.5|10112.5|10149.9|10125.9|10136.5|10112.5|10
1581444600000|2020-02-11 18:10:00|10144.9|10120.9|10141.6|10117.6|10149.9|10125.9|10141.6|10117.6|13
1581444900000|2020-02-11 18:15:00|10143.3|10119.3|10137.5|10113.5|10144.9|10120.9|10127.4|10103.4|12
1581445200000|2020-02-11 18:20:00|10130|10106|10115|10091|10130|10106|10115|10091|8
1581445500000|2020-02-11 18:25:00|10121.9|10097.9|10139.2|10115.2|10139.2|10115.2|10121.9|10097.9|36
1581445800000|2020-02-11 18:30:00|10138.4|10114.4|10126.7|10102.7|10138.4|10114.4|10125.9|10090.6|8
1581446100000|2020-02-11 18:35:00|10127.6|10103.6|10126.7|10102.7|10131.7|10107.7|10106.7|10082.7|29
1581446400000|2020-02-11 18:40:00|10129.2|10105.2|10129.2|10105.2|10135|10111|10129.2|10105.2|3
1581446700000|2020-02-11 18:45:00|10124.2|10100.2|10111.7|10087.7|10124.2|10100.2|10111.7|10087.7|9
1581447000000|2020-02-11 18:50:00|10112.6|10088.6|10115.1|10091.1|10115.9|10091.9|10112.6|10088.6|3
1581447300000|2020-02-11 18:55:00|10114.2|10090.2|10149|10089|10149|10102.1|10114.2|10089|22
1581512400000|2020-02-12 13:00:00|10162.2|10138.2|10166.4|10142.4|10188.5|10156.5|10162.2|10128.5|74
1581512700000|2020-02-12 13:05:00|10165.6|10141.6|10170.6|10146.6|10170.6|10146.6|10165.6|10141.6|23
1581513000000|2020-02-12 13:10:00|10172.3|10148.3|10169.8|10145.8|10172.3|10148.3|10169.8|10145.8|100
1581513300000|2020-02-12 13:15:00|10172.3|10148.3|10176.5|10152.5|10180.6|10156.6|10172.3|10148.3|18
1581513600000|2020-02-12 13:20:00|10174.8|10150.8|10179|10155|10185.6|10161.6|10174.8|10150.8|25
1581513900000|2020-02-12 13:25:00|10179.8|10155.8|10171.5|10147.5|10179.8|10155.8|10171.5|10147.5|8
1581514200000|2020-02-12 13:30:00|10173.2|10149.2|10179.9|10155.9|10179.9|10155.9|10173.2|10149.2|12
1581514500000|2020-02-12 13:35:00|10177.4|10153.4|10168.2|10144.2|10179|10155|10168.2|10144.2|26
1581514800000|2020-02-12 13:40:00|10167.4|10143.4|10165.7|10141.7|10167.4|10143.4|10162.4|10138.4|76
1581515100000|2020-02-12 13:45:00|10167.4|10143.4|10168.2|10144.2|10173.2|10149.2|10165.7|10141.7|29
1581515400000|2020-02-12 13:50:00|10167.4|10143.4|10168.3|10144.3|10170.8|10146.8|10165.7|10141.7|61
1581515700000|2020-02-12 13:55:00|10167.4|10143.4|10165.8|10141.8|10167.4|10143.4|10165.8|10141.8|3
1581516000000|2020-02-12 14:00:00|10166.6|10142.6|10165.8|10141.8|10168.3|10144.3|10165.8|10141.8|7
1581516300000|2020-02-12 14:05:00|10168.3|10144.3|10131.6|10107.6|10169.1|10145.1|10128.3|10104.3|15
1581516600000|2020-02-12 14:10:00|10135|10111|10135.8|10111.8|10139.1|10115.1|10135|10111|17
1581516900000|2020-02-12 14:15:00|10132.5|10108.5|10130|10106|10132.5|10108.5|10127.5|10103.5|17
1581517200000|2020-02-12 14:20:00|10120|10096|10120|10096|10122.5|10098.5|10117.5|10093.5|22
1581517500000|2020-02-12 14:25:00|10119.2|10095.2|10120|10096|10120|10096|10117.5|10093.5|4
1581517800000|2020-02-12 14:30:00|10119.2|10095.2|10110.9|10086.9|10119.2|10095.2|10110.9|10086.9|13
1581518100000|2020-02-12 14:35:00|10113.4|10089.4|10123.4|10099.4|10125.9|10101.9|10113.4|10089.4|6
1581518400000|2020-02-12 14:40:00|10124.3|10100.3|10125.9|10101.9|10125.9|10101.9|10124.3|10100.3|16
1581518700000|2020-02-12 14:45:00|10123.4|10099.4|10128.4|10104.4|10132.6|10108.6|10123.4|10099.4|8
1581519000000|2020-02-12 14:50:00|10118.4|10094.4|10118.5|10094.5|10121.8|10097.8|10118.4|10094.4|27
1581519300000|2020-02-12 14:55:00|10116|10092|10136.8|10112.8|10136.8|10112.8|10116|10092|20
1581519600000|2020-02-12 15:00:00|10139.3|10115.3|10128.5|10104.5|10139.3|10115.3|10128.5|10104.5|20
1581519900000|2020-02-12 15:05:00|10136|10112|10126|10102|10136|10112|10126|10102|16
1581520200000|2020-02-12 15:10:00|10104.4|10080.4|10114.4|10090.4|10118.5|10094.5|10101.9|10077.9|14
1581520500000|2020-02-12 15:15:00|10111.9|10087.9|10051.9|10027.9|10111.9|10087.9|10028.5|9999|56
1581520800000|2020-02-12 15:20:00|10053.5|10029.5|10064.4|10040.4|10073.5|10049.5|10046.9|10017.4|16
1581521100000|2020-02-12 15:25:00|10063.6|10039.6|10094.4|10070.4|10095.2|10071.2|10061.9|10037.9|7
1581521400000|2020-02-12 15:30:00|10095.2|10071.2|10060.8|10020.8|10095.2|10071.2|10035.3|10005.8|33
1581521700000|2020-02-12 15:35:00|10046.9|10022.9|10019.4|9995.4|10055.8|10022.9|10019.4|9995.4|11
1581522000000|2020-02-12 15:40:00|10011.1|9987.1|10040.8|10000.8|10055.3|10031.3|10007.8|9983.8|33
1581522300000|2020-02-12 15:45:00|10040.3|10016.3|9977.8|9953.8|10040.3|10016.3|9972.8|9927.5|25
1581522600000|2020-02-12 15:50:00|9979.5|9955.5|9982|9958|9995.3|9971.3|9979.5|9955.5|20
1581522900000|2020-02-12 15:55:00|9983.7|9959.7|9980.3|9956.3|9983.7|9959.7|9980.3|9956.3|3
1581523200000|2020-02-12 16:00:00|9985.3|9961.3|9964.5|9940.5|9985.3|9961.3|9964.5|9940.5|63
1581523500000|2020-02-12 16:05:00|9965.4|9941.4|9966.2|9942.2|9967|9943|9964.5|9940.5|209
1581523800000|2020-02-12 16:10:00|9967.9|9943.9|9962.9|9938.9|9970.4|9946.4|9962.9|9938.9|12
1581524100000|2020-02-12 16:15:00|9972.6|9932.6|9975.4|9951.4|9975.4|9951.4|9965.4|9932.6|10
1581524400000|2020-02-12 16:20:00|9983.7|9959.7|9985.4|9961.4|9989.6|9965.6|9982.1|9958.1|18
1581524700000|2020-02-12 16:25:00|9987.1|9963.1|10019.6|9995.6|10033.8|10009.8|9987.1|9963.1|31
1581525000000|2020-02-12 16:30:00|10023.8|9999.8|10023.8|9999.8|10032.1|10008.1|10016.3|9992.3|16
1581525300000|2020-02-12 16:35:00|10029.3|9989.3|10026.3|10002.3|10029.6|10005.6|10018.8|9989.3|16
1581525600000|2020-02-12 16:40:00|10014.6|9990.6|10022.1|9998.1|10024.3|9998.1|10014.6|9984.3|18
1581525900000|2020-02-12 16:45:00|10022.2|9998.2|10034.7|10010.7|10034.7|10010.7|10022.2|9998.2|16
1581526200000|2020-02-12 16:50:00|10037.2|10013.2|10013|9989|10037.2|10013.2|10012.2|9988.2|41
1581526500000|2020-02-12 16:55:00|10008|9984|10000.5|9976.5|10008|9984|10000.5|9976.5|19
1581526800000|2020-02-12 17:00:00|9998.9|9974.9|9979.7|9955.7|9998.9|9974.9|9979.7|9955.7|12
1581527100000|2020-02-12 17:05:00|||||||||34
1581527400000|2020-02-12 17:10:00|9978.9|9954.9|9971.4|9947.4|9982.2|9958.2|9966.4|9942.4|29
1581527700000|2020-02-12 17:15:00|9972.2|9948.2|9982.3|9958.3|9997.3|9973.3|9972.2|9947.7|9
1581528000000|2020-02-12 17:20:00|9984.8|9960.8|9984.8|9960.8|9989.8|9965.8|9984.8|9960.8|9
1581528300000|2020-02-12 17:25:00|9983.1|9959.1|9979|9955|9983.1|9959.1|9976.5|9952.5|5
1581528600000|2020-02-12 17:30:00|9981.5|9957.5|9981.5|9957.5|9994.8|9970.8|9979|9955|20
1581528900000|2020-02-12 17:35:00|9984|9960|9984.8|9960.8|9986.5|9962.5|9981.5|9957.5|6
1581529200000|2020-02-12 17:40:00|9979.8|9955.8|9970.7|9946.7|9984.8|9960.8|9962.3|9938.3|21
1581529500000|2020-02-12 17:45:00|9969.8|9945.8|9959.9|9935.9|9970.7|9946.7|9957.3|9933.3|19
1581529800000|2020-02-12 17:50:00|9961.5|9937.5|9959.9|9935.9|9961.5|9937.5|9959.9|9935.9|12
1581530100000|2020-02-12 17:55:00|9961.5|9937.5|9974.9|9950.9|9974.9|9950.9|9961.5|9937.5|15
1581530400000|2020-02-12 18:00:00|9973.2|9949.2|9969.9|9945.9|9985.7|9961.7|9969.9|9945.9|18
1581530700000|2020-02-12 18:05:00|9977.4|9953.4|9975.7|9951.7|9978.2|9954.2|9975.7|9951.7|4
1581531000000|2020-02-12 18:10:00|9975.8|9951.8|9980.8|9956.8|9995.8|9971.8|9975.8|9951.8|10
1581531300000|2020-02-12 18:15:00|9979.1|9955.1|9980.8|9956.8|9995.8|9971.8|9975.8|9942.9|19
1581531600000|2020-02-12 18:20:00|9980|9956|9980.8|9956.8|9980.8|9956.8|9978.3|9954.3|0
1581531900000|2020-02-12 18:25:00|9981.6|9957.6|9998.3|9974.3|10000.8|9976.8|9981.6|9957.6|22
1581532200000|2020-02-12 18:30:00|9997.5|9973.5|10022.5|9998.5|10026.3|9998.5|9988.3|9964.3|34
1581532500000|2020-02-12 18:35:00|10032.5|10008.5|10050|10026|10060|10036|10032.5|10008.5|6
1581532800000|2020-02-12 18:40:00|10052.5|10028.5|10030|10006|10052.5|10028.5|10030|10006|27
1581533100000|2020-02-12 18:45:00|10025.9|10001.9|10017.5|9993.5|10028|10001.9|10017.5|9986.4|0
1581533400000|2020-02-12 18:50:00|10017.6|9993.6|10020.6|9980.6|10027.2|9993.6|10009.2|9967.2|31
1581533700000|2020-02-12 18:55:00|10021.4|9981.4|10005.6|9945.6|10024.7|9995.2|10005.6|9945.6|9
1581598800000|2020-02-13 13:00:00|9996.5|9956.5|10056.1|10032.1|10092.8|10067|9996.5|9953.1|41
1581599100000|2020-02-13 13:05:00|10052.7|10028.7|10088.2|10048.2|10096.6|10048.2|10052.7|10028.7|3
1581599400000|2020-02-13 13:10:00|10086.5|10046.5|10088.2|10048.2|10088.2|10057|10071|10046.5|6
1581599700000|2020-02-13 13:15:00|10077.7|10053.7|10058.5|10034.5|10078.5|10054.5|10038.3|10014.3|8
1581600000000|2020-02-13 13:20:00|10058.6|10034.6|10084.4|10060.4|10086.6|10062|10056.1|10031.2|42
1581600300000|2020-02-13 13:25:00|10085.2|10061.2|10082.7|10058.7|10085.2|10061.2|10067.7|10043.7|9
1581600600000|2020-02-13 13:30:00|10081.9|10057.9|10085.2|10061.2|10087.7|10063.7|10077.7|10053.7|8
1581600900000|2020-02-13 13:35:00|10081.9|10057.9|10085.2|10061.2|10085.2|10061.2|10078.6|10054.6|7
1581601200000|2020-02-13 13:40:00|10082.7|10058.7|10081.9|10057.9|10085.2|10061.2|10081.9|10057.9|5
1581601500000|2020-02-13 13:45:00|||||||||4
1581601800000|2020-02-13 13:50:00|10083.5|10059.5|10085.3|10061.3|10085.3|10061.3|10083.5|10059.5|6
1581602100000|2020-02-13 13:55:00|10077|10053|10080.3|10056.3|10082|10058|10072|10048|22
1581602400000|2020-02-13 14:00:00|10081.1|10057.1|10082.8|10058.8|10085.3|10061.3|10077.8|10053.8|4
1581602700000|2020-02-13 14:05:00|10082|10058|10079.5|10055.5|10082|10058|10079.5|10055.5|11
1581603000000|2020-02-13 14:10:00|10078.7|10054.7|10077|10053|10078.7|10054.7|10077|10053|10
1581603300000|2020-02-13 14:15:00|10074.6|10050.6|10019.5|9995.5|10074.6|10050.6|10007.8|9983.8|7
1581603600000|2020-02-13 14:20:00|10017.8|9993.8|10017.8|9993.8|10027.8|10003.8|10017.8|9993.8|16
1581603900000|2020-02-13 14:25:00|10015.3|9991.3|10007.9|9983.9|10015.3|9991.3|10007.9|9983.9|8
1581604200000|2020-02-13 14:30:00|10005.4|9981.4|10008.8|9984.8|10032.9|10008.9|9997.9|9973.9|45
1581604500000|2020-02-13 14:35:00|10005.4|9981.4|10037.1|10013.1|10040.4|10016.4|10005.4|9975|25
1581604800000|2020-02-13 14:40:00|10035.5|10011.5|10061.2|10037.2|10061.2|10037.2|10030.4|10006.4|13
1581605100000|2020-02-13 14:45:00|10030.1|9990.1|10032.9|10008.9|10038.4|10008.9|10022.9|9990.1|5
1581605400000|2020-02-13 14:50:00|10044.2|10004.2|10029.6|10005.6|10061.8|10024|10022.1|9998.1|23
1581605700000|2020-02-13 14:55:00|10027.9|10003.9|10033|10009|10033|10009|10019.6|9995.6|250
1581606000000|2020-02-13 15:00:00|10046.4|10022.4|10047.1|10023.1|10047.1|10023.1|10039.7|10015.7|48
1581606300000|2020-02-13 15:05:00|10057.3|10033.3|10060.5|10036.5|10060.5|10036.5|10056.3|10032.3|13
1581606600000|2020-02-13 15:10:00|10062.1|10038.1|10083|10059|10083|10059|10062.1|10038.1|10
1581606900000|2020-02-13 15:15:00|10081.3|10057.3|10072.1|10048.1|10081.3|10057.3|10072.1|10048.1|11
1581607200000|2020-02-13 15:20:00|10066.3|10042.3|10062.1|10038.1|10071.3|10047.3|10062.1|10038.1|20
1581607500000|2020-02-13 15:25:00|10063.7|10039.7|10082.1|10058.1|10082.1|10058.1|10063.7|10039.7|10
1581607800000|2020-02-13 15:30:00|10082.9|10058.9|10109.6|10085.6|10112.1|10088.1|10082.9|10058.9|43
1581608100000|2020-02-13 15:35:00|10109.7|10085.7|10114.7|10090.7|10114.7|10090.7|10108.9|10084.9|8
1581608400000|2020-02-13 15:40:00|10115.5|10091.5|10111.4|10087.4|10117.2|10093.2|10108.9|10084.9|35
1581608700000|2020-02-13 15:45:00|10097.2|10073.2|10107.2|10083.2|10107.2|10083.2|10097.2|10073.2|17
1581609000000|2020-02-13 15:50:00|10108|10084|10096.4|10072.4|10109.7|10085.7|10077.2|10053.2|32
1581609300000|2020-02-13 15:55:00|10094.7|10070.7|10099.7|10075.7|10099.7|10075.7|10094.7|10070.7|22
1581609600000|2020-02-13 16:00:00|10097.2|10073.2|10107.2|10083.2|10107.2|10083.2|10097.2|10073.2|20
1581609900000|2020-02-13 16:05:00|10112.2|10088.2|10114.8|10090.8|10114.8|10090.8|10112.2|10088.2|40
1581610200000|2020-02-13 16:10:00|10116.5|10092.5|10112.3|10088.3|10116.5|10092.5|10112.3|10088.3|7
1581610500000|2020-02-13 16:15:00|10113.1|10089.1|10125.6|10101.6|10125.6|10101.6|10112.3|10088.3|9
1581610800000|2020-02-13 16:20:00|10127.2|10103.2|10133.9|10109.9|10138.1|10114.1|10127.2|10103.2|61
1581611100000|2020-02-13 16:25:00|10133.1|10109.1|10130.6|10106.6|10136.4|10112.4|10130.6|10106.6|51
1581611400000|2020-02-13 16:30:00|||||||||6
1581611700000|2020-02-13 16:35:00|10133.9|10109.9|10133.9|10109.9|10133.9|10109.9|10133.9|10109.9|112
1581612000000|2020-02-13 16:40:00|10132.2|10108.2|10135.7|10111.7|10138.9|10114.9|10132.2|10108.2|38
1581612300000|2020-02-13 16:45:00|10133.2|10109.2|10138.2|10114.2|10139|10115|10123.9|10099.9|38
1581612600000|2020-02-13 16:50:00|10136.5|10112.5|10133.1|10109.1|10138.2|10114.2|10131.5|10107.5|18
1581612900000|2020-02-13 16:55:00|10128.1|10104.1|10125.6|10101.6|10128.1|10104.1|10125.6|10101.6|13
1581613200000|2020-02-13 17:00:00|10132.3|10108.3|10134.8|10110.8|10134.8|10110.8|10132.3|10108.3|21
1581613500000|2020-02-13 17:05:00|10133.1|10109.1|10120.6|10096.6|10133.1|10109.1|10120.6|10096.6|36
1581613800000|2020-02-13 17:10:00|10121.4|10097.4|10113.1|10089.1|10123.1|10099.1|10110.6|10086.6|28
1581614100000|2020-02-13 17:15:00|10111.4|10087.4|10115.6|10091.6|10115.6|10091.6|10108.1|10084.1|14
1581614400000|2020-02-13 17:20:00|10120.6|10096.6|10118.1|10094.1|10121.4|10097.4|10118.1|10094.1|10
1581614700000|2020-02-13 17:25:00|10118.2|10094.2|10118.2|10094.2|10118.2|10094.2|10118.2|10094.2|22
1581615000000|2020-02-13 17:30:00|10113.2|10089.2|10100.7|10076.7|10113.2|10089.2|10100.7|10067.9|17
1581615300000|2020-02-13 17:35:00|10099.1|10075.1|10092.4|10068.4|10099.1|10075.1|10092.4|10068.4|19
1581615600000|2020-02-13 17:40:00|10095.7|10071.7|10100.7|10076.7|10105.7|10081.7|10095.7|10071.7|10
1581615900000|2020-02-13 17:45:00|10099.1|10075.1|10098.2|10074.2|10099.1|10075.1|10094.9|10070.9|10
1581616200000|2020-02-13 17:50:00|10100.7|10076.7|10096.5|10072.5|10116.2|10086.7|10095.7|10071.7|23
1581616500000|2020-02-13 17:55:00|10094.8|10070.8|10110|10086|10110|10086|10093.2|10062|14
1581616800000|2020-02-13 18:00:00|10107.5|10083.5|10110.8|10086.8|10120.5|10091.8|10107.5|10078.8|9
1581617100000|2020-02-13 18:05:00|10110|10086|10110|10086|10110|10086|10110|10086|11
1581617400000|2020-02-13 18:10:00|10115.8|10091.8|10108.3|10084.3|10115.8|10091.8|10108.3|10084.3|6
1581617700000|2020-02-13 18:15:00|10107.5|10083.5|10110|10086|10120.8|10096.8|10105.8|10081.8|20
1581618000000|2020-02-13 18:20:00|10108.3|10084.3|10106.7|10082.7|10110|10086|10106.7|10082.7|10
1581618300000|2020-02-13 18:25:00|10105|10081|10103.3|10079.3|10107.5|10083.5|10103.3|10079.3|11
1581618600000|2020-02-13 18:30:00|10105.1|10081.1|10105.1|10081.1|10105.1|10081.1|10105.1|10081.1|0
1581618900000|2020-02-13 18:35:00|10103.3|10079.3|10081|10057|10103.4|10079.4|10081|10057|14
1581619200000|2020-02-13 18:40:00|10078.6|10054.6|10084.4|10060.4|10084.4|10060.4|10071.8|10047.8|4
1581619500000|2020-02-13 18:45:00|10079.4|10055.4|10082|10058|10082|10058|10079.4|10055.4|13
1581619800000|2020-02-13 18:50:00|10087.8|10063.8|10087.8|10063.8|10091|10067|10087|10063|4
1581620100000|2020-02-13 18:55:00|10087|10063|10103.3|10043.3|10103.3|10078.8|10083.3|10035.8|10
1581685200000|2020-02-14 13:00:00|10081.6|10021.6|10078.3|10054.3|10088.1|10057.6|10065.1|10019.8|18
1581685500000|2020-02-14 13:05:00|10077.6|10053.6|10080.1|10056.1|10080.9|10056.9|10077.6|10053.6|6
1581685800000|2020-02-14 13:10:00|10080.9|10056.9|10066.9|10042.9|10080.9|10056.9|10066.9|10042.9|6
1581686100000|2020-02-14 13:15:00|10078.9|10038.9|10078.9|10038.9|10078.9|10038.9|10078.9|10038.9|2
1581686400000|2020-02-14 13:20:00|10071.6|10047.6|10082.4|10058.4|10082.4|10058.4|10071.6|10047.6|11
1581686700000|2020-02-14 13:25:00|10083.2|10059.2|10065.7|10041.7|10083.9|10059.9|10063.2|10039.2|26
1581687000000|2020-02-14 13:30:00|10063.4|10039.4|10055.7|10031.7|10063.4|10039.4|10052.4|10028.4|5
1581687300000|2020-02-14 13:35:00|10054.9|10030.9|10035|10011|10055|10031|10035|10011|10
1581687600000|2020-02-14 13:40:00|10032.5|10008.5|10032.5|10008.5|10032.5|10008.5|10032.5|10008.5|7
1581687900000|2020-02-14 13:45:00|||||||||8
1581688200000|2020-02-14 13:50:00|10033.2|10009.2|10055.8|10031.8|10058.8|10031.8|10033.2|10007.3|12
1581688500000|2020-02-14 13:55:00|10056.3|10032.3|10064|10040|10068.8|10040|10056.3|10028.8|4
1581688800000|2020-02-14 14:00:00|10065.8|10041.8|10068.3|10044.3|10074|10050|10065.8|10041.8|9
1581689100000|2020-02-14 14:05:00|10067.5|10043.5|10062.5|10038.5|10068.3|10044.3|10062.5|10038.5|4
1581689400000|2020-02-14 14:10:00|10061.8|10037.8|10060.8|10036.8|10061.8|10037.8|10060|10036|9
1581689700000|2020-02-14 14:15:00|10061.6|10037.6|10065.1|10041.1|10065.1|10041.1|10061.6|10037.6|4
1581690000000|2020-02-14 14:20:00|10065.8|10041.8|10078.3|10054.3|10078.3|10054.3|10065.8|10041.8|20
1581690300000|2020-02-14 14:25:00|10076.6|10052.6|10043.4|10019.4|10076.6|10052.6|10043.4|10019.4|3
1581690600000|2020-02-14 14:30:00|10047.9|10023.9|10051.1|10027.1|10058.4|10034.4|10047.6|10023.6|43
1581690900000|2020-02-14 14:35:00|10050.9|10026.9|10050.9|10026.9|10051.4|10026.9|10047.6|9991.4|80
1581691200000|2020-02-14 14:40:00|10050.1|10026.1|10040.1|10016.1|10050.1|10026.1|10035.9|10011.9|14
1581691500000|2020-02-14 14:45:00|10052.6|10028.6|10035.9|10011.9|10052.7|10028.7|10035.9|10011.9|11
1581691800000|2020-02-14 14:50:00|10035.2|10011.2|10025.9|10001.9|10035.2|10011.2|10025.9|10001.9|18
1581692100000|2020-02-14 14:55:00|10027.4|10003.4|10022.7|9998.7|10032.7|10008.7|10022.7|9998.7|5
1581692400000|2020-02-14 15:00:00|10017.5|9993.5|10015|9991|10017.5|9993.5|10012.5|9988.5|69
1581692700000|2020-02-14 15:05:00|10014.2|9990.2|10012.5|9988.5|10014.2|9990.2|10010.7|9986.7|115
1581693000000|2020-02-14 15:10:00|10011.7|9987.7|10016|9992|10016|9992|10011.7|9987.7|58
1581693300000|2020-02-14 15:15:00|10016.8|9992.8|10016.8|9992.8|10016.8|9992.8|10016.8|9992.8|24
1581693600000|2020-02-14 15:20:00|10015.8|9991.8|10035|10011|10045|10021|10012.5|9988.5|19
1581693900000|2020-02-14 15:25:00|10040|10016|10041.5|10017.5|10047.3|10021|10031.5|9997.3|4
1581694200000|2020-02-14 15:30:00|10043.3|10019.3|10056.6|10032.6|10056.6|10032.6|10043.3|10019.3|17
1581694500000|2020-02-14 15:35:00|10054.1|10030.1|10056.6|10032.6|10056.6|10032.6|10046.6|10022.6|12
1581694800000|2020-02-14 15:40:00|10060.1|10036.1|10066.6|10042.6|10066.6|10042.6|10060.1|10036.1|4
1581695100000|2020-02-14 15:45:00|10067.3|10043.3|10089.1|10065.1|10089.1|10065.1|10067.3|10043.3|25
1581695400000|2020-02-14 15:50:00|10088.3|10064.3|10086.6|10062.6|10088.3|10064.3|10084.1|10060.1|102
1581695700000|2020-02-14 15:55:00|10087.4|10063.4|10091.6|10067.6|10094.1|10070.1|10087.4|10063.4|15
1581696000000|2020-02-14 16:00:00|10090.9|10066.9|10089.1|10065.1|10094.1|10070.1|10086.6|10062.6|23
1581696300000|2020-02-14 16:05:00|10094.1|10070.1|10091.6|10067.6|10094.1|10070.1|10091.6|10067.6|11
1581696600000|2020-02-14 16:10:00|10091.7|10067.7|10091.7|10067.7|10094.9|10070.9|10086.7|10062.7|28
1581696900000|2020-02-14 16:15:00|10102.2|10078.2|10096.7|10072.7|10105.9|10081.9|10085.9|10061.9|34
1581697200000|2020-02-14 16:20:00|10098.2|10074.2|10104.2|10080.2|10105.9|10081.9|10098.2|10074.2|22
1581697500000|2020-02-14 16:25:00|10103.4|10079.4|10095|10071|10104.2|10080.2|10095|10071|22
1581697800000|2020-02-14 16:30:00|10103.7|10063.7|10098.2|10074.2|10103.7|10075|10096.5|10063.7|7
1581698100000|2020-02-14 16:35:00|10093.2|10069.2|10099|10075|10103.7|10075|10093.2|10063.7|14
1581698400000|2020-02-14 16:40:00|10098.2|10074.2|10098.2|10074.2|10098.2|10074.2|10098.2|10074.2|9
1581698700000|2020-02-14 16:45:00|10098.3|10074.3|10103.3|10079.3|10103.3|10079.3|10097.5|10073.5|33
1581699000000|2020-02-14 16:50:00|||||||||16
1581699300000|2020-02-14 16:55:00|10100|10076|10103.3|10079.3|10103.3|10079.3|10100|10076|5
1581699600000|2020-02-14 17:00:00|10100.8|10076.8|10100.1|10076.1|10103.3|10079.3|10100|10076|11
1581699900000|2020-02-14 17:05:00|10098.3|10074.3|10093.1|10069.1|10102.3|10078.3|10092.3|10068.3|18
1581700200000|2020-02-14 17:10:00|10094.8|10070.8|10099.8|10075.8|10100.3|10075.8|10094.8|10060.3|26
1581700500000|2020-02-14 17:15:00|10106.6|10082.6|10108.1|10084.1|10108.1|10084.1|10106.6|10082.6|6
1581700800000|2020-02-14 17:20:00|10107.3|10083.3|10092.4|10068.4|10108.1|10084.1|10092.4|10068.4|34
1581701100000|2020-02-14 17:25:00|10091.6|10067.6|10091.6|10067.6|10092.4|10068.4|10091.6|10067.6|1
1581701400000|2020-02-14 17:30:00|10089.1|10065.1|10062.6|10038.6|10089.1|10065.1|10054.1|10024.6|57
1581701700000|2020-02-14 17:35:00|10063.4|10039.4|10076.6|10052.6|10077.6|10053.6|10063.4|10039.4|19
1581702000000|2020-02-14 17:40:00|10075.9|10051.9|10074.2|10050.2|10075.9|10051.9|10074.1|10050.1|2
1581702300000|2020-02-14 17:45:00|10067.4|10043.4|10059.9|10035.9|10067.4|10043.4|10059.9|10035.9|30
1581702600000|2020-02-14 17:50:00|10068.7|10044.7|10078.2|10054.2|10085.4|10054.2|10062.4|10038.4|10
1581702900000|2020-02-14 17:55:00|||||||||17
1581703200000|2020-02-14 18:00:00|||||||||17
1581703500000|2020-02-14 18:05:00|10080.7|10056.7|10083.2|10059.2|10083.2|10059.2|10080.7|10056.7|7
1581703800000|2020-02-14 18:10:00|10084|10060|10103.7|10063.7|10113.2|10089.2|10084|10060|30
1581704100000|2020-02-14 18:15:00|10103|10063|10088.2|10064.2|10103|10076.7|10083.2|10048.7|2
1581704400000|2020-02-14 18:20:00|10095.5|10055.5|10092.5|10068.5|10095.5|10068.5|10090.8|10055.5|13
1581704700000|2020-02-14 18:25:00|10090.8|10066.8|10078.3|10054.3|10103.3|10079.3|10078.3|10045.5|20
1581705000000|2020-02-14 18:30:00|10079.8|10055.8|10087.8|10063.8|10091|10067|10079.8|10055.8|3
1581705300000|2020-02-14 18:35:00|10083.5|10059.5|10088.6|10064.6|10088.6|10064.6|10081.8|10057.8|3
1581705600000|2020-02-14 18:40:00|10091.1|10067.1|10091.1|10067.1|10091.1|10067.1|10091.1|10067.1|0
1581705900000|2020-02-14 18:45:00|10073.6|10049.6|10076.8|10052.8|10079.3|10055.3|10073.6|10049.6|10
1581706200000|2020-02-14 18:50:00|10076.1|10052.1|10075.4|10051.4|10077.8|10053.8|10074.3|10050.3|6
1581706500000|2020-02-14 18:55:00|10067.9|10043.9|10034.1|9974.1|10067.9|10043.9|9987.9|9960.9|34
1582030800000|2020-02-18 13:00:00|10083.1|10043.1|10067.6|10043.6|10083.1|10043.6|10022.6|9984.4|23
1582031100000|2020-02-18 13:05:00|10068.2|10044.2|10058.2|10034.2|10081.5|10056.7|10058.2|10028.1|8
1582031400000|2020-02-18 13:10:00|10068.7|10028.7|10060.3|10020.3|10068.7|10036.1|10024.5|9984.5|34
1582031700000|2020-02-18 13:15:00|10047.3|10023.3|10032.7|9992.7|10068.3|10025.1|10019.7|9984|3
1582032000000|2020-02-18 13:20:00|10029.6|9989.6|10030.2|9990.2|10039.8|10010.1|10029.1|9989.6|16
1582032300000|2020-02-18 13:25:00|10028.3|9988.3|10033.9|9993.9|10033.9|9996.9|10020.9|9988.3|34
1582032600000|2020-02-18 13:30:00|10044.5|9984.5|10039|10015|10046.4|10016.9|10020.9|9984.5|8
1582032900000|2020-02-18 13:35:00|10037.1|10013.1|10065.7|10025.7|10065.7|10041.2|10037.1|10010.6|25
1582033200000|2020-02-18 13:40:00|10057.1|10033.1|10062.7|10038.7|10080.7|10042.5|10057.1|10016.9|9
1582033500000|2020-02-18 13:45:00|10063.9|10039.9|10077.7|10037.7|10077.7|10042.4|10063.9|10035.8|62
1582033800000|2020-02-18 13:50:00|10066.4|10042.4|10071.5|10047.5|10071.5|10047.5|10066.4|10042.4|44
1582034100000|2020-02-18 13:55:00|10066.5|10042.5|10076.5|10052.5|10077.1|10053.1|10066.5|10042.5|12
1582034400000|2020-02-18 14:00:00|10077.1|10053.1|10096.5|10072.5|10096.5|10072.5|10077.1|10053.1|10
1582034700000|2020-02-18 14:05:00|10089.6|10065.6|10097.1|10073.1|10097.1|10073.1|10089.6|10065.6|6
1582035000000|2020-02-18 14:10:00|10096.5|10072.5|10102.1|10078.1|10102.1|10078.1|10094.6|10070.6|9
1582035300000|2020-02-18 14:15:00|10094|10070|10094|10070|10094|10070|10094|10070|13
1582035600000|2020-02-18 14:20:00|10094.6|10070.6|10085.1|10045.1|10096.5|10072.5|10085.1|10045.1|7
1582035900000|2020-02-18 14:25:00|10098.5|10058.5|10087.6|10047.6|10110.1|10072.5|10075.7|10030.1|22
1582036200000|2020-02-18 14:30:00|10084.6|10060.6|10084.1|10060.1|10087.1|10063.1|10079.6|10055.6|2
1582036500000|2020-02-18 14:35:00|||||||||8
1582036800000|2020-02-18 14:40:00|10082.2|10058.2|10089.1|10065.1|10089.1|10065.1|10077.2|10053.2|17
1582037100000|2020-02-18 14:45:00|10084.1|10060.1|10084.1|10060.1|10084.1|10060.1|10084.1|10060.1|13
1582037400000|2020-02-18 14:50:00|10084.7|10060.7|10086.6|10062.6|10086.6|10062.6|10084.7|10060.7|56
1582037700000|2020-02-18 14:55:00|10083.4|10059.4|10085.3|10061.3|10085.3|10061.3|10083.4|10059.4|11
1582038000000|2020-02-18 15:00:00|10082.8|10058.8|10080.3|10056.3|10085.3|10061.3|10080.3|10056.3|105
1582038300000|2020-02-18 15:05:00|10082.2|10058.2|10080.9|10056.9|10082.2|10058.2|10080.9|10056.9|16
1582038600000|2020-02-18 15:10:00|||||||||6
1582038900000|2020-02-18 15:15:00|10083.4|10059.4|10082.9|10058.9|10083.4|10059.4|10082.8|10058.8|8
1582039200000|2020-02-18 15:20:00|10082.3|10058.3|10080.4|10056.4|10082.9|10058.9|10075.4|10051.4|10
1582039500000|2020-02-18 15:25:00|10082.9|10058.9|10081.5|10041.5|10085.4|10061.4|10076|10041.5|8
1582039800000|2020-02-18 15:30:00|10068.5|10044.5|10062.2|10038.2|10068.5|10044.5|10062.2|10038.2|11
1582040100000|2020-02-18 15:35:00|10065.2|10041.2|10060.3|10036.3|10065.3|10041.3|10057.2|10033.2|57
1582040400000|2020-02-18 15:40:00|10064.7|10040.7|10049.7|10025.7|10064.7|10040.7|10034.1|10010.1|82
1582040700000|2020-02-18 15:45:00|10042.2|10018.2|10019.1|9995.1|10047.8|10023.8|10019.1|9995.1|10
1582041000000|2020-02-18 15:50:00|10011.6|9987.6|10029.6|9989.6|10070.8|10029.4|10011.6|9987.6|58
1582041300000|2020-02-18 15:55:00|10032.7|9992.7|10052.7|10012.7|10052.7|10012.7|10016.6|9992.6|6
1582041600000|2020-02-18 16:00:00|10049.1|10025.1|10039.1|10015.1|10054.1|10030.1|10039.1|10015.1|6
1582041900000|2020-02-18 16:05:00|10039.2|10015.2|10039.7|10015.7|10039.7|10015.7|10037.2|10013.2|15
1582042200000|2020-02-18 16:10:00|10039.8|10015.8|10052.8|10028.8|10056.7|10032.7|10039.8|10015.8|2
1582042500000|2020-02-18 16:15:00|10059.8|10035.8|10041.7|10017.7|10062.3|10038.3|10041.7|10017.7|6
1582042800000|2020-02-18 16:20:00|10034.7|9994.7|10029.2|10005.2|10037.8|10005.2|10024.2|9992.8|21
1582043100000|2020-02-18 16:25:00|10032.3|10008.3|10029.2|10005.2|10032.3|10008.3|10029.2|10005.2|2
1582043400000|2020-02-18 16:30:00|10026.7|10002.7|10027.3|10003.3|10027.3|10003.3|10026.7|10002.7|4
1582043700000|2020-02-18 16:35:00|10029.2|10005.2|10019.2|9995.2|10033.1|10009.1|10019.2|9995.2|20
1582044000000|2020-02-18 16:40:00|10016.7|9992.7|10016.8|9992.8|10046.3|10022.3|10004.2|9980.2|22
1582044300000|2020-02-18 16:45:00|10006.8|9982.8|10016.8|9992.8|10046.8|10000.8|10006.8|9982.8|11
1582044600000|2020-02-18 16:50:00|10020.6|9996.6|10060.9|10020.9|10060.9|10024.7|10011.8|9987.8|20
1582044900000|2020-02-18 16:55:00|10060.4|10020.4|10032.9|9992.9|10061|10028.4|10019.9|9989.8|15
1582045200000|2020-02-18 17:00:00|10031.7|9991.7|10027.4|10003.4|10032.4|10008.4|10016.8|9989.8|16
1582045500000|2020-02-18 17:05:00|||||||||47
1582045800000|2020-02-18 17:10:00|10022.4|9998.4|10017.4|9993.4|10027.4|10003.4|10014.9|9990.9|20
1582046100000|2020-02-18 17:15:00|10014.9|9990.9|10014.9|9990.9|10014.9|9990.9|10014.9|9990.9|21
1582046400000|2020-02-18 17:20:00|10017.4|9993.4|10009.4|9985.4|10023.8|9999.8|10009.3|9985.3|25
1582046700000|2020-02-18 17:25:00|10007.4|9983.4|10004.2|9980.2|10017.4|9993.4|10003.6|9979.6|47
1582047000000|2020-02-18 17:30:00|10005.4|9981.4|10001.7|9977.7|10017.5|9993.5|9999.8|9975.8|27
1582047300000|2020-02-18 17:35:00|10002.3|9978.3|10009.2|9985.2|10011.7|9987.7|10002.3|9978.3|28
1582047600000|2020-02-18 17:40:00|10011.7|9987.7|10011.7|9987.7|10011.7|9987.7|10006.7|9982.7|31
1582047900000|2020-02-18 17:45:00|10012.3|9988.3|10027.9|10003.9|10028.5|10004.5|10010.4|9986.4|37
1582048200000|2020-02-18 17:50:00|10026.2|10002.2|10029.1|10005.1|10029.1|10005.1|10020.4|9996.4|33
1582048500000|2020-02-18 17:55:00|10019|9979|10034.1|10010.1|10043.5|10019.5|10014.5|9979|43
1582048800000|2020-02-18 18:00:00|10038.5|10014.5|10037.2|10013.2|10051|10027|10035.3|10011.3|44
1582049100000|2020-02-18 18:05:00|10041.5|10017.5|10058.6|10034.6|10058.6|10034.6|10041.5|10017.5|51
1582049400000|2020-02-18 18:10:00|10053.6|10029.6|10056.1|10032.1|10066.1|10042.1|10046.6|10022.6|37
1582049700000|2020-02-18 18:15:00|10054.2|10030.2|10055.3|10031.3|10060.8|10035.7|10029.2|10005.2|37
1582050000000|2020-02-18 18:20:00|10060.8|10020.8|10052.8|10012.8|10060.8|10028.3|10042.3|10012.8|32
1582050300000|2020-02-18 18:25:00|10044.2|10020.2|10040.9|10000.9|10054.7|10021.5|10039.8|10000.9|49
1582050600000|2020-02-18 18:30:00|10032.3|10008.3|10032.3|10008.3|10042.8|10008.3|10024.8|9999.7|11
1582050900000|2020-02-18 18:35:00|10042.8|10002.8|10035.4|10011.4|10042.8|10011.4|10035.4|10002.8|1
1582051200000|2020-02-18 18:40:00|10034.8|10010.8|10044.6|10004.6|10044.6|10010.8|10032.9|10004.6|1
1582051500000|2020-02-18 18:45:00|10052.2|10012.2|10059.2|10035.2|10086.4|10047.9|10052.2|10007.8|7
1582051800000|2020-02-18 18:50:00|10057.3|10033.3|10056.1|10016.1|10073.6|10033.3|10052.5|10013.6|8
1582052100000|2020-02-18 18:55:00|10066.1|10006.1|10068|10008|10068.6|10016.1|10053.6|10005.5|23
1582117200000|2020-02-19 13:00:00|10060.6|10020.6|10085.1|10045.1|10090.1|10053.6|10055.7|10020.6|6
1582117500000|2020-02-19 13:05:00|10079.6|10055.6|10088.5|10064.5|10088.5|10064.5|10075.1|10051.1|12
1582117800000|2020-02-19 13:10:00|10091|10067|10125.5|10101.5|10142.1|10115.6|10088.5|10064.5|18
1582118100000|2020-02-19 13:15:00|10126|10102|10111.6|10087.6|10129|10102|10111.6|10079|21
1582118400000|2020-02-19 13:20:00|10112.7|10088.7|10117.1|10093.1|10121|10097|10112.7|10088.7|61
1582118700000|2020-02-19 13:25:00|10113.2|10089.2|10104.6|10080.6|10113.2|10089.2|10104.6|10080.6|11
1582119000000|2020-02-19 13:30:00|10105.7|10081.7|10108.3|10084.3|10109.6|10085.6|10103.3|10079.3|65
1582119300000|2020-02-19 13:35:00|10103.3|10079.3|10103.8|10079.8|10108.3|10084.3|10103.3|10079.3|96
1582119600000|2020-02-19 13:40:00|10104.4|10080.4|10120.8|10096.8|10121.3|10097.3|10104.4|10080.4|5
1582119900000|2020-02-19 13:45:00|10118.8|10094.8|10133.8|10109.8|10140.8|10116.8|10118.8|10094.8|13
1582120200000|2020-02-19 13:50:00|10134.3|10094.3|10130.8|10106.8|10134.3|10107.3|10130.8|10094.3|2
1582120500000|2020-02-19 13:55:00|10131.4|10107.4|10131.4|10107.4|10133.9|10109.9|10130.8|10106.8|6
1582120800000|2020-02-19 14:00:00|10132.5|10108.5|10130.8|10106.8|10140.8|10116.8|10130.8|10106.8|4
1582121100000|2020-02-19 14:05:00|10138.3|10114.3|10138.3|10114.3|10138.3|10114.3|10138.3|10114.3|12
1582121400000|2020-02-19 14:10:00|10138.9|10114.9|10136.4|10112.4|10138.9|10114.9|10136.4|10112.4|36
1582121700000|2020-02-19 14:15:00|10135.9|10111.9|10148.4|10124.4|10148.4|10124.4|10135.9|10111.9|30
1582122000000|2020-02-19 14:20:00|10148.9|10124.9|10153.9|10129.9|10158.9|10134.9|10148.9|10124.9|28
1582122300000|2020-02-19 14:25:00|10152.8|10128.8|10146.4|10122.4|10152.8|10128.8|10141.4|10117.4|10
1582122600000|2020-02-19 14:30:00|10145.9|10121.9|10146.4|10122.4|10146.4|10122.4|10141.4|10117.4|7
1582122900000|2020-02-19 14:35:00|10146.5|10122.5|10151.5|10127.5|10154.5|10130.5|10146.5|10122.5|10
1582123200000|2020-02-19 14:40:00|10153.4|10129.4|10172.3|10148.3|10173.4|10149.4|10153.4|10129.4|38
1582123500000|2020-02-19 14:45:00|10168.4|10144.4|10156.5|10132.5|10170.9|10146.9|10156.5|10132.5|67
1582123800000|2020-02-19 14:50:00|10159|10135|10169|10145|10171.5|10147.5|10147|10116.7|37
1582124100000|2020-02-19 14:55:00|10171.5|10147.5|10162.9|10138.9|10174|10150|10159.3|10128.4|76
1582124400000|2020-02-19 15:00:00|10161|10137|10164.9|10140.9|10165.4|10141.4|10155.4|10131.4|36
1582124700000|2020-02-19 15:05:00|10162.9|10138.9|10162.9|10138.9|10162.9|10138.9|10156.5|10132.5|31
1582125000000|2020-02-19 15:10:00|10161|10137|10162.9|10138.9|10162.9|10138.9|10161|10137|3
1582125300000|2020-02-19 15:15:00|10163.5|10139.5|10145.7|10121.7|10163.5|10139.5|10145.7|10121.7|128
1582125600000|2020-02-19 15:20:00|10152.7|10128.7|10143.8|10119.8|10152.7|10128.7|10139.3|10115.3|25
1582125900000|2020-02-19 15:25:00|10143.2|10119.2|10141.3|10117.3|10143.2|10119.2|10141.3|10117.3|52
1582126200000|2020-02-19 15:30:00|10140.7|10116.7|10124.6|10100.6|10140.7|10116.7|10124.6|10100.6|97
1582126500000|2020-02-19 15:35:00|10124|10100|10134|10110|10134|10110|10120.7|10096.7|43
1582126800000|2020-02-19 15:40:00|10130.4|10106.4|10131|10107|10131|10107|10130.4|10106.4|2
1582127100000|2020-02-19 15:45:00|10128.5|10104.5|10119|10095|10129|10105|10119|10095|14
1582127400000|2020-02-19 15:50:00|10117.1|10093.1|10128|10104|10128|10104|10116|10092|25
1582127700000|2020-02-19 15:55:00|10123.5|10099.5|10128|10104|10128|10104|10123.5|10099.5|3
1582128000000|2020-02-19 16:00:00|10130.5|10106.5|10133|10109|10133|10109|10130.5|10106.5|3
1582128300000|2020-02-19 16:05:00|||||||||11
1582128600000|2020-02-19 16:10:00|||||||||1
1582128900000|2020-02-19 16:15:00|10128|10104|10128|10104|10128|10104|10128|10104|3
1582129200000|2020-02-19 16:20:00|10133|10109|10130.5|10106.5|10133|10109|10130.5|10106.5|11
1582129500000|2020-02-19 16:25:00|10130|10106|10121.1|10097.1|10130|10106|10121.1|10097.1|3
1582129800000|2020-02-19 16:30:00|10123|10099|10123.1|10099.1|10123.1|10099.1|10121.1|10097.1|23
1582130100000|2020-02-19 16:35:00|10125.6|10101.6|10124.2|10100.2|10129.1|10105.1|10119.7|10095.7|14
1582130400000|2020-02-19 16:40:00|10126.7|10102.7|10126.7|10102.7|10126.7|10102.7|10126.7|10102.7|17
1582130700000|2020-02-19 16:45:00|||||||||5
1582131000000|2020-02-19 16:50:00|10127.2|10103.2|10129.2|10105.2|10129.2|10105.2|10127.2|10103.2|3
1582131300000|2020-02-19 16:55:00|||||||||8
1582131600000|2020-02-19 17:00:00|10124.2|10100.2|10134.2|10110.2|10134.2|10110.2|10124.2|10100.2|22
1582131900000|2020-02-19 17:05:00|10136.9|10112.9|10144.8|10120.8|10146.7|10122.7|10136.9|10112.9|6
1582132200000|2020-02-19 17:10:00|10146.7|10122.7|10144.8|10120.8|10146.7|10122.7|10144.8|10120.8|1
1582132500000|2020-02-19 17:15:00|10147.3|10123.3|10151.7|10127.7|10151.7|10127.7|10147.3|10123.3|10
1582132800000|2020-02-19 17:20:00|10152.3|10128.3|10154.2|10130.2|10154.2|10130.2|10152.3|10128.3|8
1582133100000|2020-02-19 17:25:00|10154.3|10130.3|10171.8|10147.8|10171.8|10147.8|10154.3|10130.3|65
1582133400000|2020-02-19 17:30:00|10174.3|10150.3|10204.8|10180.8|10205.9|10181.9|10170.3|10146.3|37
1582133700000|2020-02-19 17:35:00|10205.4|10181.4|10197.9|10173.9|10205.9|10181.9|10195.4|10171.4|7
1582134000000|2020-02-19 17:40:00|10203.4|10179.4|10207.5|10183.5|10207.5|10183.5|10203.4|10179.4|32
1582134300000|2020-02-19 17:45:00|10209.5|10185.5|10245.9|10221.9|10245.9|10221.9|10209.5|10185.5|67
1582134600000|2020-02-19 17:50:00|10247.9|10223.9|10239.9|10215.9|10248.4|10224.4|10231.5|10203.4|51
1582134900000|2020-02-19 17:55:00|10237.9|10213.9|10242.9|10218.9|10249.3|10225.3|10237.9|10205.4|10
1582135200000|2020-02-19 18:00:00|10243.5|10219.5|10242.9|10218.9|10243.5|10219.5|10242.9|10218.9|4
1582135500000|2020-02-19 18:05:00|10242.4|10218.4|10226.5|10202.5|10242.4|10218.4|10221.5|10197.5|17
1582135800000|2020-02-19 18:10:00|10229|10205|10208.4|10168.4|10234.9|10210.9|10208.4|10168.4|9
1582136100000|2020-02-19 18:15:00|10199.9|10175.9|10231.3|10191.3|10231.3|10201.8|10196.9|10165.4|26
1582136400000|2020-02-19 18:20:00|10219.9|10195.9|10211.9|10187.9|10224.4|10200.4|10200.5|10175.4|8
1582136700000|2020-02-19 18:25:00|10220.4|10180.4|10201.9|10177.9|10222.4|10189.8|10193.8|10169.8|28
1582137000000|2020-02-19 18:30:00|10205.8|10181.8|10211.9|10187.9|10216.3|10192.3|10203.3|10172.4|22
1582137300000|2020-02-19 18:35:00|10211.4|10187.4|10203.9|10179.9|10211.4|10187.4|10203.9|10179.9|17
1582137600000|2020-02-19 18:40:00|10206.4|10182.4|10198.9|10174.9|10208.9|10184.9|10198.9|10174.9|0
1582137900000|2020-02-19 18:45:00|10198.3|10174.3|10193.3|10169.3|10198.9|10174.9|10193.3|10169.3|8
1582138200000|2020-02-19 18:50:00|10198.3|10174.3|10196.9|10156.9|10201.4|10177.4|10153.9|10127.4|80
1582138500000|2020-02-19 18:55:00|10194.4|10134.4|10201.9|10141.9|10224.4|10176.9|10185.9|10134.4|35
1582203600000|2020-02-20 13:00:00|10209.2|10185.2|10157.2|10133.2|10222.2|10187.7|10157.2|10122.7|28
1582203900000|2020-02-20 13:05:00|10162.2|10122.2|10154.7|10114.7|10165.7|10135.7|10145.7|10105.7|8
1582204200000|2020-02-20 13:10:00|10150.7|10110.7|10136.2|10112.2|10152.7|10119.2|10136.2|10101.7|5
1582204500000|2020-02-20 13:15:00|10141.2|10117.2|10136.3|10112.3|10141.2|10117.2|10131.3|10107.3|3
1582204800000|2020-02-20 13:20:00|10138.2|10114.2|10145.8|10121.8|10148.2|10124.2|10135.7|10111.7|7
1582205100000|2020-02-20 13:25:00|10148.3|10124.3|10148.3|10124.3|10148.3|10124.3|10148.3|10124.3|3
1582205400000|2020-02-20 13:30:00|10143.3|10119.3|10143.3|10119.3|10143.3|10119.3|10143.3|10119.3|6
1582205700000|2020-02-20 13:35:00|10141.7|10117.7|10146.3|10106.3|10146.3|10117.7|10130.3|10106.3|9
1582206000000|2020-02-20 13:40:00|10146.8|10106.8|10145.3|10121.3|10152.8|10128.3|10139.8|10106.8|5
1582206300000|2020-02-20 13:45:00|10152.8|10112.8|10157.3|10133.3|10162.3|10138.3|10145.3|10112.8|13
1582206600000|2020-02-20 13:50:00|10157.8|10133.8|10141.3|10117.3|10157.8|10133.8|10139.3|10106.8|5
1582206900000|2020-02-20 13:55:00|10141.8|10117.8|10143.3|10119.3|10145.8|10121.8|10141.8|10117.8|4
1582207200000|2020-02-20 14:00:00|10143.8|10119.8|10128.3|10104.3|10145.8|10121.8|10128.3|10104.3|7
1582207500000|2020-02-20 14:05:00|10099.9|10039.9|10101.4|10077.4|10103.3|10079.3|10076.9|10034.9|22
1582207800000|2020-02-20 14:10:00|10096.9|10072.9|10081.9|10057.9|10096.9|10072.9|10081.9|10057.9|12
1582208100000|2020-02-20 14:15:00|10080.4|10056.4|10018.9|9978.9|10080.4|10056.4|10009.4|9954.4|51
1582208400000|2020-02-20 14:20:00|10009.4|9985.4|10072.4|10012.4|10072.4|10016.9|10008.9|9984.9|12
1582208700000|2020-02-20 14:25:00|10064.4|10040.4|10043.9|10019.9|10072.4|10040.4|10043.9|10012.4|17
1582209000000|2020-02-20 14:30:00|10045.9|10021.9|10048.4|10024.4|10048.4|10024.4|10024.4|10000.4|19
1582209300000|2020-02-20 14:35:00|10046.4|10022.4|10026.9|10002.9|10046.4|10022.4|10026.9|10002.9|20
1582209600000|2020-02-20 14:40:00|10024.4|10000.4|10020.5|9996.5|10031|10000.4|10013|9989|22
1582209900000|2020-02-20 14:45:00|10020|9996|10035|10011|10035|10011|10015|9991|7
1582210200000|2020-02-20 14:50:00|10050|10026|10042.5|10018.5|10054.5|10030.5|10037.5|10013.5|25
1582210500000|2020-02-20 14:55:00|10047|10023|10048|10008|10053|10027.5|10028.5|9993|27
1582210800000|2020-02-20 15:00:00|10040.5|10016.5|10030|10006|10055|10025.5|10024.5|9995|23
1582211100000|2020-02-20 15:05:00|10029.5|10005.5|10025|10001|10029.5|10005.5|10025|10001|6
1582211400000|2020-02-20 15:10:00|10027.5|10003.5|9946.5|9922.5|10030|10006|9946.5|9897|43
1582211700000|2020-02-20 15:15:00|9944|9920|9957.5|9933.5|9960|9936|9944|9920|111
1582212000000|2020-02-20 15:20:00|9958|9934|9956|9932|9965|9941|9947|9923|15
1582212300000|2020-02-20 15:25:00|9964|9940|10021.6|9981.6|10039.1|9986.5|9964|9932|44
1582212600000|2020-02-20 15:30:00|10027.5|9987.5|10028.6|10004.6|10039.1|10006.6|10024.6|9987.5|3
1582212900000|2020-02-20 15:35:00|10028.1|10004.1|10023.6|9999.6|10028.1|10004.1|10023.1|9999.1|14
1582213200000|2020-02-20 15:40:00|10025.6|10001.6|10021.1|9997.1|10026.1|10002.1|10019.1|9995.1|13
1582213500000|2020-02-20 15:45:00|10019.1|9995.1|10016.1|9992.1|10019.1|9995.1|10016.1|9992.1|1
1582213800000|2020-02-20 15:50:00|||||||||7
1582214100000|2020-02-20 15:55:00|10015.1|9991.1|10018.1|9994.1|10021.6|9997.6|10013.1|9989.1|9
1582214400000|2020-02-20 16:00:00|10024.1|10000.1|10031.6|10007.6|10038.6|10014.6|10024.1|10000.1|14
1582214700000|2020-02-20 16:05:00|10031.1|10007.1|10028.6|10004.6|10031.1|10007.1|10028.6|10004.6|2
1582215000000|2020-02-20 16:10:00|10028.1|10004.1|10029.2|10005.2|10033.6|10009.6|10024.1|10000.1|12
1582215300000|2020-02-20 16:15:00|||||||||1
1582215600000|2020-02-20 16:20:00|10016.7|9992.7|10014.7|9990.7|10018.7|9994.7|10014.7|9990.7|18
1582215900000|2020-02-20 16:25:00|||||||||3
1582216200000|2020-02-20 16:30:00|10002.7|9978.7|10019.7|9995.7|10019.7|9995.7|10001.7|9977.7|15
1582216500000|2020-02-20 16:35:00|10019.2|9995.2|10014.7|9990.7|10019.7|9995.7|10012.2|9988.2|7
1582216800000|2020-02-20 16:40:00|10016.7|9992.7|9994.7|9970.7|10016.7|9992.7|9994.7|9970.7|1
1582217100000|2020-02-20 16:45:00|9994.2|9970.2|10004.7|9980.7|10004.7|9980.7|9994.2|9970.2|45
1582217400000|2020-02-20 16:50:00|10005.2|9981.2|10020.2|9996.2|10022.2|9998.2|10005.2|9981.2|9
1582217700000|2020-02-20 16:55:00|10017.7|9993.7|10006.7|9982.7|10019.7|9995.7|10006.7|9982.7|45
1582218000000|2020-02-20 17:00:00|10004.7|9964.7|9991.2|9967.2|10004.7|9967.2|9989.2|9962.2|21
1582218300000|2020-02-20 17:05:00|9991.8|9967.8|10001.8|9977.8|10001.8|9977.8|9991.8|9967.8|8
1582218600000|2020-02-20 17:10:00|10004.3|9980.3|10008.3|9984.3|10008.3|9984.3|10004.3|9980.3|1
1582218900000|2020-02-20 17:15:00|9995.3|9971.3|9999.3|9975.3|9999.3|9975.3|9995.3|9971.3|1
1582219200000|2020-02-20 17:20:00|9997.3|9973.3|9997.3|9973.3|9999.8|9975.8|9997.3|9973.3|2
1582219500000|2020-02-20 17:25:00|9996.8|9972.8|9967.3|9943.3|9997.3|9972.8|9964.8|9940.8|31
1582219800000|2020-02-20 17:30:00|9966.8|9942.8|9975.3|9935.3|9977.3|9946.3|9955.3|9931.3|11
1582220100000|2020-02-20 17:35:00|9971.8|9947.8|9977.3|9937.3|9979.3|9955.3|9964.8|9937.3|2
1582220400000|2020-02-20 17:40:00|9968.8|9944.8|9968.3|9928.3|9972.3|9944.8|9955.3|9909.3|25
1582220700000|2020-02-20 17:45:00|9966.3|9926.3|9964.8|9924.8|9970.8|9933.8|9957.8|9924.8|1
1582221000000|2020-02-20 17:50:00|9962.3|9922.3|9951.3|9927.3|9962.3|9929.8|9951.3|9922.3|11
1582221300000|2020-02-20 17:55:00|9956.3|9932.3|9947.9|9923.9|9956.4|9932.4|9945.9|9921.9|11
1582221600000|2020-02-20 18:00:00|9948.4|9924.4|9946.4|9922.4|9952.4|9928.4|9946.4|9922.4|0
1582221900000|2020-02-20 18:05:00|9944.4|9920.4|9952.4|9928.4|9957.4|9933.4|9943.9|9919.9|76
1582222200000|2020-02-20 18:10:00|9954.9|9930.9|9962.4|9938.4|9966.9|9942.9|9952.4|9928.4|15
1582222500000|2020-02-20 18:15:00|9957.9|9933.9|9962.4|9938.4|9962.4|9938.4|9957.9|9933.9|2
1582222800000|2020-02-20 18:20:00|9962.9|9938.9|9977.4|9953.4|9977.4|9953.4|9962.9|9938.9|2
1582223100000|2020-02-20 18:25:00|9979.4|9955.4|10009.9|9969.9|10031.4|9987.4|9977.4|9952.9|57
1582223400000|2020-02-20 18:30:00|10013.9|9973.9|10020.4|9980.4|10022.4|9993.4|10008.9|9973.4|0
1582223700000|2020-02-20 18:35:00|10014.9|9990.9|10017.4|9993.4|10022.4|9993.4|10014.9|9980.4|1
1582224000000|2020-02-20 18:40:00|10016.4|9992.4|9997.9|9973.9|10016.4|9992.4|9992.9|9963.4|2
1582224300000|2020-02-20 18:45:00|9998|9974|9980.5|9956.5|10003.4|9974|9980.5|9953.5|0
1582224600000|2020-02-20 18:50:00|9983|9959|9976|9952|9983|9959|9976|9952|0
1582224900000|2020-02-20 18:55:00|9984.5|9944.5|9980|9920|9990.5|9952|9959|9914.5|59
1582290000000|2020-02-21 13:00:00|10025.3|9965.3|10040.7|10016.7|10046.7|10016.7|9969.8|9945.8|14
1582290300000|2020-02-21 13:05:00|10038.7|10014.7|10018.2|9994.2|10040.7|10016.7|10000.7|9974.6|20
1582290600000|2020-02-21 13:10:00|10031.7|9991.7|10033.7|9993.7|10040.7|10008.3|10027.3|9991.7|13
1582290900000|2020-02-21 13:15:00|10024.2|10000.2|10030.7|10006.7|10033.7|10006.7|10024.2|9991.7|19
1582291200000|2020-02-21 13:20:00|10031.7|10007.7|10053.2|10029.2|10053.2|10029.2|10031.7|10007.7|20
1582291500000|2020-02-21 13:25:00|10048.7|10024.7|10038.3|10014.3|10048.7|10024.7|10031.2|9994.2|2
1582291800000|2020-02-21 13:30:00|10036.2|10012.2|10038.7|10014.7|10038.7|10014.7|10033.3|10009.3|3
1582292100000|2020-02-21 13:35:00|10050.8|10026.8|10043.3|10019.3|10055.8|10026.8|10043.3|10015.8|6
1582292400000|2020-02-21 13:40:00|10037.2|10013.2|10053.8|10013.8|10055.8|10031.8|10034.2|9986.7|67
1582292700000|2020-02-21 13:45:00|||||||||11
1582293000000|2020-02-21 13:50:00|10049.7|10009.7|10042.2|10018.2|10049.7|10018.2|10042.2|10009.7|5
1582293300000|2020-02-21 13:55:00|||||||||7
1582293600000|2020-02-21 14:00:00|10046.8|10022.8|10046.8|10022.8|10049.3|10025.3|10046.8|10022.8|5
1582293900000|2020-02-21 14:05:00|10045.2|10021.2|10042.7|10002.7|10051.8|10021.2|10025.7|9965.7|31
1582294200000|2020-02-21 14:10:00|10047.3|10007.3|10044.3|10020.3|10047.3|10020.7|10038.2|10005.2|5
1582294500000|2020-02-21 14:15:00|10051.3|10011.3|10049.8|10009.8|10051.8|10027.8|10012.7|9971.7|36
1582294800000|2020-02-21 14:20:00|10044.3|10020.3|10049.8|10009.8|10049.8|10025.3|10044.3|10009.8|3
1582295100000|2020-02-21 14:25:00|10042.7|10018.7|10047.7|10023.7|10049.3|10025.3|10042.7|10018.7|6
1582295400000|2020-02-21 14:30:00|10049.3|10025.3|10038.2|10014.2|10057.7|10033.7|10038.2|10014.2|212
1582295700000|2020-02-21 14:35:00|10037.8|10013.8|10055.3|10031.3|10060.8|10031.3|10037.8|10013.8|11
1582296000000|2020-02-21 14:40:00|10060.3|10036.3|10080.3|10056.3|10080.3|10056.3|10057.8|10033.8|48
1582296300000|2020-02-21 14:45:00|10079.8|10055.8|10068.3|10044.3|10080.8|10055.8|10068.2|10037.8|25
1582296600000|2020-02-21 14:50:00|10075.8|10035.8|10088.3|10064.3|10092.8|10068.8|10070.8|10035.8|62
1582296900000|2020-02-21 14:55:00|10078.3|10054.3|10059.8|10035.8|10078.3|10054.3|10050.8|10026.8|32
1582297200000|2020-02-21 15:00:00|10055.8|10031.8|10063.3|10039.3|10063.3|10039.3|10055.8|10031.8|1
1582297500000|2020-02-21 15:05:00|10075.5|10051.5|10088.8|10048.8|10088.8|10064.3|10075.5|10048.8|7
1582297800000|2020-02-21 15:10:00|10079.9|10055.9|10083.3|10059.3|10083.3|10059.3|10075.8|10051.8|3
1582298100000|2020-02-21 15:15:00|10087.8|10063.8|10089.9|10065.9|10091.9|10067.9|10085.8|10061.8|12
1582298400000|2020-02-21 15:20:00|10091.9|10067.9|10107.4|10083.4|10107.4|10083.4|10082.4|10050.8|35
1582298700000|2020-02-21 15:25:00|10109.4|10085.4|10121.9|10097.9|10124.4|10100.4|10100.8|10076.8|36
1582299000000|2020-02-21 15:30:00|10121.5|10097.5|10114.4|10090.4|10134.9|10105.9|10112.4|10082|33
1582299300000|2020-02-21 15:35:00|10114.9|10090.9|10115.8|10091.8|10119.9|10095.9|10114.4|10090.4|20
1582299600000|2020-02-21 15:40:00|10115.4|10091.4|10115.9|10091.9|10117.9|10093.9|10115.4|10091.4|6
1582299900000|2020-02-21 15:45:00|10117.9|10093.9|10113.4|10089.4|10117.9|10093.9|10113.4|10089.4|75
1582300200000|2020-02-21 15:50:00|10115.4|10091.4|10126.3|10102.3|10126.3|10102.3|10106.8|10082.8|32
1582300500000|2020-02-21 15:55:00|10124.3|10100.3|10123.8|10099.8|10126.3|10102.3|10123.8|10099.8|9
1582300800000|2020-02-21 16:00:00|10123.9|10099.9|10132.9|10108.9|10132.9|10108.9|10123.9|10099.9|35
1582301100000|2020-02-21 16:05:00|10128.4|10104.4|10122.9|10098.9|10130.4|10106.4|10117.9|10093.9|45
1582301400000|2020-02-21 16:10:00|10120.9|10096.9|10120.4|10096.4|10122.9|10098.9|10120|10096|5
1582301700000|2020-02-21 16:15:00|10120|10096|10123|10099|10123|10099|10117.9|10093.9|3
1582302000000|2020-02-21 16:20:00|10120.9|10096.9|10106.9|10082.9|10123|10099|10106.9|10082.9|16
1582302300000|2020-02-21 16:25:00|10106.4|10082.4|10097.4|10057.4|10116.9|10082.4|10084.4|10053.3|4
1582302600000|2020-02-21 16:30:00|10094.4|10070.4|10098.5|10074.5|10106.9|10080.4|10093.9|10066.9|3
1582302900000|2020-02-21 16:35:00|10094.4|10070.4|10094.4|10070.4|10094.4|10070.4|10094.4|10070.4|2
1582303200000|2020-02-21 16:40:00|10092.4|10052.4|10096.9|10036.9|10096.9|10052.4|10089.4|10036.9|9
1582303500000|2020-02-21 16:45:00|10087.4|10047.4|10087.4|10047.4|10089.9|10063.4|10080.3|10047.4|1
1582303800000|2020-02-21 16:50:00|10089.9|10049.9|10086.9|10062.9|10089.9|10064.9|10084.4|10049.9|0
1582304100000|2020-02-21 16:55:00|10089|10065|10099.4|10075.4|10101.9|10077.9|10089|10065|8
1582304400000|2020-02-21 17:00:00|10091.9|10067.9|10091.5|10067.5|10101.5|10077.5|10089.4|10037.4|14
1582304700000|2020-02-21 17:05:00|10089|10065|10096.9|10072.9|10104|10080|10076.9|10052.9|2
1582305000000|2020-02-21 17:10:00|10099|10075|10097|10057|10101.5|10077.5|10084|10052.9|8
1582305300000|2020-02-21 17:15:00|10091.5|10067.5|10084.5|10060.5|10101.1|10072.5|10079.5|10055.5|7
1582305600000|2020-02-21 17:20:00|10084.9|10060.9|10097|10073|10101.5|10077.5|10084.5|10060.5|8
1582305900000|2020-02-21 17:25:00|10097.4|10073.4|10109|10085|10109|10085|10097|10073|21
1582306200000|2020-02-21 17:30:00|10099.5|10075.5|10111.5|10087.5|10116.5|10092.5|10099.5|10075.5|8
1582306500000|2020-02-21 17:35:00|10112|10088|10109.5|10085.5|10116.5|10092.5|10107|10083|4
1582306800000|2020-02-21 17:40:00|10110|10086|10109|10085|10114.5|10090.5|10109|10085|2
1582307100000|2020-02-21 17:45:00|10111.5|10087.5|10109.5|10085.5|10111.5|10087.5|10099.5|10075.5|5
1582307400000|2020-02-21 17:50:00|10111.6|10087.6|10117|10093|10119.1|10095.1|10111.6|10087.6|9
1582307700000|2020-02-21 17:55:00|10119.1|10095.1|10104.5|10080.5|10119.1|10095.1|10101.6|10077.6|87
1582308000000|2020-02-21 18:00:00|10102.5|10078.5|10099.5|10075.5|10114.1|10085.5|10099.1|10067.1|6
1582308300000|2020-02-21 18:05:00|10101.6|10077.6|10091.6|10067.6|10112.1|10088.1|10091.6|10067.6|6
1582308600000|2020-02-21 18:10:00|10089.1|10065.1|10089.1|10065.1|10091.6|10067.6|10086.6|10062.6|7
1582308900000|2020-02-21 18:15:00|10091.6|10067.6|10076.6|10052.6|10091.6|10067.6|10076.6|10052.6|9
1582309200000|2020-02-21 18:20:00|10077.1|10053.1|10079.1|10055.1|10079.1|10055.1|10074.6|10050.6|12
1582309500000|2020-02-21 18:25:00|10081.6|10057.6|10067.1|10043.1|10092.1|10068.1|10055.1|10028|19
1582309800000|2020-02-21 18:30:00|10065.7|10041.7|10063.1|10003.1|10068.1|10041.7|10040.5|10002.6|17
1582310100000|2020-02-21 18:35:00|10067.6|10027.6|10047.1|10023.1|10067.6|10027.6|10047.1|10020.1|0
1582310400000|2020-02-21 18:40:00|10049.2|10025.2|10031.7|10007.7|10057.2|10025.2|10029.6|10004|19
1582310700000|2020-02-21 18:45:00|10034.2|10010.2|10032.6|9992.6|10045.1|10015.2|10030.1|9990.1|12
1582311000000|2020-02-21 18:50:00|10030.1|9990.1|10047.2|9987.2|10049.9|10002.6|9999.6|9965.1|13
1582311300000|2020-02-21 18:55:00|10047.6|9987.6|10019.7|9959.7|10049.7|9996.7|10002.6|9959.7|47
1582549200000|2020-02-24 13:00:00|9958.2|9918.2|9938.2|9914.2|9980.1|9937.4|9936.1|9898.7|62
1582549500000|2020-02-24 13:05:00|9964.7|9904.7|9924.9|9900.9|9964.7|9918.1|9904.9|9880.9|31
1582549800000|2020-02-24 13:10:00|9935.4|9895.4|9929.9|9905.9|9947.9|9915.2|9928.5|9895.4|80
1582550100000|2020-02-24 13:15:00|9928.1|9904.1|9922.1|9898.1|9937.1|9913.1|9922.1|9895.4|113
1582550400000|2020-02-24 13:20:00|9921.7|9897.7|9937.9|9913.9|9938.2|9914.2|9920.7|9896.7|46
1582550700000|2020-02-24 13:25:00|9945.5|9905.5|9915.7|9891.7|9945.5|9914.2|9912.5|9880.9|48
1582551000000|2020-02-24 13:30:00|9916.1|9892.1|9943.7|9903.7|9961.6|9906.6|9915.7|9891.7|7
1582551300000|2020-02-24 13:35:00|9944.1|9904.1|9951.1|9927.1|9959.1|9929.6|9936.4|9903.7|2
1582551600000|2020-02-24 13:40:00|9950.7|9926.7|9968.3|9944.3|9968.3|9944.3|9950.7|9926.7|9
1582551900000|2020-02-24 13:45:00|9967.9|9943.9|9947.9|9923.9|9968.3|9944.3|9947.9|9916.3|4
1582552200000|2020-02-24 13:50:00|9956.3|9916.3|9948.6|9924.6|9956.3|9924.6|9948.6|9916.3|3
1582552500000|2020-02-24 13:55:00|9947.9|9923.9|9948.6|9924.6|9955.6|9924.6|9947.9|9915.6|35
1582552800000|2020-02-24 14:00:00|9953.6|9929.6|9956.1|9932.1|9956.1|9932.1|9953.6|9929.6|3
1582553100000|2020-02-24 14:05:00|9955.8|9931.8|9953.3|9929.3|9955.8|9931.8|9946.2|9922.2|48
1582553400000|2020-02-24 14:10:00|9946.2|9922.2|9961.2|9937.2|9961.2|9937.2|9946.2|9922.2|19
1582553700000|2020-02-24 14:15:00|9960.5|9936.5|9953.3|9929.3|9965.8|9941.8|9953.3|9929.3|72
1582554000000|2020-02-24 14:20:00|9953.7|9929.7|9972.7|9948.7|9972.7|9948.7|9953.7|9929.7|5
1582554300000|2020-02-24 14:25:00|9970.2|9946.2|9960.5|9936.5|9970.2|9946.2|9957.7|9933.7|8
1582554600000|2020-02-24 14:30:00|9961.5|9937.5|9961.2|9937.2|9972.7|9948.7|9961.2|9937.2|21
1582554900000|2020-02-24 14:35:00|9960.2|9936.2|9951.2|9927.2|9964.2|9936.2|9951.2|9922.1|2
1582555200000|2020-02-24 14:40:00|9950.9|9926.9|9948.7|9924.7|9951.2|9927.2|9946.2|9922.2|8
1582555500000|2020-02-24 14:45:00|9949.1|9925.1|9964.2|9924.2|9986.2|9962.2|9948.7|9924.2|21
1582555800000|2020-02-24 14:50:00|9955.9|9931.9|9952.7|9928.7|9970.7|9943.7|9948.4|9918.6|32
1582556100000|2020-02-24 14:55:00|9957|9933|9963.4|9939.4|9963.4|9939.4|9948.4|9924.4|89
1582556400000|2020-02-24 15:00:00|9964.1|9940.1|9991.3|9967.3|9991.3|9967.3|9964.1|9940.1|27
1582556700000|2020-02-24 15:05:00|9991.6|9967.6|9966.8|9926.8|10003.6|9969.8|9966.8|9926.8|59
1582557000000|2020-02-24 15:10:00|9977.1|9917.1|9956|9932|9977.1|9944.8|9956|9917.1|13
1582557300000|2020-02-24 15:15:00|9965|9925|9946|9922|9971.5|9936.3|9946|9922|18
1582557600000|2020-02-24 15:20:00|9964.3|9924.3|9948.5|9924.5|9964.3|9934.1|9948.5|9924.3|9
1582557900000|2020-02-24 15:25:00|9948.8|9924.8|9951|9927|9953.5|9929.5|9942.8|9918.8|83
1582558200000|2020-02-24 15:30:00|9950.3|9926.3|9941|9917|9951|9927|9941|9917|27
1582558500000|2020-02-24 15:35:00|9938.8|9914.8|9944.2|9920.2|9948.2|9924.2|9938.5|9914.5|20
1582558800000|2020-02-24 15:40:00|9948.5|9924.5|9943.5|9919.5|9948.5|9924.5|9940.7|9916.7|18
1582559100000|2020-02-24 15:45:00|9943.2|9919.2|9938.5|9914.5|9943.5|9919.5|9938.5|9914.5|20
1582559400000|2020-02-24 15:50:00|9938.9|9914.9|9944.2|9920.2|9946.4|9922.4|9938.9|9914.9|14
1582559700000|2020-02-24 15:55:00|9942.9|9918.9|9938.5|9914.5|9942.9|9918.9|9938.5|9914.5|15
1582560000000|2020-02-24 16:00:00|9938.6|9914.6|9938.6|9914.6|9938.6|9914.6|9938.6|9914.6|9
1582560300000|2020-02-24 16:05:00|9937.9|9913.9|9940|9916|9940|9916|9937.9|9913.9|23
1582560600000|2020-02-24 16:10:00|9937.9|9913.9|9957.9|9933.9|9960.4|9936.4|9937.9|9913.9|39
1582560900000|2020-02-24 16:15:00|9956.1|9932.1|9948.6|9924.6|9956.1|9932.1|9948.6|9924.6|31
1582561200000|2020-02-24 16:20:00|9951.4|9927.4|9953.9|9929.9|9953.9|9929.9|9951.4|9927.4|9
1582561500000|2020-02-24 16:25:00|9948.9|9924.9|9949.4|9925.4|9951.4|9927.4|9948.9|9924.9|30
1582561800000|2020-02-24 16:30:00|9946.6|9922.6|9969.7|9909.7|9976.5|9934.6|9946.6|9909.7|57
1582562100000|2020-02-24 16:35:00|9959|9919|9962.6|9938.6|9980.8|9956.8|9948.8|9917.1|114
1582562400000|2020-02-24 16:40:00|9960.5|9936.5|9972.9|9912.9|9976.3|9936.5|9947.6|9906.3|23
1582562700000|2020-02-24 16:45:00|9972.6|9912.6|9988.4|9948.4|9998|9948.4|9971.9|9911.9|0
1582563000000|2020-02-24 16:50:00|9979.7|9955.7|9965.4|9925.4|9993.7|9955.7|9947.6|9910.8|22
1582563300000|2020-02-24 16:55:00|9965.5|9925.5|9973|9933|9973.6|9942|9950|9923|87
1582563600000|2020-02-24 17:00:00|9965.3|9941.3|9950.3|9926.3|9965.3|9941.3|9947.8|9923.8|2
1582563900000|2020-02-24 17:05:00|9958|9918|9954.7|9930.7|9963|9936|9950|9918|4
1582564200000|2020-02-24 17:10:00|9957.7|9917.7|9944.7|9920.7|9958|9925.3|9944.7|9917.7|6
1582564500000|2020-02-24 17:15:00|9942.5|9918.5|9937.2|9913.2|9942.5|9918.5|9937.2|9913.2|16
1582564800000|2020-02-24 17:20:00|9939.7|9915.7|9942.2|9918.2|9942.5|9918.5|9937.2|9913.2|49
1582565100000|2020-02-24 17:25:00|9940.4|9916.4|9937.9|9913.9|9942.9|9918.9|9937.9|9913.9|17
1582565400000|2020-02-24 17:30:00|9939.7|9915.7|9938.2|9914.2|9939.7|9915.7|9937.2|9913.2|39
1582565700000|2020-02-24 17:35:00|9938.3|9914.3|9953.1|9913.1|9953.1|9921.1|9938.3|9913.1|23
1582566000000|2020-02-24 17:40:00|9945.8|9921.8|9939.8|9915.8|9945.8|9921.8|9939.1|9915.1|23
1582566300000|2020-02-24 17:45:00|9940.4|9916.4|9940.5|9916.5|9940.5|9916.5|9940.4|9916.4|14
1582566600000|2020-02-24 17:50:00|9943|9919|9940.5|9916.5|9943|9919|9939.8|9915.8|40
1582566900000|2020-02-24 17:55:00|9940.8|9916.8|9938.7|9914.7|9940.8|9916.8|9938.7|9914.7|0
1582567200000|2020-02-24 18:00:00|9940.8|9916.8|9937.3|9913.3|9940.8|9916.8|9937|9913|76
1582567500000|2020-02-24 18:05:00|9937.7|9913.7|9937.3|9913.3|9937.7|9913.7|9937.3|9913.3|37
1582567800000|2020-02-24 18:10:00|9937|9913|9937.4|9913.4|9937.4|9913.4|9937|9913|0
1582568100000|2020-02-24 18:15:00|9938|9914|9938|9914|9938.7|9914.7|9938|9914|73
1582568400000|2020-02-24 18:20:00|9938.1|9914.1|9946.7|9906.7|9946.7|9914.1|9937.7|9906.7|3
1582568700000|2020-02-24 18:25:00|9946.8|9906.8|9946.8|9906.8|9946.8|9906.8|9946.8|9906.8|6
1582569000000|2020-02-24 18:30:00|9938.4|9914.4|9938.4|9914.4|9938.4|9914.4|9938.4|9914.4|1
1582569600000|2020-02-24 18:40:00|9938.5|9914.5|9938.8|9914.8|9938.8|9914.8|9938.5|9914.5|1
1582569900000|2020-02-24 18:45:00|||||||||1
1582570200000|2020-02-24 18:50:00|9938.5|9914.5|9938.2|9914.2|9940.7|9916.7|9938.2|9914.2|11
1582570500000|2020-02-24 18:55:00|9937.8|9913.8|9958.2|9898.2|9958.2|9918.9|9937.2|9897.9|42
1582635600000|2020-02-25 13:00:00|9963.5|9903.5|9970.3|9946.3|9989.8|9946.3|9926.4|9883.2|29
1582635900000|2020-02-25 13:05:00|9967.8|9943.8|9968.6|9928.6|9971.1|9943.8|9967.8|9928.6|0
1582636200000|2020-02-25 13:10:00|9954.2|9894.2|9930.7|9890.7|9954.2|9906.1|9926|9886|10
1582636500000|2020-02-25 13:15:00|9928.2|9868.2|9913.3|9889.3|9940.4|9889.3|9908.9|9865.7|6
1582636800000|2020-02-25 13:20:00|9930.4|9870.4|9914.4|9874.4|9930.4|9875.6|9899.6|9859.4|0
1582637100000|2020-02-25 13:25:00|9916.6|9876.6|9907|9867|9916.6|9879.9|9903.9|9854.5|0
1582637400000|2020-02-25 13:30:00|9906.4|9866.4|9901.7|9861.7|9906.4|9866.4|9901.7|9861.7|2
1582637700000|2020-02-25 13:35:00|9894|9870|9898.4|9874.4|9898.4|9874.4|9894|9870|0
1582638000000|2020-02-25 13:40:00|9898.7|9874.7|9910.9|9886.9|9910.9|9886.9|9898.7|9874.7|5
1582638300000|2020-02-25 13:45:00|9910.6|9886.6|9904|9880|9910.6|9886.6|9904|9880|3
1582638600000|2020-02-25 13:50:00|9908.4|9884.4|9908.4|9884.4|9910.9|9886.9|9908.4|9884.4|1
1582638900000|2020-02-25 13:55:00|9906.2|9882.2|9906.2|9882.2|9906.2|9882.2|9906.2|9882.2|4
1582639200000|2020-02-25 14:00:00|9916.7|9856.7|9903.4|9879.4|9916.7|9884.4|9903.4|9856.7|19
1582639500000|2020-02-25 14:05:00|9903.5|9879.5|9903.5|9879.5|9903.5|9879.5|9903.5|9879.5|0
1582639800000|2020-02-25 14:10:00|9906|9882|9906|9882|9906|9882|9898.8|9874.8|10
1582640100000|2020-02-25 14:15:00|9903.8|9879.8|9896.6|9872.6|9903.8|9879.8|9896.6|9872.6|2
1582640400000|2020-02-25 14:20:00|9904.6|9864.6|9907.4|9867.4|9907.4|9872.9|9896.9|9864.6|20
1582640700000|2020-02-25 14:25:00|9894.7|9870.7|9904.9|9864.9|9909.4|9885.4|9894.7|9863|17
1582641000000|2020-02-25 14:30:00|9896.3|9872.3|9896.6|9872.6|9901.8|9872.6|9891.9|9859.6|0
1582641300000|2020-02-25 14:35:00|9898.8|9874.8|9896.6|9872.6|9899.1|9875.1|9896.6|9872.6|7
1582641600000|2020-02-25 14:40:00|9896.3|9872.3|9889.1|9865.1|9899.1|9875.1|9888.5|9864.5|42
1582641900000|2020-02-25 14:45:00|9890.6|9866.6|9907.5|9883.5|9924.9|9884.9|9889.1|9865.1|30
1582642200000|2020-02-25 14:50:00|9905.3|9881.3|9905|9881|9916.6|9892.6|9905|9881|6
1582642500000|2020-02-25 14:55:00|9909.4|9885.4|9902.5|9878.5|9909.4|9885.4|9902.5|9878.5|2
1582642800000|2020-02-25 15:00:00|9898.1|9874.1|9909.7|9885.7|9909.7|9885.7|9898.1|9874.1|5
1582643100000|2020-02-25 15:05:00|9912.2|9888.2|9932.2|9908.2|9932.2|9908.2|9912.2|9888.2|10
1582643400000|2020-02-25 15:10:00|9927.2|9903.2|9935.6|9895.6|9944.3|9916|9922.2|9895.6|17
1582643700000|2020-02-25 15:15:00|||||||||11
1582644000000|2020-02-25 15:20:00|9920.9|9880.9|9920.4|9896.4|9926.2|9901.7|9905.4|9880.9|38
1582644300000|2020-02-25 15:25:00|9928.2|9904.2|9925.7|9901.7|9930.4|9906.4|9912.9|9888.9|22
1582644600000|2020-02-25 15:30:00|9924.2|9900.2|9905.4|9881.4|9924.2|9900.2|9900.4|9876.4|15
1582644900000|2020-02-25 15:35:00|9900.4|9876.4|9898.2|9874.2|9910.7|9886.7|9896|9872|12
1582645200000|2020-02-25 15:40:00|9897.9|9873.9|9897.9|9873.9|9897.9|9873.9|9895.4|9871.4|33
1582645500000|2020-02-25 15:45:00|9895.4|9871.4|9897.9|9873.9|9897.9|9873.9|9895.4|9871.4|16
1582645800000|2020-02-25 15:50:00|9895.7|9871.7|9898.2|9874.2|9898.2|9874.2|9895.7|9871.7|0
1582646100000|2020-02-25 15:55:00|9898.3|9874.3|9893|9869|9900.5|9876.5|9890.8|9866.8|45
1582646400000|2020-02-25 16:00:00|9890.8|9866.8|9893|9869|9893|9869|9890.8|9866.8|42
1582646700000|2020-02-25 16:05:00|9895.5|9871.5|9895.8|9871.8|9898|9874|9893|9869|6
1582647000000|2020-02-25 16:10:00|9898|9874|9890.8|9866.8|9898|9874|9890.8|9866.8|9
1582647300000|2020-02-25 16:15:00|||||||||16
1582647600000|2020-02-25 16:20:00|9893|9869|9893|9869|9895.5|9871.5|9893|9869|7
1582647900000|2020-02-25 16:25:00|9895.2|9871.2|9895.5|9871.5|9895.5|9871.5|9895.2|9871.2|26
1582648200000|2020-02-25 16:30:00|||||||||4
1582648500000|2020-02-25 16:35:00|9895.2|9871.2|9921.7|9881.7|9936.3|9886.6|9893|9866.9|49
1582648800000|2020-02-25 16:40:00|9927|9867|9913.8|9873.8|9927|9883.7|9899.8|9866.9|34
1582649100000|2020-02-25 16:45:00|9906.1|9882.1|9899.8|9875.8|9913.8|9882.1|9899.8|9871.6|30
1582649400000|2020-02-25 16:50:00|9900.1|9876.1|9913.1|9889.1|9920.8|9889.1|9898.5|9867.4|128
1582649700000|2020-02-25 16:55:00|9913.4|9889.4|9919.7|9895.7|9922.2|9898.2|9911.2|9887.2|16
1582650000000|2020-02-25 17:00:00|9922.2|9898.2|9900|9876|9922.2|9898.2|9900|9870.8|4
1582650300000|2020-02-25 17:05:00|9915.9|9855.9|9908.1|9868.1|9918.4|9868.1|9908.1|9855.6|9
1582650900000|2020-02-25 17:15:00|9907.8|9867.8|9906.2|9866.2|9918.4|9868.7|9905.9|9855.6|3
1582651200000|2020-02-25 17:20:00|9906.5|9866.5|9906.5|9866.5|9906.5|9866.5|9906.5|9866.5|0
1582651500000|2020-02-25 17:25:00|9909|9869|9899.1|9875.1|9909|9877.6|9899.1|9869|0
1582651800000|2020-02-25 17:30:00|9898.2|9874.2|9894.8|9870.8|9898.2|9874.2|9894.8|9870.8|7
1582652100000|2020-02-25 17:35:00|9897.6|9873.6|9897.7|9873.7|9897.9|9873.9|9897.6|9873.6|3
1582652400000|2020-02-25 17:40:00|9898|9874|9897.7|9873.7|9900.2|9876.2|9897.7|9873.7|1
1582652700000|2020-02-25 17:45:00|9895.5|9871.5|9895.2|9871.2|9895.5|9871.5|9895.2|9871.2|10
1582653000000|2020-02-25 17:50:00|9895.5|9871.5|9897.1|9873.1|9899.9|9875.9|9895.2|9871.2|4
1582653300000|2020-02-25 17:55:00|9896.8|9872.8|9896.8|9872.8|9896.8|9872.8|9894|9870|2
1582653600000|2020-02-25 18:00:00|9899.3|9875.3|9900.9|9876.9|9907.8|9883.8|9896.8|9872.8|16
1582653900000|2020-02-25 18:05:00|9903.1|9879.1|9903.7|9879.7|9905.6|9881.6|9900.9|9876.9|10
1582654200000|2020-02-25 18:10:00|9903.1|9879.1|9903.1|9879.1|9903.1|9879.1|9903.1|9879.1|1
1582654500000|2020-02-25 18:15:00|9904.3|9880.3|9916.5|9892.5|9924|9900|9899|9875|3
1582654800000|2020-02-25 18:20:00|9919|9895|9909.1|9885.1|9919|9895|9904|9874.5|0
1582655100000|2020-02-25 18:25:00|9909.9|9885.9|9941.5|9901.5|9941.5|9912.6|9904.6|9880.6|15
1582655400000|2020-02-25 18:30:00|9926.3|9902.3|9921.6|9897.6|9944|9902.3|9915.4|9884|6
1582655700000|2020-02-25 18:35:00|9921.3|9897.3|9916.9|9892.9|9921.3|9897.3|9916.9|9892.9|0
1582656000000|2020-02-25 18:40:00|9916.6|9892.6|9908.5|9884.5|9916.6|9892.6|9906|9882|7
1582656300000|2020-02-25 18:45:00|9908.8|9884.8|9908.5|9884.5|9911|9887|9908.5|9884.5|0
1582656600000|2020-02-25 18:50:00|9908.2|9884.2|9904.1|9880.1|9914.6|9884.2|9900.7|9869.9|21
1582656900000|2020-02-25 18:55:00|9899.7|9875.7|9934.9|9874.9|9934.9|9879.2|9898.2|9871.8|5
1582722000000|2020-02-26 13:00:00|9955.7|9895.7|9914|9890|9976.6|9916.6|9914|9879.2|15
1582722300000|2020-02-26 13:05:00|9913.5|9889.5|9915.6|9875.6|9925|9889.5|9896.5|9865|9
1582722600000|2020-02-26 13:10:00|9907.1|9883.1|9895.6|9855.6|9907.1|9883.1|9870.1|9835.6|4
1582722900000|2020-02-26 13:15:00|9895.3|9855.3|9880.3|9840.3|9895.6|9855.6|9880.3|9840.3|11
1582723200000|2020-02-26 13:20:00|9897.8|9837.8|9875.6|9835.6|9917.8|9874.1|9875.6|9830.6|9
1582723500000|2020-02-26 13:25:00|9882.2|9858.2|9870.8|9830.8|9884.5|9860.5|9870.8|9830.8|51
1582723800000|2020-02-26 13:30:00|9871.3|9831.3|9866|9826|9878|9838|9850.5|9818.3|2
1582724100000|2020-02-26 13:35:00|9855.5|9831.5|9855.5|9831.5|9855.5|9831.5|9855.5|9831.5|0
1582724400000|2020-02-26 13:40:00|9860.5|9836.5|9866|9826|9868.3|9836.5|9858.3|9821|2
1582724700000|2020-02-26 13:45:00|9855.5|9831.5|9855.6|9831.6|9855.6|9831.6|9855.5|9831.5|2
1582725000000|2020-02-26 13:50:00|9855.8|9831.8|9833.3|9809.3|9855.8|9831.8|9830.3|9806.3|11
1582725300000|2020-02-26 13:55:00|9834.4|9810.4|9841.9|9817.9|9849.3|9823.1|9831.9|9807.9|39
1582725600000|2020-02-26 14:00:00|9837.1|9813.1|9834.7|9810.7|9841.6|9817.6|9834.7|9810.7|21
1582725900000|2020-02-26 14:05:00|9837.2|9813.2|9837.2|9813.2|9840.2|9816.2|9832.2|9808.2|26
1582726200000|2020-02-26 14:10:00|9837.4|9813.4|9847.7|9823.7|9847.7|9823.7|9832.7|9808.7|2
1582726500000|2020-02-26 14:15:00|9848|9824|9842.7|9818.7|9852.7|9828.7|9842.7|9818.7|0
1582726800000|2020-02-26 14:20:00|9843|9819|9848.5|9824.5|9853.2|9829.2|9843|9819|63
1582727100000|2020-02-26 14:25:00|9850.7|9826.7|9860.7|9836.7|9863.2|9839.2|9850.7|9826.7|13
1582727400000|2020-02-26 14:30:00|9860.5|9836.5|9856|9832|9863.2|9839.2|9856|9832|7
1582727700000|2020-02-26 14:35:00|9854|9830|9862.3|9838.3|9862.3|9838.3|9844.8|9820.8|50
1582728000000|2020-02-26 14:40:00|9857.3|9833.3|9870.1|9846.1|9870.3|9846.3|9857.3|9833.3|34
1582728300000|2020-02-26 14:45:00|9870.3|9846.3|9857.7|9833.7|9878.6|9847.1|9851.9|9809.7|11
1582728600000|2020-02-26 14:50:00|9868.9|9844.9|9871.9|9831.9|9871.9|9844.9|9855.5|9824.9|3
1582728900000|2020-02-26 14:55:00|9871.6|9831.6|9853.9|9829.9|9874.7|9832.1|9853.9|9814.7|2
1582729200000|2020-02-26 15:00:00|9842.7|9818.7|9849.4|9825.4|9849.4|9825.4|9842.5|9818.5|14
1582729500000|2020-02-26 15:05:00|9856.7|9832.7|9862.5|9838.5|9870.2|9842.9|9856.7|9829.7|10
1582729800000|2020-02-26 15:10:00|9864.7|9840.7|9852.7|9828.7|9870.2|9840.7|9852.7|9823.5|7
1582730100000|2020-02-26 15:15:00|9850.5|9826.5|9855.2|9815.2|9857.7|9826.5|9832.5|9808.5|7
1582730400000|2020-02-26 15:20:00|9847.5|9823.5|9843.3|9819.3|9868.5|9827.7|9843.3|9808.5|43
1582730700000|2020-02-26 15:25:00|9843|9819|9843|9819|9843.3|9819.3|9840.8|9816.8|3
1582731000000|2020-02-26 15:30:00|9845.2|9821.2|9840.2|9816.2|9845.2|9821.2|9837.7|9813.7|3
1582731300000|2020-02-26 15:35:00|9840|9816|9814.7|9790.7|9840|9816|9814.7|9790.7|12
1582731600000|2020-02-26 15:40:00|9825.2|9785.2|9807.2|9783.2|9825.2|9788.2|9794.2|9770.2|28
1582731900000|2020-02-26 15:45:00|9804.7|9780.7|9805|9781|9807.2|9783.2|9802.2|9778.2|15
1582732200000|2020-02-26 15:50:00|9804.7|9780.7|9802.5|9778.5|9809.7|9785.7|9795.3|9771.3|41
1582732500000|2020-02-26 15:55:00|9813|9773|9804.7|9780.7|9815.2|9783|9802.5|9773|0
1582732800000|2020-02-26 16:00:00|9815.2|9775.2|9798|9774|9815.2|9783.5|9793.5|9766.5|18
1582733100000|2020-02-26 16:05:00|9797.8|9773.8|9798.3|9774.3|9800.5|9776.5|9797.8|9773.8|5
1582733400000|2020-02-26 16:10:00|9796|9772|9798.3|9774.3|9798.3|9774.3|9791|9767|34
1582733700000|2020-02-26 16:15:00|9803.3|9779.3|9796|9772|9803.3|9779.3|9796|9772|6
1582734000000|2020-02-26 16:20:00|9796.1|9772.1|9798.5|9758.5|9803.5|9772.1|9795.3|9758.5|4
1582734300000|2020-02-26 16:25:00|9790.3|9766.3|9805.3|9781.3|9807.3|9783.3|9788|9758.5|30
1582734600000|2020-02-26 16:30:00|9805.5|9781.5|9815.3|9791.3|9815.3|9791.3|9800.8|9776.8|8
1582734900000|2020-02-26 16:35:00|9815|9791|9831.3|9791.3|9833.5|9801.8|9812.8|9788.8|7
1582735200000|2020-02-26 16:40:00|9813.8|9789.8|9816.3|9792.3|9816.3|9792.3|9813.8|9789.8|5
1582735500000|2020-02-26 16:45:00|9813.8|9789.8|9822.4|9762.4|9822.9|9791.1|9806.8|9762.2|31
1582735800000|2020-02-26 16:50:00|9822.2|9762.2|9806.2|9782.2|9827.7|9791.5|9805.5|9762.2|20
1582736100000|2020-02-26 16:55:00|9806|9782|9787.3|9763.3|9806|9782|9787.3|9755.1|42
1582736400000|2020-02-26 17:00:00|9787.6|9763.6|9784.3|9760.3|9807.3|9775.3|9779.3|9740.6|12
1582736700000|2020-02-26 17:05:00|9786.6|9762.6|9771.1|9747.1|9786.6|9762.6|9771.1|9747.1|1
1582737000000|2020-02-26 17:10:00|9771.4|9747.4|9801.1|9741.1|9803.4|9762.6|9771.1|9736.6|20
1582737300000|2020-02-26 17:15:00|9803.4|9743.4|9789.1|9765.1|9805.6|9765.1|9786.8|9743.4|4
1582737600000|2020-02-26 17:20:00|9799.6|9759.6|9777.1|9753.1|9799.6|9767.3|9777.1|9753.1|0
1582737900000|2020-02-26 17:25:00|9774.3|9750.3|9762.6|9722.6|9783.1|9750.3|9752.1|9720.4|12
1582738200000|2020-02-26 17:30:00|9749.6|9725.6|9739.4|9715.4|9750.1|9725.6|9734.9|9707.6|9
1582738500000|2020-02-26 17:35:00|9747.6|9707.6|9741.4|9717.4|9752.1|9719.6|9741.4|9707.6|3
1582738800000|2020-02-26 17:40:00|9756.8|9696.8|9777.8|9717.8|9777.8|9717.8|9756.5|9696.5|2
1582739100000|2020-02-26 17:45:00|9778|9718|9777.8|9717.8|9780.3|9730.5|9770.5|9715.8|1
1582739400000|2020-02-26 17:50:00|9773.3|9713.3|9756.3|9696.3|9773.5|9722.8|9756.3|9696.3|0
1582739700000|2020-02-26 17:55:00|9760.5|9700.5|9739|9715|9762.5|9730.2|9739|9700.5|4
1582740000000|2020-02-26 18:00:00|9738.7|9714.7|9736|9712|9741.2|9717.2|9736|9712|1
1582740300000|2020-02-26 18:05:00|9734.2|9710.2|9744|9720|9744|9720|9734.2|9710.2|9
1582740600000|2020-02-26 18:10:00|9741.5|9717.5|9741.5|9717.5|9747|9720|9736.5|9707|2
1582740900000|2020-02-26 18:15:00|9744|9720|9738.5|9714.5|9746|9722|9736.2|9712.2|2
1582741200000|2020-02-26 18:20:00|9736|9712|9738.5|9714.5|9749.2|9717.5|9736|9707|2
1582741500000|2020-02-26 18:25:00|9736.2|9712.2|9740.9|9700.9|9757.1|9712.2|9729.5|9687.4|50
1582741800000|2020-02-26 18:30:00|9747.4|9687.4|9760.1|9700.1|9764.6|9717.8|9741.8|9687.4|9
1582742100000|2020-02-26 18:35:00|9759.9|9699.9|9751.6|9711.6|9760.1|9711.6|9751.6|9699.6|11
1582742400000|2020-02-26 18:40:00|9754.1|9714.1|9778.3|9718.3|9784.2|9724.2|9752.9|9702.4|24
1582742700000|2020-02-26 18:45:00|9778.5|9718.5|9785.5|9725.5|9785.5|9725.5|9778.3|9718.3|4
1582743000000|2020-02-26 18:50:00|9785.2|9725.2|9783|9723|9785.2|9725.2|9783|9723|5
1582743300000|2020-02-26 18:55:00|9778.9|9718.9|9784.5|9724.5|9785.2|9733.2|9773.2|9716.9|10
1582808400000|2020-02-27 13:00:00|9777.1|9717.1|9779.4|9719.4|9779.4|9719.4|9742.7|9685.3|8
1582808700000|2020-02-27 13:05:00|9777.6|9717.6|9786.2|9726.2|9788.5|9728.5|9777.6|9717.6|2
1582809000000|2020-02-27 13:10:00|9786.7|9726.7|9780.1|9720.1|9786.7|9726.7|9780.1|9720.1|1
1582809300000|2020-02-27 13:15:00|9777.8|9717.8|9780|9720|9784.6|9724.6|9777.8|9717.8|2
1582809600000|2020-02-27 13:20:00|9770.9|9710.9|9786.9|9726.9|9786.9|9728|9765.8|9710.9|2
1582809900000|2020-02-27 13:25:00|9791.4|9731.4|9775.9|9715.9|9796|9736|9755|9713.7|1
1582810200000|2020-02-27 13:30:00|9760|9700|9707.2|9683.2|9760|9703.5|9707.2|9668.1|1
1582810500000|2020-02-27 13:35:00|9709.3|9685.3|9736.7|9676.7|9736.7|9687.8|9707.2|9670.4|9
1582810800000|2020-02-27 13:40:00|9736.3|9676.3|9755|9695|9763.6|9703.6|9725.2|9676.3|2
1582811100000|2020-02-27 13:45:00|9757.2|9697.2|9739.7|9679.7|9759.5|9699.5|9739.7|9679.7|3
1582811400000|2020-02-27 13:50:00|9740.1|9680.1|9740.1|9680.1|9746.9|9686.9|9732.8|9672.8|8
1582811700000|2020-02-27 13:55:00|9730.3|9670.3|9730.1|9670.1|9735.1|9675.1|9727.8|9667.8|0
1582812000000|2020-02-27 14:00:00|9727.8|9667.8|9732.4|9672.4|9732.4|9672.4|9727.8|9667.8|0
1582812300000|2020-02-27 14:05:00|9731.9|9671.9|9716.1|9692.1|9733.5|9692.1|9716.1|9667.4|7
1582812600000|2020-02-27 14:10:00|9711.4|9687.4|9723|9663|9729.4|9688.7|9711.4|9660.5|12
1582812900000|2020-02-27 14:15:00|9720.7|9660.7|9704.7|9664.7|9721.1|9672.1|9688.8|9654.3|12
1582813200000|2020-02-27 14:20:00|9702.4|9662.4|9697.9|9657.9|9702.4|9662.4|9697.9|9657.9|5
1582813500000|2020-02-27 14:25:00|9691.7|9667.7|9709.7|9649.7|9709.7|9675.6|9691.2|9649.7|26
1582813800000|2020-02-27 14:30:00|9707.4|9647.4|9677|9617|9707.4|9668.6|9676.5|9616.5|11
1582814100000|2020-02-27 14:35:00|9677.2|9617.2|9682.6|9622.6|9682.6|9637.5|9661.4|9617.2|8
1582814400000|2020-02-27 14:40:00|9682.8|9622.8|9648.7|9588.7|9682.8|9636|9614.5|9575.5|118
1582814700000|2020-02-27 14:45:00|9648.5|9588.5|9663|9603|9663|9603|9641.4|9581.4|5
1582815000000|2020-02-27 14:50:00|9660.7|9600.7|9656.6|9596.6|9665.7|9605.7|9653.7|9593.7|1
1582815300000|2020-02-27 14:55:00|9654.3|9594.3|9656.4|9596.4|9659.1|9599.1|9654.3|9594.3|0
1582815600000|2020-02-27 15:00:00|9655.9|9595.9|9662.3|9602.3|9666|9626.2|9643.6|9595.9|52
1582815900000|2020-02-27 15:05:00|9660|9600|9658.6|9598.6|9660|9614.5|9634.2|9595.9|15
1582816200000|2020-02-27 15:10:00|9654.1|9594.1|9653.9|9593.9|9660.9|9607.8|9628.7|9586.4|44
1582816500000|2020-02-27 15:15:00|9650.8|9590.8|9663.8|9603.8|9676.3|9616.3|9648.5|9588.5|21
1582816800000|2020-02-27 15:20:00|9661.6|9601.6|9670.3|9610.3|9670.3|9616.2|9653.7|9599.1|6
1582817100000|2020-02-27 15:25:00|9670.5|9610.5|9669.2|9609.2|9674.5|9614.5|9667.3|9607.3|7
1582817400000|2020-02-27 15:30:00|9667.7|9607.7|9654.8|9630.8|9667.7|9630.8|9648.6|9598.1|23
1582817700000|2020-02-27 15:35:00|9674.3|9614.3|9664.2|9604.2|9674.3|9629.7|9653.7|9599.4|31
1582818000000|2020-02-27 15:40:00|9664.4|9604.4|9673.4|9613.4|9673.4|9613.4|9660.9|9600.9|3
1582818300000|2020-02-27 15:45:00|9673.9|9613.9|9646.5|9586.5|9677.9|9617.9|9646.5|9586.5|0
1582818600000|2020-02-27 15:50:00|9646.7|9586.7|9623.5|9563.5|9646.7|9586.7|9619.6|9559.6|0
1582818900000|2020-02-27 15:55:00|9624|9564|9618.3|9558.3|9624|9564|9618.3|9558.3|1
1582819200000|2020-02-27 16:00:00|9620.8|9560.8|9622.5|9562.5|9623.3|9563.3|9618.3|9558.3|2
1582819500000|2020-02-27 16:05:00|9620.2|9560.2|9620.2|9560.2|9625|9565|9620.2|9560.2|2
1582819800000|2020-02-27 16:10:00|9627.3|9567.3|9618.5|9558.5|9627.3|9579.6|9593.6|9550.8|41
1582820100000|2020-02-27 16:15:00|9613.9|9553.9|9574.7|9514.7|9613.9|9553.9|9569.9|9509.9|4
1582820400000|2020-02-27 16:20:00|9579.2|9519.2|9552.8|9512.8|9581.7|9529.4|9545.7|9502.3|13
1582820700000|2020-02-27 16:25:00|9544.3|9520.3|9547.3|9523.3|9555|9525.8|9539.8|9515|2
1582821000000|2020-02-27 16:30:00|9551.8|9527.8|9571.7|9511.7|9572.8|9537.2|9551.8|9503.9|7
1582821300000|2020-02-27 16:35:00|9569.2|9509.2|9562.7|9502.7|9574.6|9514.6|9561.4|9501.4|8
1582821600000|2020-02-27 16:40:00|9562.9|9502.9|9568.1|9508.1|9573.2|9513.2|9562.9|9502.9|3
1582821900000|2020-02-27 16:45:00|9570.6|9510.6|9568.1|9508.1|9577.9|9517.9|9568.1|9508.1|4
1582822200000|2020-02-27 16:50:00|9565.8|9505.8|9572.9|9512.9|9575.4|9515.4|9565.6|9505.6|15
1582822500000|2020-02-27 16:55:00|9575.2|9515.2|9596.8|9536.8|9604.1|9544.1|9575.2|9515.2|1
1582822800000|2020-02-27 17:00:00|9594.8|9534.8|9605.4|9545.4|9624.1|9564.1|9594.8|9534.8|3
1582823100000|2020-02-27 17:05:00|9614.7|9554.7|9610.7|9550.7|9619.1|9559.1|9603|9543|7
1582823400000|2020-02-27 17:10:00|9612.9|9552.9|9612.9|9552.9|9612.9|9552.9|9610.6|9550.6|6
1582823700000|2020-02-27 17:15:00|9613.6|9553.6|9603.6|9543.6|9613.6|9553.6|9587.7|9536.7|7
1582824000000|2020-02-27 17:20:00|9601.3|9541.3|9622.7|9562.7|9622.7|9562.7|9601.3|9541.3|0
1582824300000|2020-02-27 17:25:00|9620.2|9560.2|9607.3|9547.3|9624|9581.3|9603.1|9547.3|3
1582824600000|2020-02-27 17:30:00|9607.1|9547.1|9589.1|9529.1|9607.8|9549.5|9571.2|9528.4|5
1582824900000|2020-02-27 17:35:00|9589.3|9529.3|9580.3|9520.3|9591.6|9531.6|9580.3|9520.3|0
1582825200000|2020-02-27 17:40:00|9580.5|9520.5|9575.6|9515.6|9580.5|9531|9570.8|9513.7|4
1582825500000|2020-02-27 17:45:00|9576.3|9516.3|9582.8|9522.8|9587.8|9543.4|9564.9|9515.6|6
1582825800000|2020-02-27 17:50:00|9580.5|9520.5|9589|9529|9589|9529|9580.5|9520.5|7
1582826100000|2020-02-27 17:55:00|9590.7|9530.7|9578.2|9518.2|9590.7|9530.7|9578.2|9518.2|6
1582826400000|2020-02-27 18:00:00|9571.4|9511.4|9573.6|9513.6|9575.9|9515.9|9570.9|9510.9|3
1582826700000|2020-02-27 18:05:00|9575.9|9515.9|9568.6|9508.6|9575.9|9515.9|9568.6|9508.6|0
1582827300000|2020-02-27 18:15:00|9573.3|9513.3|9573.8|9513.8|9575.6|9515.6|9573.3|9513.3|0
1582827600000|2020-02-27 18:20:00|9576.1|9516.1|9573.7|9513.7|9576.1|9516.1|9573.7|9513.7|0
1582827900000|2020-02-27 18:25:00|9576|9516|9576|9516|9576|9516|9573.7|9513.7|0
1582828200000|2020-02-27 18:30:00|9576.2|9516.2|9576|9516|9580.8|9520.8|9576|9516|0
1582828500000|2020-02-27 18:35:00|9573.7|9513.7|9568.9|9508.9|9573.7|9513.7|9568.9|9508.9|0
1582828800000|2020-02-27 18:40:00|9568.5|9508.5|9565.5|9525.5|9568.5|9527.8|9558.7|9508.4|0
1582829100000|2020-02-27 18:45:00|9567.8|9527.8|9568.4|9508.4|9575.3|9527.8|9561.1|9508.4|0
1582829400000|2020-02-27 18:50:00|9570.3|9510.3|9568.2|9508.2|9575.1|9515.1|9568|9508|3
1582829700000|2020-02-27 18:55:00|9568.6|9508.6|9570.4|9510.4|9573.4|9513.4|9568.4|9508.4|2
1582894800000|2020-02-28 13:00:00|9576.4|9516.4|9567.1|9507.1|9578.7|9539.6|9542.5|9482.5|0
1582895100000|2020-02-28 13:05:00|9566.5|9506.5|9542.4|9482.4|9566.5|9506.5|9542.4|9482.4|0
1582895400000|2020-02-28 13:10:00|9542.6|9482.6|9549.8|9489.8|9557.4|9501.2|9541.2|9482.4|2
1582895700000|2020-02-28 13:15:00|9547.5|9487.5|9545.4|9485.4|9549.8|9489.8|9545.4|9485.4|0
1582896000000|2020-02-28 13:20:00|9545.6|9485.6|9550.2|9490.2|9559.9|9499.9|9545.4|9485.4|0
1582896300000|2020-02-28 13:25:00|9547.9|9487.9|9538.6|9478.6|9547.9|9501.9|9525.9|9478.6|5
1582896600000|2020-02-28 13:30:00|9538.4|9478.4|9523.5|9463.5|9538.6|9478.6|9523.5|9463.5|0
1582896900000|2020-02-28 13:35:00|9523.9|9463.9|9523.5|9463.5|9528.5|9468.5|9523.5|9463.5|0
1582897200000|2020-02-28 13:40:00|9523.7|9463.7|9536|9476|9541|9481|9523.7|9463.7|0
1582897500000|2020-02-28 13:45:00|9535.8|9475.8|9537.9|9477.9|9563.1|9503.1|9533.5|9473.5|0
1582897800000|2020-02-28 13:50:00|9545.2|9485.2|9520.9|9460.9|9545.2|9485.2|9516.5|9456.5|0
1582898100000|2020-02-28 13:55:00|9514.3|9454.3|9524.3|9464.3|9524.3|9464.3|9511.8|9451.8|2
1582898400000|2020-02-28 14:00:00|9525.2|9465.2|9536.8|9476.8|9546.8|9486.8|9525.2|9465.2|0
1582898700000|2020-02-28 14:05:00|9539.3|9479.3|9536.8|9476.8|9544.3|9484.3|9534.3|9474.3|0
1582899000000|2020-02-28 14:10:00|9536.7|9476.7|9488|9464|9546.7|9486.7|9488|9451.2|27
1582899300000|2020-02-28 14:15:00|9477.8|9453.8|9476.1|9416.1|9502.2|9453.8|9445.4|9414.4|23
1582899600000|2020-02-28 14:20:00|9476.3|9416.3|9474.9|9414.9|9479.2|9419.2|9467|9407|0
1582899900000|2020-02-28 14:25:00|9472.6|9412.6|9477.5|9417.5|9492|9432|9470.1|9410.1|1
1582900200000|2020-02-28 14:30:00|9477.4|9417.4|9487.3|9427.3|9492|9432|9472.9|9412.9|1
1582900500000|2020-02-28 14:35:00|9484.8|9424.8|9462.3|9402.3|9485|9425|9462.3|9402.3|0
1582900800000|2020-02-28 14:40:00|9462.7|9402.7|9506.6|9446.6|9513.7|9453.7|9462.7|9402.7|0
1582901100000|2020-02-28 14:45:00|9506.1|9446.1|9528.6|9468.6|9528.6|9484.2|9499.6|9439.6|5
1582901400000|2020-02-28 14:50:00|9530|9470|9507.8|9447.8|9534.8|9474.8|9493|9433|0
1582901700000|2020-02-28 14:55:00|9493.5|9433.5|9512.6|9452.6|9516.6|9456.6|9481.4|9421.4|0
1582902000000|2020-02-28 15:00:00|9517.6|9457.6|9502.4|9442.4|9526.9|9479.4|9502.4|9442.4|14
1582902300000|2020-02-28 15:05:00|9502.6|9442.6|9522.8|9462.8|9522.8|9462.8|9502.6|9442.6|0
1582902600000|2020-02-28 15:10:00|9522.9|9462.9|9517.9|9457.9|9556|9496|9517.9|9457.9|2
1582902900000|2020-02-28 15:15:00|9518.1|9458.1|9516.1|9456.1|9527.6|9467.6|9513.6|9453.6|0
1582903200000|2020-02-28 15:20:00|9509|9449|9508.9|9448.9|9511.5|9451.5|9508.9|9448.9|0
1582903500000|2020-02-28 15:25:00|9506.6|9446.6|9489.6|9429.6|9508.9|9448.9|9489.6|9429.6|0
1582903800000|2020-02-28 15:30:00|9490|9430|9487.4|9427.4|9496.9|9436.9|9487.3|9427.3|2
1582904100000|2020-02-28 15:35:00|9482.8|9422.8|9452.6|9392.6|9487.1|9427.1|9426.6|9392.1|8
1582904400000|2020-02-28 15:40:00|9455.1|9395.1|9452|9392|9459.7|9414.9|9438.9|9389.2|3
1582904700000|2020-02-28 15:45:00|9454.3|9394.3|9438.6|9378.6|9471.1|9411.1|9438.6|9378.6|0
1582905000000|2020-02-28 15:50:00|9441.1|9381.1|9436.6|9376.6|9453.6|9393.6|9431.1|9371.1|2
1582905300000|2020-02-28 15:55:00|9432|9372|9395.6|9335.6|9432|9372|9388.5|9328.5|5
1582905600000|2020-02-28 16:00:00|9395.4|9335.4|9397|9337|9400.6|9340.6|9386.5|9326.5|2
1582905900000|2020-02-28 16:05:00|9396.8|9336.8|9367.4|9307.4|9400.5|9340.5|9364.7|9304.7|8
1582906200000|2020-02-28 16:10:00|9367.2|9307.2|9353|9293|9369.7|9309.7|9322.9|9262.9|5
1582906500000|2020-02-28 16:15:00|9350.7|9290.7|9353.8|9293.8|9358.4|9298.4|9348.3|9288.3|0
1582906800000|2020-02-28 16:20:00|9355.2|9295.2|9369.8|9309.8|9377.3|9317.3|9355.2|9295.2|5
1582907100000|2020-02-28 16:25:00|9370.5|9310.5|9393.1|9333.1|9395.1|9361.6|9370.5|9310.5|8
1582907400000|2020-02-28 16:30:00|9392.7|9332.7|9388.1|9328.1|9392.7|9332.7|9388.1|9328.1|0
1582907700000|2020-02-28 16:35:00|9393.6|9333.6|9385.3|9325.3|9393.6|9333.6|9356.6|9301|19
1582908000000|2020-02-28 16:40:00|9397.2|9337.2|9375.6|9315.6|9412.6|9369.7|9373.7|9315.6|23
1582908300000|2020-02-28 16:45:00|9375.4|9315.4|9393|9333|9395.5|9335.5|9374.5|9314.5|0
1582908600000|2020-02-28 16:50:00|9392.8|9332.8|9389.7|9329.7|9392.8|9332.8|9375.2|9315.2|6
1582908900000|2020-02-28 16:55:00|9389.5|9329.5|9376.6|9316.6|9391.1|9340.9|9353.6|9305.6|7
1582909200000|2020-02-28 17:00:00|9376.5|9316.5|9366.5|9306.5|9388.7|9328.7|9366.5|9306.5|0
1582909500000|2020-02-28 17:05:00|9366|9306|9321.6|9261.6|9366|9306|9321.6|9261.6|1
1582909800000|2020-02-28 17:10:00|9319.5|9259.5|9311.3|9251.3|9342.7|9293.5|9298.6|9251.3|4
1582910100000|2020-02-28 17:15:00|9321.2|9261.2|9312.7|9252.7|9352.4|9292.4|9310.4|9250.4|1
1582910400000|2020-02-28 17:20:00|9312.6|9252.6|9332.1|9272.1|9346.5|9286.5|9302.9|9242.9|0
1582910700000|2020-02-28 17:25:00|9327|9267|9314.2|9254.2|9331.2|9271.2|9314.2|9254.2|0
1582911000000|2020-02-28 17:30:00|9309.2|9249.2|9300.3|9240.3|9309.2|9249.2|9291|9231|0
1582911300000|2020-02-28 17:35:00|9305.1|9245.1|9367.1|9307.1|9374.9|9314.9|9305.1|9245.1|0
1582911600000|2020-02-28 17:40:00|9369.4|9309.4|9395|9335|9395.9|9335.9|9364.4|9304.4|0
1582911900000|2020-02-28 17:45:00|9397.6|9337.6|9402.1|9342.1|9450.6|9390.6|9397.6|9337.6|0
1582912200000|2020-02-28 17:50:00|9399.8|9339.8|9391.4|9331.4|9399.8|9339.8|9384.6|9324.6|0
1582912500000|2020-02-28 17:55:00|9386.7|9326.7|9417.6|9357.6|9427.3|9367.3|9384.2|9324.2|0
1582912800000|2020-02-28 18:00:00|9417.1|9357.1|9443.6|9383.6|9443.6|9383.6|9395.7|9335.7|0
1582913100000|2020-02-28 18:05:00|9445.9|9385.9|9450|9390|9452.9|9392.9|9410.6|9350.6|0
1582913400000|2020-02-28 18:10:00|9443|9383|9537.6|9477.6|9561.2|9501.2|9443|9383|0
1582913700000|2020-02-28 18:15:00|9520.1|9460.1|9555.4|9495.4|9599.6|9539.6|9518.1|9458.1|0
1582914000000|2020-02-28 18:20:00|9564.7|9504.7|9629.5|9569.5|9629.5|9569.5|9538.1|9478.1|0
1582914300000|2020-02-28 18:25:00|9637|9577|9627|9567|9665.2|9605.2|9619.5|9559.5|0
1582914600000|2020-02-28 18:30:00|9629.5|9569.5|9609.5|9549.5|9629.5|9569.5|9597|9537|0
1582914900000|2020-02-28 18:35:00|9609.2|9549.2|9595.8|9535.8|9609.2|9549.2|9592.3|9532.3|0
1582915200000|2020-02-28 18:40:00|9593.3|9533.3|9604.3|9544.3|9617.3|9557.3|9590.2|9530.2|3
1582915500000|2020-02-28 18:45:00|9597.3|9537.3|9503.7|9443.7|9597.3|9537.3|9491.3|9431.3|75
1582915800000|2020-02-28 18:50:00|9510.7|9450.7|9494.7|9434.7|9510.7|9450.7|9445.9|9385.9|37
1582916100000|2020-02-28 18:55:00|9477.5|9417.5|9576|9516|9576|9516|9477.5|9417.5|2
1583154000000|2020-03-02 13:00:00|9658|9598|9735.9|9675.9|9753.4|9693.4|9658|9598|0
1583154300000|2020-03-02 13:05:00|9738.1|9678.1|9723.6|9663.6|9738.1|9678.1|9703.9|9643.9|0
1583154600000|2020-03-02 13:10:00|9721.1|9661.1|9723.6|9663.6|9726|9666|9713.6|9653.6|0
1583154900000|2020-03-02 13:15:00|9721.1|9661.1|9723.6|9663.6|9723.6|9663.6|9718.6|9658.6|0
1583155200000|2020-03-02 13:20:00|9726.1|9666.1|9723.5|9663.5|9738.6|9678.6|9721.1|9661.1|0
1583155500000|2020-03-02 13:25:00|9721|9661|9726|9666|9726|9666|9718.5|9658.5|0
1583155800000|2020-03-02 13:30:00|9728.5|9668.5|9718.5|9658.5|9741|9681|9713.5|9653.5|0
1583156100000|2020-03-02 13:35:00|9723.5|9663.5|9731|9671|9731|9671|9723.5|9663.5|0
1583156400000|2020-03-02 13:40:00|9731.1|9671.1|9730.9|9670.9|9741|9681|9715.9|9655.9|0
1583156700000|2020-03-02 13:45:00|9731.1|9671.1|9745.9|9685.9|9745.9|9685.9|9728.4|9668.4|0
1583157000000|2020-03-02 13:50:00|9748.4|9688.4|9735.9|9675.9|9755.9|9695.9|9735.9|9675.9|0
1583157300000|2020-03-02 13:55:00|9736.1|9676.1|9765.9|9705.9|9768.4|9708.4|9736.1|9676.1|0
1583157600000|2020-03-02 14:00:00|9768.4|9708.4|9763.3|9703.3|9768.4|9708.4|9763.3|9703.3|0
1583157900000|2020-03-02 14:05:00|9768.3|9708.3|9765.8|9705.8|9768.3|9708.3|9760.8|9700.8|0
1583158200000|2020-03-02 14:10:00|9760.8|9700.8|9775.8|9715.8|9780.8|9720.8|9760.8|9700.8|0
1583158500000|2020-03-02 14:15:00|9775.7|9715.7|9780.8|9720.8|9780.8|9720.8|9768.3|9708.3|0
1583158800000|2020-03-02 14:20:00|9828|9768|9823.1|9763.1|9830.5|9770.5|9820.6|9760.6|0
1583159100000|2020-03-02 14:25:00|9825.6|9765.6|9825.5|9765.5|9828|9768|9820.6|9760.6|0
1583159400000|2020-03-02 14:30:00|9830.5|9770.5|9830.4|9770.4|9840.3|9780.3|9828|9768|0
1583159700000|2020-03-02 14:35:00|9830.6|9770.6|9852.6|9792.6|9852.6|9792.6|9830.6|9770.6|0
1583160000000|2020-03-02 14:40:00|9850.2|9790.2|9855.1|9795.1|9855.1|9795.1|9842.8|9782.8|0
1583160300000|2020-03-02 14:45:00|9860.1|9800.1|9855.1|9795.1|9860.1|9800.1|9847.7|9787.7|0
1583160600000|2020-03-02 14:50:00|9847.7|9787.7|9872.4|9812.4|9877.3|9817.3|9842.7|9782.7|0
1583160900000|2020-03-02 14:55:00|9874.9|9814.9|9919.3|9859.3|9956.4|9896.4|9874.9|9814.9|0
1583161200000|2020-03-02 15:00:00|9919.2|9859.2|9921.7|9861.7|9939.1|9879.1|9909.4|9849.4|0
1583161500000|2020-03-02 15:05:00|9921.8|9861.8|9889.6|9829.6|9924.2|9864.2|9879.7|9819.7|0
1583161800000|2020-03-02 15:10:00|9892.1|9832.1|9889.6|9829.6|9904.4|9844.4|9889.6|9829.6|0
1583162100000|2020-03-02 15:15:00|9889.7|9829.7|9877.2|9817.2|9897|9837|9862.4|9802.4|0
1583162400000|2020-03-02 15:20:00|9874.7|9814.7|9882.1|9822.1|9882.1|9822.1|9874.7|9814.7|0
1583162700000|2020-03-02 15:25:00|9879.6|9819.6|9906.8|9846.8|9906.8|9846.8|9874.7|9814.7|0
1583163000000|2020-03-02 15:30:00|9906.9|9846.9|9919.1|9859.1|9921.7|9861.7|9906.9|9846.9|0
1583163300000|2020-03-02 15:35:00|9919.2|9859.2|9941.4|9881.4|9946.3|9886.3|9919.1|9859.1|0
1583163600000|2020-03-02 15:40:00|9938.9|9878.9|9929|9869|9946.3|9886.3|9896.7|9836.7|0
1583163900000|2020-03-02 15:45:00|9926.5|9866.5|9924|9864|9929|9869|9924|9864|0
1583164200000|2020-03-02 15:50:00|9926.5|9866.5|9946.3|9886.3|9946.3|9886.3|9926.5|9866.5|0
1583164500000|2020-03-02 15:55:00|9946.2|9886.2|9943.7|9883.7|9946.3|9886.3|9938.8|9878.8|0
1583164800000|2020-03-02 16:00:00|9946.2|9886.2|9931.4|9871.4|9946.2|9886.2|9919|9859|0
1583165100000|2020-03-02 16:05:00|9926.4|9866.4|9956|9896|9960.9|9900.9|9926.4|9866.4|0
1583165400000|2020-03-02 16:10:00|9958.5|9898.5|9961|9901|9961|9901|9958.5|9898.5|0
1583166000000|2020-03-02 16:20:00|9978.3|9918.3|9958.5|9898.5|9985.7|9925.7|9958.5|9898.5|0
1583166300000|2020-03-02 16:25:00|9965.9|9905.9|9947.6|9887.6|9980.1|9920.1|9915.1|9855.1|0
1583166600000|2020-03-02 16:30:00|9950.1|9890.1|9935|9875|9955|9895|9922.5|9862.5|0
1583166900000|2020-03-02 16:35:00|9937.5|9877.5|9952.5|9892.5|9955|9895|9922.5|9862.5|0
1583167200000|2020-03-02 16:40:00|9952.6|9892.6|9960|9900|9980|9920|9952.6|9892.6|0
1583167500000|2020-03-02 16:45:00|9977.5|9917.5|9980|9920|9980|9920|9977.5|9917.5|0
1583167800000|2020-03-02 16:50:00|9979.9|9919.9|9982.4|9922.4|9982.4|9922.4|9972.4|9912.4|0
1583168100000|2020-03-02 16:55:00|9982.5|9922.5|9972.4|9912.4|9987.4|9927.4|9969.9|9909.9|0
1583168400000|2020-03-02 17:00:00|9972.5|9912.5|9952.4|9892.4|9974.9|9914.9|9949.9|9889.9|0
1583168700000|2020-03-02 17:05:00|9952.3|9892.3|9974.9|9914.9|9974.9|9914.9|9949.9|9889.9|0
1583169000000|2020-03-02 17:10:00|9974.8|9914.8|9954.8|9894.8|9974.8|9914.8|9947.3|9887.3|0
1583169300000|2020-03-02 17:15:00|9952.2|9892.2|9954.8|9894.8|9967.3|9907.3|9934.8|9874.8|0
1583169600000|2020-03-02 17:20:00|9947.3|9887.3|9964.8|9904.8|9972.3|9912.3|9944.8|9884.8|0
1583169900000|2020-03-02 17:25:00|9967.3|9907.3|9982.2|9922.2|9982.3|9922.3|9964.8|9904.8|0
1583170200000|2020-03-02 17:30:00|9977.2|9917.2|9972.2|9912.2|9984.7|9924.7|9954.7|9894.7|0
1583170500000|2020-03-02 17:35:00|9967.2|9907.2|9972.2|9912.2|9972.2|9912.2|9967.2|9907.2|0
1583170800000|2020-03-02 17:40:00|9974.7|9914.7|9979.7|9919.7|9984.7|9924.7|9974.7|9914.7|0
1583171100000|2020-03-02 17:45:00|9977.2|9917.2|9984.2|9924.2|9984.2|9924.2|9977.2|9917.2|0
1583171400000|2020-03-02 17:50:00|9986.7|9926.7|9969.6|9909.6|9986.7|9926.7|9967.1|9907.1|1
1583171700000|2020-03-02 17:55:00|9969.7|9909.7|9944.6|9884.6|9977.1|9917.1|9944.6|9884.6|0
1583172000000|2020-03-02 18:00:00|9937.1|9877.1|9959.6|9899.6|9959.6|9899.6|9937.1|9877.1|0
1583172300000|2020-03-02 18:05:00|9959.5|9899.5|9962|9902|9962|9902|9957|9897|0
1583172600000|2020-03-02 18:10:00|9959.5|9899.5|9969.5|9909.5|9977|9917|9947|9887|0
1583172900000|2020-03-02 18:15:00|9969.6|9909.6|9977|9917|9977|9917|9969.6|9909.6|0
1583173200000|2020-03-02 18:20:00|9976.9|9916.9|9977|9917|9984.5|9924.5|9957|9897|0
1583173500000|2020-03-02 18:25:00|9976.9|9916.9|9984.4|9924.4|9984.4|9924.4|9969.4|9909.4|0
1583173800000|2020-03-02 18:30:00|9981.9|9921.9|9981.9|9921.9|9986.9|9926.9|9981.9|9921.9|0
1583174100000|2020-03-02 18:35:00|9979.4|9919.4|9971.9|9911.9|9981.9|9921.9|9966.9|9906.9|0
1583174400000|2020-03-02 18:40:00|9974.4|9914.4|9976.8|9916.8|9984.4|9924.4|9956.9|9896.9|0
1583174700000|2020-03-02 18:45:00|9964.3|9904.3|9956.8|9896.8|9964.3|9904.3|9944.3|9884.3|0
1583175000000|2020-03-02 18:50:00|9954.4|9894.4|9951.8|9891.8|9956.8|9896.8|9936.8|9876.8|0
1583175300000|2020-03-02 18:55:00|9951.7|9891.7|9961.8|9901.8|9971.8|9911.8|9946.9|9886.9|0
1583240400000|2020-03-03 13:00:00|9949.5|9889.5|9905.2|9845.2|9962|9902|9902.7|9842.7|0
1583240700000|2020-03-03 13:05:00|9905.1|9845.1|9910.2|9850.2|9910.2|9850.2|9892.7|9832.7|0
1583241000000|2020-03-03 13:10:00|9895.2|9835.2|9860.2|9800.2|9895.2|9835.2|9852.7|9792.7|0
1583241300000|2020-03-03 13:15:00|9865.2|9805.2|9862.6|9802.6|9897.7|9837.7|9862.6|9802.6|0
1583241600000|2020-03-03 13:20:00|9857.6|9797.6|9860.1|9800.1|9860.1|9800.1|9857.6|9797.6|0
1583241900000|2020-03-03 13:25:00|9860.2|9800.2|9880.1|9820.1|9880.1|9820.1|9860.1|9800.1|0
1583242200000|2020-03-03 13:30:00|9882.6|9822.6|9907.6|9847.6|9922.6|9862.6|9877.6|9817.6|0
1583242500000|2020-03-03 13:35:00|9908.3|9848.3|9908.3|9848.3|9913.3|9853.3|9885.9|9825.9|0
1583242800000|2020-03-03 13:40:00|9918.3|9858.3|9920.7|9860.7|9920.7|9860.7|9908.3|9848.3|0
1583243100000|2020-03-03 13:45:00|9920.8|9860.8|9905.7|9845.7|9938.2|9878.2|9905.7|9845.7|0
1583243400000|2020-03-03 13:50:00|9900.7|9840.7|9900.7|9840.7|9900.7|9840.7|9900.7|9840.7|0
1583243700000|2020-03-03 13:55:00|9903.2|9843.2|9895.7|9835.7|9905.7|9845.7|9895.7|9835.7|0
1583244000000|2020-03-03 14:00:00|9895.6|9835.6|9903.1|9843.1|9918.2|9858.2|9893.2|9833.2|0
1583244300000|2020-03-03 14:05:00|9910.6|9850.6|9913.1|9853.1|9913.1|9853.1|9905.6|9845.6|0
1583244600000|2020-03-03 14:10:00|9910.6|9850.6|9913.1|9853.1|9913.1|9853.1|9910.6|9850.6|0
1583244900000|2020-03-03 14:15:00|9915.6|9855.6|9918.1|9858.1|9920.6|9860.6|9908.1|9848.1|0
1583245200000|2020-03-03 14:20:00|9920.5|9860.5|9910.5|9850.5|9920.6|9860.6|9908.1|9848.1|0
1583245500000|2020-03-03 14:25:00|9910.6|9850.6|9908|9848|9920.5|9860.5|9908|9848|0
1583246100000|2020-03-03 14:35:00|9898|9838|9900.5|9840.5|9905.5|9845.5|9898|9838|0
1583246400000|2020-03-03 14:40:00|9900.4|9840.4|9902.9|9842.9|9902.9|9842.9|9900.4|9840.4|0
1583246700000|2020-03-03 14:45:00|9905.4|9845.4|9905.4|9845.4|9910.4|9850.4|9900.4|9840.4|0
1583247000000|2020-03-03 14:50:00|9907.9|9847.9|9905.4|9845.4|9907.9|9847.9|9897.9|9837.9|0
1583247300000|2020-03-03 14:55:00|9902.9|9842.9|9912.8|9852.8|9912.8|9852.8|9902.9|9842.9|0
1583247600000|2020-03-03 15:00:00|9935.3|9875.3|9930.3|9870.3|9947.8|9887.8|9927.8|9867.8|0
1583247900000|2020-03-03 15:05:00|9927.8|9867.8|9930.3|9870.3|9942.8|9882.8|9917.8|9857.8|0
1583248200000|2020-03-03 15:10:00|9930.4|9870.4|9947.8|9887.8|9947.8|9887.8|9930.4|9870.4|0
1583248500000|2020-03-03 15:15:00|9950.6|9890.6|9947.7|9887.7|9950.6|9890.6|9937.7|9877.7|1
1583248800000|2020-03-03 15:20:00|9940.2|9880.2|9950.2|9890.2|9950.2|9890.2|9940.2|9880.2|0
1583249100000|2020-03-03 15:25:00|9947.7|9887.7|9950.2|9890.2|9950.2|9890.2|9942.7|9882.7|0
1583249400000|2020-03-03 15:30:00|9942.7|9882.7|9950.2|9890.2|9960.2|9900.2|9942.7|9882.7|0
1583249700000|2020-03-03 15:35:00|9952.7|9892.7|9955.1|9895.1|9955.2|9895.2|9952.6|9892.6|0
1583250000000|2020-03-03 15:40:00|9960.1|9900.1|9965.1|9905.1|9965.1|9905.1|9960.1|9900.1|0
1583250300000|2020-03-03 15:45:00|9962.6|9902.6|9970.1|9910.1|9970.1|9910.1|9962.6|9902.6|0
1583250600000|2020-03-03 15:50:00|9965.1|9905.1|9967.6|9907.6|9967.6|9907.6|9962.6|9902.6|0
1583250900000|2020-03-03 15:55:00|9970.1|9910.1|9970|9910|9970.1|9910.1|9970|9910|0
1583251500000|2020-03-03 16:05:00|9975|9915|9972.5|9912.5|9977.5|9917.5|9965|9905|0
1583251800000|2020-03-03 16:10:00|9977.5|9917.5|9972.5|9912.5|9977.5|9917.5|9967.5|9907.5|0
1583252100000|2020-03-03 16:15:00|9972.4|9912.4|9972.4|9912.4|9972.4|9912.4|9964.9|9904.9|0
1583252400000|2020-03-03 16:20:00|9962.4|9902.4|9937.4|9877.4|9962.4|9902.4|9932.4|9872.4|0
1583252700000|2020-03-03 16:25:00|9939.9|9879.9|9947.4|9887.4|9949.9|9889.9|9939.9|9879.9|0
1583253000000|2020-03-03 16:30:00|9949.9|9889.9|9954.8|9894.8|9962.4|9902.4|9947.4|9887.4|0
1583253300000|2020-03-03 16:35:00|9957.3|9897.3|9962.3|9902.3|9962.3|9902.3|9957.3|9897.3|0
1583253600000|2020-03-03 16:40:00|9957.3|9897.3|9957.3|9897.3|9957.3|9897.3|9954.8|9894.8|0
1583253900000|2020-03-03 16:45:00|9959.8|9899.8|9954.8|9894.8|9959.8|9899.8|9954.8|9894.8|0
1583254200000|2020-03-03 16:50:00|9954.7|9894.7|9932.2|9872.2|9954.7|9894.7|9927.2|9867.2|0
1583254500000|2020-03-03 16:55:00|9934.7|9874.7|9929.7|9869.7|9939.7|9879.7|9927.2|9867.2|0
1583254800000|2020-03-03 17:00:00|9924.7|9864.7|9912.2|9852.2|9929.7|9869.7|9912.2|9852.2|0
1583255100000|2020-03-03 17:05:00|9919.7|9859.7|9915.1|9855.1|9922.6|9862.6|9914.7|9854.7|0
1583255400000|2020-03-03 17:10:00|9922.6|9862.6|9940|9880|9942.5|9882.5|9922.6|9862.6|0
1583255700000|2020-03-03 17:15:00|9930|9870|9922.5|9862.5|9930|9870|9917.5|9857.5|0
1583256000000|2020-03-03 17:20:00|9925|9865|9927.5|9867.5|9932.5|9872.5|9917.5|9857.5|0
1583256300000|2020-03-03 17:25:00|9930|9870|9922.4|9862.4|9935|9875|9919.9|9859.9|0
1583256600000|2020-03-03 17:30:00|9912.4|9852.4|9904.9|9844.9|9912.4|9852.4|9894.9|9834.9|0
1583256900000|2020-03-03 17:35:00|9899.9|9839.9|9902.4|9842.4|9902.4|9842.4|9894.9|9834.9|0
1583257200000|2020-03-03 17:40:00|9894.9|9834.9|9894.9|9834.9|9894.9|9834.9|9889.9|9829.9|0
1583257500000|2020-03-03 17:45:00|9894.8|9834.8|9894.8|9834.8|9897.3|9837.3|9892.3|9832.3|0
1583257800000|2020-03-03 17:50:00|9902.3|9842.3|9902.3|9842.3|9902.3|9842.3|9899.8|9839.8|0
1583258100000|2020-03-03 17:55:00|9872.3|9812.3|9860|9800|9877.3|9817.3|9852.5|9792.5|0
1583258400000|2020-03-03 18:00:00|9855|9795|9862.4|9802.4|9862.5|9802.5|9855|9795|0
1583258700000|2020-03-03 18:05:00|9854.9|9794.9|9857.4|9797.4|9859.9|9799.9|9854.9|9794.9|0
1583259000000|2020-03-03 18:10:00|9862.4|9802.4|9864.9|9804.9|9864.9|9804.9|9862.4|9802.4|0
1583259300000|2020-03-03 18:15:00|9867.4|9807.4|9859.8|9799.8|9867.4|9807.4|9859.8|9799.8|0
1583259600000|2020-03-03 18:20:00|9854.8|9794.8|9859.8|9799.8|9859.8|9799.8|9854.8|9794.8|0
1583259900000|2020-03-03 18:25:00|9854.8|9794.8|9874.8|9814.8|9874.8|9814.8|9854.8|9794.8|0
1583260200000|2020-03-03 18:30:00|9874.7|9814.7|9874.7|9814.7|9877.2|9817.2|9872.2|9812.2|0
1583260500000|2020-03-03 18:35:00|9872.2|9812.2|9872.2|9812.2|9872.2|9812.2|9872.2|9812.2|0
1583260800000|2020-03-03 18:40:00|9869.7|9809.7|9882.2|9822.2|9889.7|9829.7|9864.7|9804.7|0
1583261100000|2020-03-03 18:45:00|9882.1|9822.1|9879.6|9819.6|9882.1|9822.1|9879.6|9819.6|0
1583261400000|2020-03-03 18:50:00|9877.1|9817.1|9879.6|9819.6|9882.1|9822.1|9874.6|9814.6|0
1583261700000|2020-03-03 18:55:00|9877.1|9817.1|9854.6|9794.6|9882.1|9822.1|9834.6|9774.6|0
1583326800000|2020-03-04 13:00:00|9885|9825|9885|9825|9885|9825|9862.6|9802.6|0
1583327100000|2020-03-04 13:05:00|9887.5|9827.5|9880.1|9820.1|9905|9845|9875.1|9815.1|0
1583327400000|2020-03-04 13:10:00|9882.6|9822.6|9882.6|9822.6|9885.1|9825.1|9882.6|9822.6|0
1583327700000|2020-03-04 13:15:00|9870.1|9810.1|9877.6|9817.6|9877.6|9817.6|9870.1|9810.1|0
1583328000000|2020-03-04 13:20:00|9882.6|9822.6|9905.1|9845.1|9905.1|9845.1|9882.6|9822.6|0
1583328300000|2020-03-04 13:25:00|9912.5|9852.5|9912.6|9852.6|9912.6|9852.6|9910.1|9850.1|0
1583328600000|2020-03-04 13:30:00|9915.1|9855.1|9912.7|9852.7|9915.2|9855.2|9912.7|9852.7|0
1583329200000|2020-03-04 13:40:00|9917.7|9857.7|9917.7|9857.7|9917.7|9857.7|9915.2|9855.2|0
1583329500000|2020-03-04 13:45:00|9920.2|9860.2|9917.7|9857.7|9922.7|9862.7|9915.2|9855.2|0
1583329800000|2020-03-04 13:50:00|9912.7|9852.7|9912.8|9852.8|9912.8|9852.8|9912.7|9852.7|0
1583330400000|2020-03-04 14:00:00|9915.2|9855.2|9915.3|9855.3|9915.3|9855.3|9915.2|9855.2|0
1583330700000|2020-03-04 14:05:00|9917.8|9857.8|9915.3|9855.3|9917.8|9857.8|9915.3|9855.3|0
1583331000000|2020-03-04 14:10:00|9920.3|9860.3|9920.3|9860.3|9920.3|9860.3|9917.8|9857.8|0
1583331300000|2020-03-04 14:15:00|9920.2|9860.2|9917.8|9857.8|9920.3|9860.3|9917.8|9857.8|0
1583331600000|2020-03-04 14:20:00|9920.3|9860.3|9920.3|9860.3|9920.3|9860.3|9920.3|9860.3|0
1583331900000|2020-03-04 14:25:00|9922.8|9862.8|9922.8|9862.8|9922.8|9862.8|9922.8|9862.8|0
1583332200000|2020-03-04 14:30:00|9925.3|9865.3|9927.8|9867.8|9927.8|9867.8|9925.3|9865.3|0
1583332500000|2020-03-04 14:35:00|9925.3|9865.3|9907.9|9847.9|9925.3|9865.3|9905.4|9845.4|0
1583333100000|2020-03-04 14:45:00|9915.4|9855.4|9912.9|9852.9|9915.4|9855.4|9912.9|9852.9|0
1583333400000|2020-03-04 14:50:00|9917.9|9857.9|9918|9858|9922.9|9862.9|9915.4|9855.4|0
1583333700000|2020-03-04 14:55:00|9920.4|9860.4|9922.9|9862.9|9922.9|9862.9|9920.4|9860.4|0
1583334000000|2020-03-04 15:00:00|9923|9863|9918|9858|9923|9863|9918|9858|0
1583334300000|2020-03-04 15:05:00|9920.5|9860.5|9920.5|9860.5|9920.5|9860.5|9920.5|9860.5|0
1583334600000|2020-03-04 15:10:00|9923|9863|9923|9863|9923|9863|9923|9863|0
1583334900000|2020-03-04 15:15:00|9920.5|9860.5|9913.1|9853.1|9920.5|9860.5|9913.1|9853.1|0
1583335200000|2020-03-04 15:20:00|9913|9853|9905.6|9845.6|9913|9853|9903|9843|0
1583335500000|2020-03-04 15:25:00|9910.5|9850.5|9910.5|9850.5|9910.5|9850.5|9910.5|9850.5|0
1583335800000|2020-03-04 15:30:00|9908.1|9848.1|9910.5|9850.5|9910.5|9850.5|9908|9848|0
1583336100000|2020-03-04 15:35:00|9915.5|9855.5|9913|9853|9915.5|9855.5|9913|9853|0
1583336400000|2020-03-04 15:40:00|9915.5|9855.5|9915.6|9855.6|9918.1|9858.1|9915.5|9855.5|0
1583336700000|2020-03-04 15:45:00|9918.1|9858.1|9920.5|9860.5|9920.6|9860.6|9918.1|9858.1|0
1583337000000|2020-03-04 15:50:00|9920.6|9860.6|9915.6|9855.6|9920.6|9860.6|9910.6|9850.6|0
1583337600000|2020-03-04 16:00:00|9910.6|9850.6|9900.7|9840.7|9910.6|9850.6|9900.7|9840.7|0
1583337900000|2020-03-04 16:05:00|9895.7|9835.7|9895.7|9835.7|9898.2|9838.2|9895.7|9835.7|0
1583338200000|2020-03-04 16:10:00|9895.6|9835.6|9895.6|9835.6|9895.6|9835.6|9893.1|9833.1|0
1583338500000|2020-03-04 16:15:00|9895.7|9835.7|9898.1|9838.1|9903.1|9843.1|9895.7|9835.7|0
1583338800000|2020-03-04 16:20:00|9900.6|9840.6|9895.7|9835.7|9900.6|9840.6|9895.7|9835.7|0
1583339100000|2020-03-04 16:25:00|9898.1|9838.1|9898.1|9838.1|9900.6|9840.6|9895.7|9835.7|0
1583339400000|2020-03-04 16:30:00|9898.2|9838.2|9898.2|9838.2|9898.2|9838.2|9895.7|9835.7|0
1583339700000|2020-03-04 16:35:00|9898.1|9838.1|9895.6|9835.6|9900.6|9840.6|9895.6|9835.6|0
1583340000000|2020-03-04 16:40:00|9895.7|9835.7|9890.7|9830.7|9895.7|9835.7|9885.7|9825.7|0
1583340300000|2020-03-04 16:45:00|9888.2|9828.2|9885.7|9825.7|9888.2|9828.2|9885.7|9825.7|0
1583340600000|2020-03-04 16:50:00|9890.6|9830.6|9905.7|9845.7|9905.7|9845.7|9888.3|9828.3|0
1583340900000|2020-03-04 16:55:00|9903.2|9843.2|9915.8|9855.8|9915.9|9855.9|9903.2|9843.2|0
1583341200000|2020-03-04 17:00:00|9918.3|9858.3|9910.8|9850.8|9918.3|9858.3|9905.8|9845.8|0
1583341500000|2020-03-04 17:05:00|9913.3|9853.3|9920.8|9860.8|9920.8|9860.8|9910.8|9850.8|0
1583341800000|2020-03-04 17:10:00|9920.9|9860.9|9925.8|9865.8|9925.8|9865.8|9920.9|9860.9|0
1583342100000|2020-03-04 17:15:00|9923.3|9863.3|9920.8|9860.8|9923.3|9863.3|9920.8|9860.8|0
1583342400000|2020-03-04 17:20:00|9920.9|9860.9|9910.9|9850.9|9920.9|9860.9|9910.9|9850.9|0
1583342700000|2020-03-04 17:25:00|9906|9846|9913.4|9853.4|9918.4|9858.4|9906|9846|0
1583343000000|2020-03-04 17:30:00|9903.5|9843.5|9898.5|9838.5|9905.9|9845.9|9898.5|9838.5|0
1583343300000|2020-03-04 17:35:00|9896|9836|9901|9841|9905.9|9845.9|9896|9836|0
1583343600000|2020-03-04 17:40:00|9898.5|9838.5|9915.9|9855.9|9915.9|9855.9|9896|9836|0
1583343900000|2020-03-04 17:45:00|9918.4|9858.4|9918.4|9858.4|9918.4|9858.4|9915.9|9855.9|0
1583344200000|2020-03-04 17:50:00|9906|9846|9915.9|9855.9|9915.9|9855.9|9903.5|9843.5|0
1583344500000|2020-03-04 17:55:00|9916|9856|9913.5|9853.5|9916|9856|9913.5|9853.5|0
1583344800000|2020-03-04 18:00:00|9906|9846|9906|9846|9906|9846|9906|9846|0
1583345100000|2020-03-04 18:05:00|9903.5|9843.5|9908.6|9848.6|9908.6|9848.6|9901.1|9841.1|0
1583345400000|2020-03-04 18:10:00|9901.2|9841.2|9893.6|9833.6|9901.2|9841.2|9893.6|9833.6|0
1583345700000|2020-03-04 18:15:00|9891.1|9831.1|9878.7|9818.7|9891.1|9831.1|9876.2|9816.2|0
1583346000000|2020-03-04 18:20:00|9873.6|9813.6|9871.1|9811.1|9873.6|9813.6|9871.1|9811.1|0
1583346300000|2020-03-04 18:25:00|9868.6|9808.6|9858.6|9798.6|9881|9821|9858.6|9798.6|0
1583346900000|2020-03-04 18:35:00|9853.6|9793.6|9861.1|9801.1|9861.1|9801.1|9853.6|9793.6|0
1583347200000|2020-03-04 18:40:00|9863.5|9803.5|9853.6|9793.6|9868.5|9808.5|9853.6|9793.6|0
1583347500000|2020-03-04 18:45:00|9851.1|9791.1|9851.1|9791.1|9851.1|9791.1|9851.1|9791.1|0
1583347800000|2020-03-04 18:50:00|9846.2|9786.2|9843.7|9783.7|9851.1|9791.1|9843.7|9783.7|0
1583348100000|2020-03-04 18:55:00|9846.1|9786.1|9846.1|9786.1|9848.6|9788.6|9841.2|9781.2|0
1583413200000|2020-03-05 13:00:00|9842.1|9782.1|9862.1|9802.1|9869.6|9809.6|9842.1|9782.1|0
1583413500000|2020-03-05 13:05:00|9859.7|9799.7|9847.2|9787.2|9864.6|9804.6|9847.1|9787.1|0
1583413800000|2020-03-05 13:10:00|9857.2|9797.2|9852.1|9792.1|9857.2|9797.2|9847.1|9787.1|0
1583414100000|2020-03-05 13:15:00|9852|9792|9842.1|9782.1|9852|9792|9842.1|9782.1|0
1583414400000|2020-03-05 13:20:00|9844.6|9784.6|9847.1|9787.1|9847.1|9787.1|9842.1|9782.1|0
1583414700000|2020-03-05 13:25:00|9849.6|9789.6|9857.1|9797.1|9859.6|9799.6|9849.6|9789.6|0
1583415000000|2020-03-05 13:30:00|9857.2|9797.2|9857.2|9797.2|9867.2|9807.2|9857.2|9797.2|0
1583415300000|2020-03-05 13:35:00|9862.1|9802.1|9847.2|9787.2|9862.1|9802.1|9847.2|9787.2|0
1583415600000|2020-03-05 13:40:00|9847.3|9787.3|9847.3|9787.3|9847.3|9787.3|9847.3|9787.3|0
1583416200000|2020-03-05 13:50:00|9847.4|9787.4|9844.8|9784.8|9849.8|9789.8|9844.8|9784.8|0
1583416500000|2020-03-05 13:55:00|9844.7|9784.7|9842.3|9782.3|9844.7|9784.7|9842.3|9782.3|0
1583416800000|2020-03-05 14:00:00|9842.4|9782.4|9849.8|9789.8|9849.8|9789.8|9842.3|9782.3|0
1583417100000|2020-03-05 14:05:00|9842.3|9782.3|9842.3|9782.3|9844.8|9784.8|9842.3|9782.3|0
1583417400000|2020-03-05 14:10:00|9844.8|9784.8|9842.4|9782.4|9844.8|9784.8|9842.3|9782.3|0
1583417700000|2020-03-05 14:15:00|9839.9|9779.9|9824.9|9764.9|9842.4|9782.4|9824.9|9764.9|0
1583418000000|2020-03-05 14:20:00|9829.9|9769.9|9842.4|9782.4|9842.4|9782.4|9829.9|9769.9|0
1583418300000|2020-03-05 14:25:00|9844.8|9784.8|9852.5|9792.5|9857.5|9797.5|9842.6|9782.6|0
1583418600000|2020-03-05 14:30:00|9850|9790|9842.5|9782.5|9850|9790|9825|9765|0
1583418900000|2020-03-05 14:35:00|9842.7|9782.7|9850|9790|9862.5|9802.5|9840|9780|0
1583419200000|2020-03-05 14:40:00|9847.6|9787.6|9862.5|9802.5|9862.5|9802.5|9847.5|9787.5|0
1583419500000|2020-03-05 14:45:00|9862.6|9802.6|9847.5|9787.5|9872.4|9812.4|9847.5|9787.5|0
1583419800000|2020-03-05 14:50:00|9857.5|9797.5|9855.1|9795.1|9867.5|9807.5|9847.5|9787.5|0
1583420100000|2020-03-05 14:55:00|9857.6|9797.6|9840.1|9780.1|9857.6|9797.6|9840.1|9780.1|0
1583420400000|2020-03-05 15:00:00|9845.1|9785.1|9827.5|9767.5|9845.1|9785.1|9825.1|9765.1|0
1583420700000|2020-03-05 15:05:00|9832.5|9772.5|9832.5|9772.5|9832.5|9772.5|9832.5|9772.5|0
1583421000000|2020-03-05 15:10:00|9830|9770|9822.6|9762.6|9832.5|9772.5|9822.6|9762.6|0
1583421300000|2020-03-05 15:15:00|9827.4|9767.4|9825|9765|9827.4|9767.4|9815.3|9755.3|0
1583421600000|2020-03-05 15:20:00|9827.5|9767.5|9840.2|9780.2|9849.9|9789.9|9827.5|9767.5|0
1583421900000|2020-03-05 15:25:00|9847.5|9787.5|9850|9790|9850|9790|9847.5|9787.5|0
1583422200000|2020-03-05 15:30:00|9855|9795|9855.2|9795.2|9865.1|9805.1|9855|9795|0
1583422500000|2020-03-05 15:35:00|9860.2|9800.2|9870.1|9810.1|9872.6|9812.6|9852.7|9792.7|0
1583422800000|2020-03-05 15:40:00|9867.7|9807.7|9882.5|9822.5|9882.5|9822.5|9857.6|9797.6|0
1583423100000|2020-03-05 15:45:00|9882.6|9822.6|9877.6|9817.6|9882.6|9822.6|9877.6|9817.6|0
1583423400000|2020-03-05 15:50:00|9877.7|9817.7|9877.6|9817.6|9890|9830|9877.6|9817.6|0
1583423700000|2020-03-05 15:55:00|9872.8|9812.8|9847.6|9787.6|9877.3|9817.3|9842.6|9782.6|0
1583424000000|2020-03-05 16:00:00|9845.1|9785.1|9845.1|9785.1|9845.1|9785.1|9845.1|9785.1|0
1583424300000|2020-03-05 16:05:00|9852.6|9792.6|9850.2|9790.2|9852.7|9792.7|9850.1|9790.1|0
1583425200000|2020-03-05 16:20:00|9862.3|9802.3|9857.7|9797.7|9862.7|9802.7|9857.7|9797.7|0
1583425500000|2020-03-05 16:25:00|9850.2|9790.2|9850.2|9790.2|9850.2|9790.2|9850.2|9790.2|0
1583425800000|2020-03-05 16:30:00|9850.4|9790.4|9852.7|9792.7|9855.2|9795.2|9850.4|9790.4|0
1583426100000|2020-03-05 16:35:00|9850.2|9790.2|9850.3|9790.3|9855.2|9795.2|9850.2|9790.2|0
1583426700000|2020-03-05 16:45:00|9855.3|9795.3|9852.8|9792.8|9855.3|9795.3|9852.8|9792.8|0
1583427000000|2020-03-05 16:50:00|9850.3|9790.3|9850.4|9790.4|9850.4|9790.4|9850.3|9790.3|0
1583427600000|2020-03-05 17:00:00|9845.5|9785.5|9845.5|9785.5|9848|9788|9845.5|9785.5|0
1583428500000|2020-03-05 17:15:00|9845.4|9785.4|9845.4|9785.4|9845.4|9785.4|9845.4|9785.4|0
1583428800000|2020-03-05 17:20:00|9845.5|9785.5|9810.2|9750.2|9845.5|9785.5|9798|9738|0
1583429100000|2020-03-05 17:25:00|9812.6|9752.6|9797.6|9737.6|9812.6|9752.6|9795.2|9735.2|0
1583429400000|2020-03-05 17:30:00|9795.2|9735.2|9797.7|9737.7|9800.1|9740.1|9792.8|9732.8|0
1583429700000|2020-03-05 17:35:00|9795.2|9735.2|9795.4|9735.4|9795.4|9735.4|9792.8|9732.8|0
1583430000000|2020-03-05 17:40:00|9800.3|9740.3|9803|9743|9805.4|9745.4|9798.1|9738.1|0
1583430300000|2020-03-05 17:45:00|9800.6|9740.6|9800.6|9740.6|9800.6|9740.6|9800.6|9740.6|0
1583430600000|2020-03-05 17:50:00|9795.6|9735.6|9798|9738|9798|9738|9795.6|9735.6|0
1583430900000|2020-03-05 17:55:00|9795.6|9735.6|9793|9733|9795.6|9735.6|9793|9733|0
1583431200000|2020-03-05 18:00:00|9790.5|9730.5|9790.5|9730.5|9790.5|9730.5|9790.5|9730.5|0
1583431800000|2020-03-05 18:10:00|9780.6|9720.6|9785.6|9725.6|9785.6|9725.6|9780.6|9720.6|0
1583432100000|2020-03-05 18:15:00|9795.5|9735.5|9785.6|9725.6|9795.5|9735.5|9785.6|9725.6|0
1583432400000|2020-03-05 18:20:00|9775.9|9715.9|9775.7|9715.7|9775.9|9715.9|9770.7|9710.7|0
1583432700000|2020-03-05 18:25:00|9773.3|9713.3|9750.6|9690.6|9778.2|9718.2|9750.6|9690.6|0
1583433000000|2020-03-05 18:30:00|9750.5|9690.5|9758|9698|9758|9698|9745.5|9685.5|0
1583433300000|2020-03-05 18:35:00|9753.2|9693.2|9753.1|9693.1|9755.6|9695.6|9753|9693|0
1583433600000|2020-03-05 18:40:00|9753|9693|9755.5|9695.5|9755.5|9695.5|9753|9693|0
1583433900000|2020-03-05 18:45:00|9758|9698|9760.5|9700.5|9760.5|9700.5|9758|9698|0
1583434200000|2020-03-05 18:50:00|9753|9693|9758|9698|9758|9698|9753|9693|0
1583434500000|2020-03-05 18:55:00|9755.6|9695.6|9753.2|9693.2|9755.7|9695.7|9750.7|9690.7|0
1583413200000|2020-03-05 13:00:00|9842.1|9782.1|9862.1|9802.1|9869.6|9809.6|9842.1|9782.1|0
1583413500000|2020-03-05 13:05:00|9859.7|9799.7|9847.2|9787.2|9864.6|9804.6|9847.1|9787.1|0
1583413800000|2020-03-05 13:10:00|9857.2|9797.2|9852.1|9792.1|9857.2|9797.2|9847.1|9787.1|0
1583414100000|2020-03-05 13:15:00|9852|9792|9842.1|9782.1|9852|9792|9842.1|9782.1|0
1583414400000|2020-03-05 13:20:00|9844.6|9784.6|9847.1|9787.1|9847.1|9787.1|9842.1|9782.1|0
1583414700000|2020-03-05 13:25:00|9849.6|9789.6|9857.1|9797.1|9859.6|9799.6|9849.6|9789.6|0
1583415000000|2020-03-05 13:30:00|9857.2|9797.2|9857.2|9797.2|9867.2|9807.2|9857.2|9797.2|0
1583415300000|2020-03-05 13:35:00|9862.1|9802.1|9847.2|9787.2|9862.1|9802.1|9847.2|9787.2|0
1583415600000|2020-03-05 13:40:00|9847.3|9787.3|9847.3|9787.3|9847.3|9787.3|9847.3|9787.3|0
1583416200000|2020-03-05 13:50:00|9847.4|9787.4|9844.8|9784.8|9849.8|9789.8|9844.8|9784.8|0
1583416500000|2020-03-05 13:55:00|9844.7|9784.7|9842.3|9782.3|9844.7|9784.7|9842.3|9782.3|0
1583416800000|2020-03-05 14:00:00|9842.4|9782.4|9849.8|9789.8|9849.8|9789.8|9842.3|9782.3|0
1583417100000|2020-03-05 14:05:00|9842.3|9782.3|9842.3|9782.3|9844.8|9784.8|9842.3|9782.3|0
1583417400000|2020-03-05 14:10:00|9844.8|9784.8|9842.4|9782.4|9844.8|9784.8|9842.3|9782.3|0
1583417700000|2020-03-05 14:15:00|9839.9|9779.9|9824.9|9764.9|9842.4|9782.4|9824.9|9764.9|0
1583418000000|2020-03-05 14:20:00|9829.9|9769.9|9842.4|9782.4|9842.4|9782.4|9829.9|9769.9|0
1583418300000|2020-03-05 14:25:00|9844.8|9784.8|9852.5|9792.5|9857.5|9797.5|9842.6|9782.6|0
1583418600000|2020-03-05 14:30:00|9850|9790|9842.5|9782.5|9850|9790|9825|9765|0
1583418900000|2020-03-05 14:35:00|9842.7|9782.7|9850|9790|9862.5|9802.5|9840|9780|0
1583419200000|2020-03-05 14:40:00|9847.6|9787.6|9862.5|9802.5|9862.5|9802.5|9847.5|9787.5|0
1583419500000|2020-03-05 14:45:00|9862.6|9802.6|9847.5|9787.5|9872.4|9812.4|9847.5|9787.5|0
1583419800000|2020-03-05 14:50:00|9857.5|9797.5|9855.1|9795.1|9867.5|9807.5|9847.5|9787.5|0
1583420100000|2020-03-05 14:55:00|9857.6|9797.6|9840.1|9780.1|9857.6|9797.6|9840.1|9780.1|0
1583420400000|2020-03-05 15:00:00|9845.1|9785.1|9827.5|9767.5|9845.1|9785.1|9825.1|9765.1|0
1583420700000|2020-03-05 15:05:00|9832.5|9772.5|9832.5|9772.5|9832.5|9772.5|9832.5|9772.5|0
1583421000000|2020-03-05 15:10:00|9830|9770|9822.6|9762.6|9832.5|9772.5|9822.6|9762.6|0
1583421300000|2020-03-05 15:15:00|9827.4|9767.4|9825|9765|9827.4|9767.4|9815.3|9755.3|0
1583421600000|2020-03-05 15:20:00|9827.5|9767.5|9840.2|9780.2|9849.9|9789.9|9827.5|9767.5|0
1583421900000|2020-03-05 15:25:00|9847.5|9787.5|9850|9790|9850|9790|9847.5|9787.5|0
1583422200000|2020-03-05 15:30:00|9855|9795|9855.2|9795.2|9865.1|9805.1|9855|9795|0
1583422500000|2020-03-05 15:35:00|9860.2|9800.2|9870.1|9810.1|9872.6|9812.6|9852.7|9792.7|0
1583422800000|2020-03-05 15:40:00|9867.7|9807.7|9882.5|9822.5|9882.5|9822.5|9857.6|9797.6|0
1583423100000|2020-03-05 15:45:00|9882.6|9822.6|9877.6|9817.6|9882.6|9822.6|9877.6|9817.6|0
1583423400000|2020-03-05 15:50:00|9877.7|9817.7|9877.6|9817.6|9890|9830|9877.6|9817.6|0
1583423700000|2020-03-05 15:55:00|9872.8|9812.8|9847.6|9787.6|9877.3|9817.3|9842.6|9782.6|0
1583424000000|2020-03-05 16:00:00|9845.1|9785.1|9845.1|9785.1|9845.1|9785.1|9845.1|9785.1|0
1583424300000|2020-03-05 16:05:00|9852.6|9792.6|9850.2|9790.2|9852.7|9792.7|9850.1|9790.1|0
1583425200000|2020-03-05 16:20:00|9862.3|9802.3|9857.7|9797.7|9862.7|9802.7|9857.7|9797.7|0
1583425500000|2020-03-05 16:25:00|9850.2|9790.2|9850.2|9790.2|9850.2|9790.2|9850.2|9790.2|0
1583425800000|2020-03-05 16:30:00|9850.4|9790.4|9852.7|9792.7|9855.2|9795.2|9850.4|9790.4|0
1583426100000|2020-03-05 16:35:00|9850.2|9790.2|9850.3|9790.3|9855.2|9795.2|9850.2|9790.2|0
1583426700000|2020-03-05 16:45:00|9855.3|9795.3|9852.8|9792.8|9855.3|9795.3|9852.8|9792.8|0
1583427000000|2020-03-05 16:50:00|9850.3|9790.3|9850.4|9790.4|9850.4|9790.4|9850.3|9790.3|0
1583427600000|2020-03-05 17:00:00|9845.5|9785.5|9845.5|9785.5|9848|9788|9845.5|9785.5|0
1583428500000|2020-03-05 17:15:00|9845.4|9785.4|9845.4|9785.4|9845.4|9785.4|9845.4|9785.4|0
1583428800000|2020-03-05 17:20:00|9845.5|9785.5|9810.2|9750.2|9845.5|9785.5|9798|9738|0
1583429100000|2020-03-05 17:25:00|9812.6|9752.6|9797.6|9737.6|9812.6|9752.6|9795.2|9735.2|0
1583429400000|2020-03-05 17:30:00|9795.2|9735.2|9797.7|9737.7|9800.1|9740.1|9792.8|9732.8|0
1583429700000|2020-03-05 17:35:00|9795.2|9735.2|9795.4|9735.4|9795.4|9735.4|9792.8|9732.8|0
1583430000000|2020-03-05 17:40:00|9800.3|9740.3|9803|9743|9805.4|9745.4|9798.1|9738.1|0
1583430300000|2020-03-05 17:45:00|9800.6|9740.6|9800.6|9740.6|9800.6|9740.6|9800.6|9740.6|0
1583430600000|2020-03-05 17:50:00|9795.6|9735.6|9798|9738|9798|9738|9795.6|9735.6|0
1583430900000|2020-03-05 17:55:00|9795.6|9735.6|9793|9733|9795.6|9735.6|9793|9733|0
1583431200000|2020-03-05 18:00:00|9790.5|9730.5|9790.5|9730.5|9790.5|9730.5|9790.5|9730.5|0
1583431800000|2020-03-05 18:10:00|9780.6|9720.6|9785.6|9725.6|9785.6|9725.6|9780.6|9720.6|0
1583432100000|2020-03-05 18:15:00|9795.5|9735.5|9785.6|9725.6|9795.5|9735.5|9785.6|9725.6|0
1583432400000|2020-03-05 18:20:00|9775.9|9715.9|9775.7|9715.7|9775.9|9715.9|9770.7|9710.7|0
1583432700000|2020-03-05 18:25:00|9773.3|9713.3|9750.6|9690.6|9778.2|9718.2|9750.6|9690.6|0
1583433000000|2020-03-05 18:30:00|9750.5|9690.5|9758|9698|9758|9698|9745.5|9685.5|0
1583433300000|2020-03-05 18:35:00|9753.2|9693.2|9753.1|9693.1|9755.6|9695.6|9753|9693|0
1583433600000|2020-03-05 18:40:00|9753|9693|9755.5|9695.5|9755.5|9695.5|9753|9693|0
1583433900000|2020-03-05 18:45:00|9758|9698|9760.5|9700.5|9760.5|9700.5|9758|9698|0
1583434200000|2020-03-05 18:50:00|9753|9693|9758|9698|9758|9698|9753|9693|0
1583434500000|2020-03-05 18:55:00|9755.6|9695.6|9753.2|9693.2|9755.7|9695.7|9750.7|9690.7|0
1583499600000|2020-03-06 13:00:00|9756.8|9696.8|9781.6|9721.6|9806.6|9746.6|9756.8|9696.8|0
1583499900000|2020-03-06 13:05:00|9791.6|9731.6|9769.4|9709.4|9791.6|9731.6|9769.4|9709.4|0
1583500200000|2020-03-06 13:10:00|9759.4|9699.4|9766.8|9706.8|9766.8|9706.8|9758.9|9698.9|0
1583500500000|2020-03-06 13:15:00|9764.4|9704.4|9754.2|9694.2|9771.9|9711.9|9754.2|9694.2|0
1583500800000|2020-03-06 13:20:00|9751.7|9691.7|9754.2|9694.2|9754.2|9694.2|9749.2|9689.2|0
1583501100000|2020-03-06 13:25:00|9756.7|9696.7|9761.7|9701.7|9761.7|9701.7|9754.2|9694.2|0
1583501400000|2020-03-06 13:30:00|9754.2|9694.2|9749|9689|9754.2|9694.2|9746.5|9686.5|0
1583501700000|2020-03-06 13:35:00|9749.1|9689.1|9746.5|9686.5|9754.1|9694.1|9746.5|9686.5|0
1583502000000|2020-03-06 13:40:00|9749|9689|9756.4|9696.4|9756.5|9696.5|9746.5|9686.5|0
1583502300000|2020-03-06 13:45:00|9756.5|9696.5|9761.7|9701.7|9761.8|9701.8|9756.5|9696.5|0
1583502600000|2020-03-06 13:50:00|9764.2|9704.2|9756.6|9696.6|9764.2|9704.2|9756.6|9696.6|0
1583502900000|2020-03-06 13:55:00|9759.1|9699.1|9769|9709|9769|9709|9759.1|9699.1|0
1583503200000|2020-03-06 14:00:00|9766.5|9706.5|9761.5|9701.5|9766.5|9706.5|9759|9699|0
1583503500000|2020-03-06 14:05:00|9761.6|9701.6|9761.6|9701.6|9761.6|9701.6|9761.6|9701.6|0
1583504100000|2020-03-06 14:15:00|9764.1|9704.1|9756.8|9696.8|9766.8|9706.8|9756.8|9696.8|0
1583505000000|2020-03-06 14:30:00|9768.7|9708.7|9759.3|9699.3|9779.3|9719.3|9759.3|9699.3|0
1583505600000|2020-03-06 14:40:00|9761.8|9701.8|9764.3|9704.3|9764.3|9704.3|9761.8|9701.8|0
1583505900000|2020-03-06 14:45:00|9764.4|9704.4|9761.9|9701.9|9764.4|9704.4|9756.9|9696.9|0
1583506200000|2020-03-06 14:50:00|9764.4|9704.4|9766.8|9706.8|9774.4|9714.4|9764.4|9704.4|0
1583506500000|2020-03-06 14:55:00|9771.8|9711.8|9756.8|9696.8|9771.8|9711.8|9756.8|9696.8|0
1583506800000|2020-03-06 15:00:00|9768.7|9708.7|9779|9719|9784.1|9724.1|9764.3|9704.3|0
1583507100000|2020-03-06 15:05:00|9779.2|9719.2|9774.2|9714.2|9779.2|9719.2|9774.2|9714.2|0
1583507400000|2020-03-06 15:10:00|9771.8|9711.8|9776.7|9716.7|9776.7|9716.7|9771.7|9711.7|0
1583507700000|2020-03-06 15:15:00|9779.2|9719.2|9789.1|9729.1|9789.1|9729.1|9779.2|9719.2|0
1583508000000|2020-03-06 15:20:00|9786.6|9726.6|9761.7|9701.7|9786.6|9726.6|9761.7|9701.7|0
1583508300000|2020-03-06 15:25:00|9761.8|9701.8|9759.3|9699.3|9761.8|9701.8|9756.8|9696.8|0
1583508600000|2020-03-06 15:30:00|9761.8|9701.8|9761.8|9701.8|9761.8|9701.8|9761.8|9701.8|0
1583508900000|2020-03-06 15:35:00|9764.2|9704.2|9759.3|9699.3|9769.3|9709.3|9759.3|9699.3|0
1583509200000|2020-03-06 15:40:00|9764.1|9704.1|9771.8|9711.8|9771.8|9711.8|9764.1|9704.1|0
1583509500000|2020-03-06 15:45:00|9771.5|9711.5|9786.8|9726.8|9789.2|9729.2|9764.3|9704.3|0
1583509800000|2020-03-06 15:50:00|9784.3|9724.3|9789.3|9729.3|9789.3|9729.3|9784.3|9724.3|0
1583510100000|2020-03-06 15:55:00|9791.7|9731.7|9809.2|9749.2|9811.7|9751.7|9789.3|9729.3|0
1583510400000|2020-03-06 16:00:00|9804.5|9744.5|9789.5|9729.5|9804.5|9744.5|9789.5|9729.5|0
1583510700000|2020-03-06 16:05:00|9787.1|9727.1|9801.8|9741.8|9801.8|9741.8|9787|9727|0
1583511000000|2020-03-06 16:10:00|9806.8|9746.8|9801.8|9741.8|9806.8|9746.8|9801.8|9741.8|0
1583511300000|2020-03-06 16:15:00|9799.4|9739.4|9807|9747|9809.4|9749.4|9796.8|9736.8|0
1583511600000|2020-03-06 16:20:00|9804.5|9744.5|9809.5|9749.5|9809.5|9749.5|9804.5|9744.5|0
1583511900000|2020-03-06 16:25:00|9811.9|9751.9|9811.9|9751.9|9814.3|9754.3|9809.5|9749.5|0
1583512200000|2020-03-06 16:30:00|9812.1|9752.1|9804.3|9744.3|9812.1|9752.1|9799.3|9739.3|0
1583512500000|2020-03-06 16:35:00|9801.8|9741.8|9811.9|9751.9|9811.9|9751.9|9801.8|9741.8|0
1583513100000|2020-03-06 16:45:00|9816.6|9756.6|9816.8|9756.8|9816.8|9756.8|9816.6|9756.6|0
1583513400000|2020-03-06 16:50:00|9806.9|9746.9|9806.9|9746.9|9809.4|9749.4|9806.9|9746.9|0
1583513700000|2020-03-06 16:55:00|9796.9|9736.9|9806.9|9746.9|9806.9|9746.9|9796.9|9736.9|0
1583514000000|2020-03-06 17:00:00|9789.7|9729.7|9799.4|9739.4|9801.9|9741.9|9789.7|9729.7|0
1583514300000|2020-03-06 17:05:00|9797.1|9737.1|9794.6|9734.6|9801.9|9741.9|9794.6|9734.6|0
1583514600000|2020-03-06 17:10:00|9793|9733|9771.8|9711.8|9793|9733|9762|9702|0
1583514900000|2020-03-06 17:15:00|9772|9712|9754.5|9694.5|9772|9712|9754.5|9694.5|0
1583515500000|2020-03-06 17:25:00|9757|9697|9757|9697|9757|9697|9757|9697|0
1583515800000|2020-03-06 17:30:00|9752.2|9692.2|9752|9692|9756.8|9696.8|9752|9692|0
1583516100000|2020-03-06 17:35:00|9754.5|9694.5|9754.5|9694.5|9754.5|9694.5|9754.5|9694.5|0
1583516400000|2020-03-06 17:40:00|9749.8|9689.8|9747.2|9687.2|9749.8|9689.8|9747.2|9687.2|0
1583516700000|2020-03-06 17:45:00|9742.3|9682.3|9744.6|9684.6|9744.7|9684.7|9734.8|9674.8|0
1583517000000|2020-03-06 17:50:00|9739.8|9679.8|9724.7|9664.7|9747|9687|9712.3|9652.3|0
1583517300000|2020-03-06 17:55:00|9724.6|9664.6|9707.1|9647.1|9724.6|9664.6|9702.3|9642.3|0
1583517600000|2020-03-06 18:00:00|9724.5|9664.5|9717|9657|9724.5|9664.5|9709.6|9649.6|0
1583517900000|2020-03-06 18:05:00|9714.6|9654.6|9712.1|9652.1|9714.6|9654.6|9709.6|9649.6|0
1583518500000|2020-03-06 18:15:00|9712.2|9652.2|9717.2|9657.2|9729.5|9669.5|9712.2|9652.2|0
1583518800000|2020-03-06 18:20:00|9726.7|9666.7|9717.2|9657.2|9726.7|9666.7|9717.2|9657.2|0
1583519100000|2020-03-06 18:25:00|9714.7|9654.7|9704.6|9644.6|9714.7|9654.7|9702.2|9642.2|0
1583519700000|2020-03-06 18:35:00|9714.6|9654.6|9714.6|9654.6|9714.6|9654.6|9714.6|9654.6|0
1583520000000|2020-03-06 18:40:00|9719.4|9659.4|9719.6|9659.6|9727.1|9667.1|9719.4|9659.4|0
1583520300000|2020-03-06 18:45:00|9712.2|9652.2|9712.1|9652.1|9712.3|9652.3|9712.1|9652.1|0
1583520600000|2020-03-06 18:50:00|9714.6|9654.6|9714.7|9654.7|9717.3|9657.3|9712.1|9652.1|0
1583520900000|2020-03-06 18:55:00|9732.2|9672.2|9722.2|9662.2|9734.7|9674.7|9722.2|9662.2|0
1583755200000|2020-03-09 12:00:00|9709|9649|9736.7|9676.7|9781.7|9721.7|9706.5|9646.5|0
1583755500000|2020-03-09 12:05:00|9726.7|9686.7|9668.7|9644.7|9726.7|9694.7|9668.7|9641.7|97
1583755800000|2020-03-09 12:10:00|9669.2|9645.2|9689|9665|9689|9665|9661.7|9637.7|10
1583756100000|2020-03-09 12:15:00|9691.3|9667.3|9684.2|9660.2|9708.8|9684.8|9684.2|9660.2|10
1583756400000|2020-03-09 12:20:00|9682.1|9658.1|9658.8|9634.8|9682.1|9658.1|9658.8|9631.3|4
1583756700000|2020-03-09 12:25:00|9656.5|9632.5|9656.3|9632.3|9658.8|9634.8|9648.8|9624.8|2
1583757000000|2020-03-09 12:30:00|9646.3|9622.3|9641.5|9617.5|9649.3|9625.3|9641.5|9617.5|12
1583757300000|2020-03-09 12:35:00|9639.3|9615.3|9646.3|9622.3|9646.3|9622.3|9639|9615|5
1583757600000|2020-03-09 12:40:00|9643.8|9619.8|9644.1|9620.1|9644.1|9620.1|9639.3|9615.3|8
1583757900000|2020-03-09 12:45:00|9641.8|9617.8|9639.1|9615.1|9644.3|9620.3|9639.1|9615.1|8
1583758200000|2020-03-09 12:50:00|9639.6|9615.6|9631.8|9607.8|9646.4|9622.4|9629.3|9605.3|47
1583758500000|2020-03-09 12:55:00|9631.9|9607.9|9641.4|9617.4|9656.4|9619.9|9629.4|9605.4|10
1583758800000|2020-03-09 13:00:00|9634.6|9610.6|9606.9|9582.9|9634.6|9610.6|9606.9|9582.9|14
1583759100000|2020-03-09 13:05:00|9606.6|9582.6|9601.7|9577.7|9606.6|9582.6|9598.9|9574.9|23
1583759400000|2020-03-09 13:10:00|9602.4|9578.4|9613.9|9589.9|9613.9|9589.9|9601.7|9577.7|4
1583759700000|2020-03-09 13:15:00|9614.4|9590.4|9611.4|9587.4|9618.9|9594.9|9608.9|9584.9|4
1583760000000|2020-03-09 13:20:00|9611.5|9587.5|9608.7|9584.7|9616.5|9592.5|9608.7|9584.7|1
1583760300000|2020-03-09 13:25:00|9611|9587|9596.7|9572.7|9613.7|9589.7|9589.5|9565.5|13
1583760600000|2020-03-09 13:30:00|9594.5|9570.5|9592|9568|9594.5|9570.5|9592|9568|2
1583760900000|2020-03-09 13:35:00|9594.2|9570.2|9592|9568|9594.2|9570.2|9589.5|9565.5|3
1583761200000|2020-03-09 13:40:00|9594.2|9570.2|9591.8|9567.8|9594.3|9570.3|9589.5|9565.5|4
1583761500000|2020-03-09 13:45:00|9592|9568|9594.3|9570.3|9599.3|9575.3|9589.5|9565.5|39
1583761800000|2020-03-09 13:50:00|9594.5|9570.5|9598.8|9574.8|9599.3|9575.3|9591.5|9567.5|14
1583762100000|2020-03-09 13:55:00|9603.3|9579.3|9601.3|9577.3|9603.6|9579.6|9596.6|9572.6|5
1583762400000|2020-03-09 14:00:00|9603.6|9579.6|9603.6|9579.6|9606.1|9582.1|9598.8|9574.8|3
1583762700000|2020-03-09 14:05:00|9603.8|9579.8|9639.1|9615.1|9656.1|9632.1|9603.8|9579.8|24
1583763000000|2020-03-09 14:10:00|9636.6|9612.6|9604.4|9580.4|9636.6|9612.6|9604.4|9580.4|8
1583763300000|2020-03-09 14:15:00|9602.1|9578.1|9581.6|9557.6|9602.1|9578.1|9581.6|9557.6|32
1583763600000|2020-03-09 14:20:00|9582.4|9558.4|9581.6|9557.6|9584.6|9560.6|9576.9|9552.9|4
1583763900000|2020-03-09 14:25:00|9574.6|9550.6|9574.6|9550.6|9576.9|9552.9|9574.6|9550.6|4
1583764200000|2020-03-09 14:30:00|9572.4|9548.4|9571.7|9547.7|9576.7|9552.7|9566.7|9542.7|20
1583764500000|2020-03-09 14:35:00|9569.4|9545.4|9551.9|9527.9|9571.7|9547.7|9551.9|9527.9|24
1583764800000|2020-03-09 14:40:00|9551.7|9527.7|9549.4|9525.4|9551.7|9527.7|9549.2|9525.2|6
1583765100000|2020-03-09 14:45:00|9549.5|9525.5|9549.5|9525.5|9549.5|9525.5|9549.5|9525.5|3
1583765400000|2020-03-09 14:50:00|9539.5|9515.5|9539.5|9515.5|9539.5|9515.5|9539.5|9515.5|31
1583765700000|2020-03-09 14:55:00|9539.7|9515.7|9546.8|9522.8|9549.3|9525.3|9539.5|9515.5|80
1583766000000|2020-03-09 15:00:00|||||||||2
1583766300000|2020-03-09 15:05:00|9551.3|9527.3|9547|9523|9564.5|9540.5|9547|9523|7
1583766600000|2020-03-09 15:10:00|9544.5|9520.5|9542.3|9518.3|9544.5|9520.5|9542.3|9518.3|7
1583766900000|2020-03-09 15:15:00|9554.3|9530.3|9554.3|9530.3|9554.3|9530.3|9547|9523|11
1583767200000|2020-03-09 15:20:00|9564.3|9540.3|9566.8|9542.8|9574.3|9550.3|9559.3|9535.3|11
1583767500000|2020-03-09 15:25:00|9564.6|9540.6|9561.8|9537.8|9564.6|9540.6|9561.8|9537.8|1
1583767800000|2020-03-09 15:30:00|9566.8|9542.8|9574.4|9550.4|9576.9|9552.9|9566.8|9542.8|3
1583768100000|2020-03-09 15:35:00|9571.9|9547.9|9579.1|9555.1|9589.4|9565.4|9564.4|9540.4|20
1583768400000|2020-03-09 15:40:00|9579.4|9555.4|9581.2|9557.2|9581.6|9557.6|9579.1|9555.1|21
1583768700000|2020-03-09 15:45:00|9581.6|9557.6|9579.2|9555.2|9583.9|9559.9|9576.6|9552.6|4
1583769000000|2020-03-09 15:50:00|9576.7|9552.7|9561.7|9537.7|9576.7|9552.7|9561.7|9537.7|8
1583769300000|2020-03-09 15:55:00|9559.4|9535.4|9564.2|9540.2|9564.2|9540.2|9559.2|9535.2|1
1583769600000|2020-03-09 16:00:00|9554.7|9530.7|9557|9533|9557|9533|9554.7|9530.7|4
1583769900000|2020-03-09 16:05:00|9559.2|9535.2|9557|9533|9559.2|9535.2|9557|9533|1
1583770200000|2020-03-09 16:10:00|9559.2|9535.2|9556.7|9532.7|9561.5|9537.5|9554.2|9530.2|3
1583770500000|2020-03-09 16:15:00|9559|9535|9561.5|9537.5|9566.3|9542.3|9556.7|9532.7|7
1583770800000|2020-03-09 16:20:00|9557|9533|9547.5|9523.5|9557|9533|9547.5|9523.5|22
1583771100000|2020-03-09 16:25:00|9545|9521|9502.3|9478.3|9545|9521|9497.5|9473.5|98
1583771400000|2020-03-09 16:30:00|9500|9476|9490|9466|9500|9476|9489.8|9465.8|93
1583771700000|2020-03-09 16:35:00|9497.3|9473.3|9480.1|9456.1|9497.3|9473.3|9474.3|9450.3|31
1583772000000|2020-03-09 16:40:00|9478.6|9454.6|9479.3|9455.3|9479.3|9455.3|9459.3|9435.3|21
1583772300000|2020-03-09 16:45:00|9472.6|9448.6|9474.3|9450.3|9476.8|9452.8|9466.8|9442.8|8
1583772600000|2020-03-09 16:50:00|9474.4|9450.4|9471.9|9447.9|9474.4|9450.4|9471.9|9447.9|0
1583772900000|2020-03-09 16:55:00|9467.4|9443.4|9482.6|9458.6|9482.6|9458.6|9464.6|9440.6|10
1583773200000|2020-03-09 17:00:00|9474.4|9450.4|9464.4|9440.4|9474.4|9450.4|9464.4|9440.4|12
1583773500000|2020-03-09 17:05:00|9464.9|9440.9|9466.9|9442.9|9467.1|9443.1|9464.9|9440.9|4
1583773800000|2020-03-09 17:10:00|9464.4|9440.4|9456.9|9432.9|9464.4|9440.4|9456.9|9432.9|2
1583774100000|2020-03-09 17:15:00|9454.4|9430.4|9442.2|9418.2|9454.4|9430.4|9442.2|9418.2|9
1583774400000|2020-03-09 17:20:00|9444.4|9420.4|9447.2|9423.2|9451.9|9427.9|9444.4|9420.4|7
1583774700000|2020-03-09 17:25:00|9446.9|9422.9|9442.2|9418.2|9447|9423|9442.2|9418.2|3
1583775000000|2020-03-09 17:30:00|9444.5|9420.5|9449.2|9425.2|9449.2|9425.2|9439.7|9415.7|8
1583775300000|2020-03-09 17:35:00|||||||||3
1583775600000|2020-03-09 17:40:00|9449.3|9425.3|9449.3|9425.3|9449.3|9425.3|9449.3|9425.3|1
1583775900000|2020-03-09 17:45:00|9442.3|9418.3|9444.3|9420.3|9448.8|9424.8|9439.8|9415.8|18
1583776200000|2020-03-09 17:50:00|9442|9418|9442|9418|9444.3|9420.3|9442|9418|6
1583776500000|2020-03-09 17:55:00|9444.3|9420.3|9437.1|9413.1|9444.3|9420.3|9428|9404|70
1583841600000|2020-03-10 12:00:00|9530.3|9506.3|9525.6|9501.6|9533.1|9509.1|9475.3|9431.7|83
1583841900000|2020-03-10 12:05:00|9531.2|9507.2|9528.7|9504.7|9536.2|9512.2|9528.1|9504.1|14
1583842200000|2020-03-10 12:10:00|9535.6|9511.6|9536.5|9512.5|9536.5|9512.5|9528.7|9504.7|7
1583842500000|2020-03-10 12:15:00|9531.8|9507.8|9536.5|9512.5|9536.5|9512.5|9531.8|9507.8|2
1583842800000|2020-03-10 12:20:00|9539|9515|9561|9537|9563.5|9539.5|9539|9515|21
1583843100000|2020-03-10 12:25:00|9558.5|9534.5|9568.5|9544.5|9573.5|9549.5|9558.5|9534.5|9
1583843400000|2020-03-10 12:30:00|9570.7|9546.7|9579.3|9555.3|9581.8|9557.8|9570.7|9546.7|6
1583843700000|2020-03-10 12:35:00|9576.8|9552.8|9573.5|9549.5|9576.8|9552.8|9573.5|9549.5|4
1583844300000|2020-03-10 12:45:00|9571.3|9547.3|9573.5|9549.5|9573.5|9549.5|9568.8|9544.8|2
1583844600000|2020-03-10 12:50:00|9573.6|9549.6|9578.6|9554.6|9578.6|9554.6|9573.6|9549.6|3
1583844900000|2020-03-10 12:55:00|9576.6|9552.6|9616.3|9592.3|9629|9592.3|9576.3|9552.3|56
1583845200000|2020-03-10 13:00:00|9616.4|9592.4|9608.9|9584.9|9631.4|9607.4|9608.9|9584.9|23
1583845500000|2020-03-10 13:05:00|9611.1|9587.1|9613.9|9589.9|9613.9|9589.9|9611.1|9587.1|2
1583845800000|2020-03-10 13:10:00|9611.4|9587.4|9616.4|9592.4|9618.9|9594.9|9611.4|9587.4|2
1583846100000|2020-03-10 13:15:00|9618.9|9594.9|9618.9|9594.9|9628.9|9604.9|9616.4|9592.4|8
1583846400000|2020-03-10 13:20:00|9621.4|9597.4|9621.4|9597.4|9626.4|9602.4|9619.5|9595.5|4
1583846700000|2020-03-10 13:25:00|9623.9|9599.9|9623.9|9599.9|9623.9|9599.9|9623.9|9599.9|0
1583847000000|2020-03-10 13:30:00|9626.2|9602.2|9616.5|9592.5|9626.5|9602.5|9616.5|9592.5|7
1583847300000|2020-03-10 13:35:00|9616.2|9592.2|9616.2|9592.2|9616.2|9592.2|9616.2|9592.2|0
1583847600000|2020-03-10 13:40:00|9623.7|9599.7|9628.7|9604.7|9636.2|9612.2|9623.7|9599.7|9
1583847900000|2020-03-10 13:45:00|||||||||2
1583848200000|2020-03-10 13:50:00|9631.2|9607.2|9636.2|9612.2|9636.2|9612.2|9628.7|9604.7|8
1583848500000|2020-03-10 13:55:00|9634|9610|9636.3|9612.3|9636.3|9612.3|9633.7|9609.7|2
1583848800000|2020-03-10 14:00:00|9632.6|9608.6|9631.3|9607.3|9636.3|9612.3|9603.8|9579.8|44
1583849100000|2020-03-10 14:05:00|9624.6|9600.6|9636.3|9612.3|9638.8|9614.8|9623.8|9599.8|13
1583849400000|2020-03-10 14:10:00|||||||||2
1583849700000|2020-03-10 14:15:00|||||||||4
1583850000000|2020-03-10 14:20:00|9636.6|9612.6|9633.8|9609.8|9638.8|9614.8|9633.8|9609.8|15
1583850300000|2020-03-10 14:25:00|9631.3|9607.3|9648|9624|9648|9624|9623.8|9599.8|56
1583850600000|2020-03-10 14:30:00|9652.4|9628.4|9655.5|9631.5|9663|9639|9648.6|9624.6|32
1583850900000|2020-03-10 14:35:00|9657.7|9633.7|9658.3|9634.3|9658.3|9634.3|9657.7|9633.7|3
1583851200000|2020-03-10 14:40:00|9662.7|9638.7|9660.8|9636.8|9663.6|9639.6|9658.6|9634.6|15
1583851500000|2020-03-10 14:45:00|9658.6|9634.6|9656.1|9632.1|9658.6|9634.6|9651.1|9627.1|9
1583851800000|2020-03-10 14:50:00|9655.8|9631.8|9658.4|9634.4|9658.4|9634.4|9655.8|9631.8|2
1583852100000|2020-03-10 14:55:00|9651.1|9627.1|9651.2|9627.2|9655.9|9631.9|9651.1|9627.1|4
1583852400000|2020-03-10 15:00:00|9650.6|9626.6|9643.4|9619.4|9650.6|9626.6|9641.2|9617.2|8
1583852700000|2020-03-10 15:05:00|9643.7|9619.7|9648.1|9624.1|9653.1|9629.1|9643.7|9619.7|3
1583853000000|2020-03-10 15:10:00|9650.6|9626.6|9650.6|9626.6|9650.6|9626.6|9650.6|9626.6|2
1583853300000|2020-03-10 15:15:00|9648.4|9624.4|9643.4|9619.4|9650.6|9626.6|9633.7|9609.7|16
1583853600000|2020-03-10 15:20:00|9641.2|9617.2|9634|9610|9641.2|9617.2|9616.2|9592.2|5
1583853900000|2020-03-10 15:25:00|9633.7|9609.7|9633.7|9609.7|9633.7|9609.7|9605.9|9581.9|12
1583854200000|2020-03-10 15:30:00|9633.8|9609.8|9621.3|9597.3|9633.8|9609.8|9611.3|9587.3|9
1583854500000|2020-03-10 15:35:00|9619.1|9595.1|9631.3|9607.3|9631.3|9607.3|9618.8|9594.8|3
1583854800000|2020-03-10 15:40:00|9633.5|9609.5|9633.8|9609.8|9633.8|9609.8|9631|9607|8
1583855100000|2020-03-10 15:45:00|9643.8|9619.8|9636.3|9612.3|9650.7|9626.7|9636.3|9612.3|13
1583855400000|2020-03-10 15:50:00|9638.5|9614.5|9648.5|9624.5|9653|9629|9638.5|9614.5|10
1583855700000|2020-03-10 15:55:00|9641.9|9617.9|9667.7|9643.7|9667.7|9643.7|9641.3|9617.3|38
1583856000000|2020-03-10 16:00:00|9670.2|9646.2|9674.6|9650.6|9677.1|9653.1|9670.2|9646.2|14
1583856300000|2020-03-10 16:05:00|9672.4|9648.4|9679.6|9655.6|9682.1|9658.1|9672.4|9648.4|12
1583856600000|2020-03-10 16:10:00|9677.4|9653.4|9682.2|9658.2|9682.2|9658.2|9677.4|9653.4|3
1583856900000|2020-03-10 16:15:00|9680|9656|9675|9651|9682.2|9658.2|9672.5|9648.5|24
1583857200000|2020-03-10 16:20:00|9677.5|9653.5|9679.7|9655.7|9682.2|9658.2|9677.5|9653.5|14
1583857500000|2020-03-10 16:25:00|9682.2|9658.2|9687.2|9663.2|9687.2|9663.2|9682.2|9658.2|28
1583857800000|2020-03-10 16:30:00|9697.2|9673.2|9696.6|9672.6|9699.1|9675.1|9696.6|9672.6|43
1583858100000|2020-03-10 16:35:00|9694.4|9670.4|9701.6|9677.6|9701.6|9677.6|9691.9|9667.9|12
1583858400000|2020-03-10 16:40:00|9699.1|9675.1|9699.2|9675.2|9699.2|9675.2|9694.4|9670.4|10
1583858700000|2020-03-10 16:45:00|9697|9673|9696.7|9672.7|9699.2|9675.2|9692.3|9668.3|4
1583859000000|2020-03-10 16:50:00|9692.3|9668.3|9696.7|9672.7|9699.2|9675.2|9690.1|9666.1|9
1583859300000|2020-03-10 16:55:00|9692|9668|9694.5|9670.5|9699.2|9675.2|9692|9668|2
1583859600000|2020-03-10 17:00:00|9685.1|9661.1|9685.1|9661.1|9692.3|9668.3|9682.6|9658.6|9
1583859900000|2020-03-10 17:05:00|9674|9650|9672.3|9648.3|9680.1|9656.1|9659.8|9635.8|5
1583860200000|2020-03-10 17:10:00|9665.7|9641.7|9667.3|9643.3|9667.3|9643.3|9654.8|9630.8|3
1583860500000|2020-03-10 17:15:00|9664.8|9640.8|9687.3|9663.3|9687.3|9663.3|9659.8|9635.8|9
1583860800000|2020-03-10 17:20:00|9687.1|9663.1|9687.1|9663.1|9697.1|9673.1|9687.1|9663.1|15
1583861100000|2020-03-10 17:25:00|9684.6|9660.6|9647.1|9623.1|9684.6|9660.6|9647.1|9623.1|14
1583861400000|2020-03-10 17:30:00|9644.6|9620.6|9662.1|9638.1|9662.1|9638.1|9644.6|9620.6|1
1583861700000|2020-03-10 17:35:00|9657.1|9633.1|9644.6|9620.6|9662.1|9638.1|9644.6|9620.6|7
1583862000000|2020-03-10 17:40:00|9644.9|9620.9|9644.6|9620.6|9647.1|9623.1|9644.6|9620.6|1
1583862300000|2020-03-10 17:45:00|9642.4|9618.4|9637.1|9613.1|9642.4|9618.4|9632.1|9608.1|1
1583862600000|2020-03-10 17:50:00|9632.1|9608.1|9637.4|9577.4|9655.1|9623.1|9621.3|9577.4|19
1583862900000|2020-03-10 17:55:00|9639.9|9579.9|9621.6|9597.6|9639.9|9602.9|9604.4|9574.9|16
1583928000000|2020-03-11 12:00:00|9651.7|9591.7|9620.8|9580.8|9677.3|9647.8|9616.2|9568.2|52
1583928300000|2020-03-11 12:05:00|9618.3|9578.3|9607.8|9583.8|9618.3|9584.1|9607.8|9578.3|0
1583928600000|2020-03-11 12:10:00|9609.9|9585.9|9632.8|9608.8|9632.8|9608.8|9609.9|9585.9|6
1583928900000|2020-03-11 12:15:00|9630.3|9606.3|9665|9641|9665|9641|9630.3|9606.3|3
1583929200000|2020-03-11 12:20:00|9667.5|9643.5|9697.2|9673.2|9697.2|9673.2|9665.3|9641.3|28
1583929500000|2020-03-11 12:25:00|9690|9666|9712.5|9688.5|9712.5|9688.5|9690|9666|15
1583929800000|2020-03-11 12:30:00|9702.8|9678.8|9705|9681|9705|9681|9695|9671|6
1583930100000|2020-03-11 12:35:00|9709.4|9685.4|9687.9|9663.9|9714.7|9690.7|9687.9|9663.9|8
1583930400000|2020-03-11 12:40:00|9692.2|9668.2|9714.4|9690.4|9714.4|9690.4|9681.6|9657.6|5
1583930700000|2020-03-11 12:45:00|9714.1|9690.1|9697.6|9673.6|9714.1|9690.1|9695.4|9671.4|7
1583931000000|2020-03-11 12:50:00|9687.6|9663.6|9684.4|9660.4|9687.6|9663.6|9677.6|9653.6|3
1583931300000|2020-03-11 12:55:00|9681.9|9657.9|9704.8|9680.8|9706.9|9682.9|9679.4|9655.4|4
1583931600000|2020-03-11 13:00:00|9707.3|9683.3|9726.9|9702.9|9726.9|9702.9|9707.3|9683.3|24
1583931900000|2020-03-11 13:05:00|9734.4|9710.4|9727.6|9703.6|9734.4|9710.4|9717.6|9693.6|20
1583932200000|2020-03-11 13:10:00|9725.4|9701.4|9727.6|9703.6|9727.6|9703.6|9720.8|9696.8|1
1583932500000|2020-03-11 13:15:00|9725.1|9701.1|9719.5|9695.5|9725.1|9701.1|9707.6|9683.6|10
1583932800000|2020-03-11 13:20:00|9722|9698|9722.7|9698.7|9727.7|9703.7|9719.8|9695.8|6
1583933100000|2020-03-11 13:25:00|9727.3|9703.3|9725.2|9701.2|9729.8|9705.8|9717.7|9693.7|8
1583933400000|2020-03-11 13:30:00|9727.3|9703.3|9724.9|9700.9|9727.3|9703.3|9717.7|9693.7|8
1583933700000|2020-03-11 13:35:00|9732|9708|9725.2|9701.2|9732|9708|9725.2|9701.2|8
1583934000000|2020-03-11 13:40:00|9720.2|9696.2|9732.1|9708.1|9734.6|9710.6|9720.2|9696.2|2
1583934300000|2020-03-11 13:45:00|9729.9|9705.9|9727.4|9703.4|9729.9|9705.9|9727.4|9703.4|5
1583934600000|2020-03-11 13:50:00|9717.7|9693.7|9729.6|9705.6|9729.6|9705.6|9717.7|9693.7|11
1583934900000|2020-03-11 13:55:00|9729.9|9705.9|9732.4|9708.4|9739.6|9715.6|9729.9|9705.9|39
1583935200000|2020-03-11 14:00:00|9734.6|9710.6|9772.8|9748.8|9785.3|9761.3|9734.6|9710.6|53
1583935500000|2020-03-11 14:05:00|9770.6|9746.6|9777.8|9753.8|9777.8|9753.8|9770.3|9746.3|14
1583935800000|2020-03-11 14:10:00|9775.3|9751.3|9777.5|9753.5|9780.3|9756.3|9767.8|9743.8|8
1583936100000|2020-03-11 14:15:00|9777.8|9753.8|9782.5|9758.5|9782.5|9758.5|9761.3|9737.3|26
1583936400000|2020-03-11 14:20:00|9785|9761|9780|9756|9785|9761|9777.8|9753.8|3
1583936700000|2020-03-11 14:25:00|9777.8|9753.8|9785|9761|9785|9761|9777.8|9753.8|5
1583937000000|2020-03-11 14:30:00|9785.3|9761.3|9779.7|9755.7|9789.7|9765.7|9777.2|9753.2|35
1583937300000|2020-03-11 14:35:00|9779.4|9755.4|9776.9|9752.9|9779.4|9755.4|9776.9|9752.9|1
1583937600000|2020-03-11 14:40:00|9779.4|9755.4|9779.4|9755.4|9779.4|9755.4|9779.4|9755.4|3
1583937900000|2020-03-11 14:45:00|9781.6|9757.6|9781.6|9757.6|9781.6|9757.6|9781.6|9757.6|5
1583938200000|2020-03-11 14:50:00|9786.9|9762.9|9781.9|9757.9|9786.9|9762.9|9774.7|9750.7|26
1583938500000|2020-03-11 14:55:00|||||||||1
1583939100000|2020-03-11 15:05:00|9784.4|9760.4|9786.6|9762.6|9789.1|9765.1|9782|9758|17
1583939400000|2020-03-11 15:10:00|9784.5|9760.5|9786.6|9762.6|9786.6|9762.6|9784.5|9760.5|3
1583939700000|2020-03-11 15:15:00|9786.7|9762.7|9777.3|9753.3|9804.8|9780.8|9777.3|9753.3|30
1583940000000|2020-03-11 15:20:00|9784.8|9760.8|9772.3|9748.3|9792.3|9768.3|9772.3|9748.3|14
1583940300000|2020-03-11 15:25:00|9770.2|9746.2|9767.3|9743.3|9770.2|9746.2|9764.8|9740.8|8
1583940600000|2020-03-11 15:30:00|9767.4|9743.4|9752.4|9728.4|9767.4|9743.4|9752.4|9728.4|5
1583940900000|2020-03-11 15:35:00|9758.9|9734.9|9782.4|9758.4|9782.4|9758.4|9758.9|9734.9|8
1583941200000|2020-03-11 15:40:00|9786.7|9762.7|9772.4|9748.4|9787.4|9763.4|9767.4|9743.4|16
1583941500000|2020-03-11 15:45:00|9769.9|9745.9|9772.4|9748.4|9772.4|9748.4|9767.4|9743.4|9
1583941800000|2020-03-11 15:50:00|9770.2|9746.2|9782.4|9758.4|9782.4|9758.4|9762.4|9738.4|11
1583942100000|2020-03-11 15:55:00|9787.4|9763.4|9807.1|9783.1|9807.1|9783.1|9787.4|9763.4|28
1583942400000|2020-03-11 16:00:00|9806.8|9782.8|9807.1|9783.1|9807.1|9783.1|9801.8|9777.8|8
1583942700000|2020-03-11 16:05:00|9805|9781|9809.6|9785.6|9809.6|9785.6|9805|9781|9
1583943000000|2020-03-11 16:10:00|9809.3|9785.3|9807.1|9783.1|9809.3|9785.3|9805|9781|4
1583943300000|2020-03-11 16:15:00|9807.8|9783.8|9806.8|9782.8|9814.3|9790.3|9804.3|9780.3|22
1583943600000|2020-03-11 16:20:00|9809.3|9785.3|9814|9790|9816.2|9792.2|9809.3|9785.3|5
1583943900000|2020-03-11 16:25:00|9816.2|9792.2|9828.7|9804.7|9831.2|9807.2|9816.2|9792.2|41
1583944200000|2020-03-11 16:30:00|9832.5|9808.5|9834.4|9810.4|9839.4|9815.4|9831.8|9807.8|26
1583944500000|2020-03-11 16:35:00|9834.7|9810.7|9834.7|9810.7|9836.9|9812.9|9834.4|9810.4|6
1583944800000|2020-03-11 16:40:00|9834.4|9810.4|9836.9|9812.9|9839.4|9815.4|9832.2|9808.2|9
1583945100000|2020-03-11 16:45:00|9832.2|9808.2|9839.4|9815.4|9839.4|9815.4|9832.2|9808.2|11
1583945400000|2020-03-11 16:50:00|9839.1|9815.1|9824.4|9800.4|9839.1|9815.1|9822.6|9798.6|12
1583945700000|2020-03-11 16:55:00|9826.6|9802.6|9829.1|9805.1|9836.3|9812.3|9826.6|9802.6|7
1583946000000|2020-03-11 17:00:00|9826.9|9802.9|9824.8|9800.8|9831.6|9807.6|9822.6|9787.4|5
1583946300000|2020-03-11 17:05:00|9826.9|9802.9|9802.3|9778.3|9827.3|9803.3|9785.3|9732.6|11
1583946600000|2020-03-11 17:10:00|9803.3|9779.3|9809.8|9785.8|9809.8|9785.8|9803.3|9779.3|1
1583946900000|2020-03-11 17:15:00|9812.3|9788.3|9830.8|9806.8|9831.1|9807.1|9799.8|9772.8|50
1583947200000|2020-03-11 17:20:00|9810.8|9786.8|9836.2|9812.2|9836.2|9812.2|9810.8|9786.8|25
1583947500000|2020-03-11 17:25:00|9838.7|9814.7|9830.5|9806.5|9838.7|9814.7|9830.2|9806.2|12
1583947800000|2020-03-11 17:30:00|9832.7|9808.7|9818|9794|9833|9809|9818|9794|4
1583948100000|2020-03-11 17:35:00|9815.5|9791.5|9813|9789|9815.5|9791.5|9811.2|9787.2|0
1583948400000|2020-03-11 17:40:00|9812.7|9788.7|9797.7|9773.7|9812.7|9788.7|9795.2|9771.2|3
1583948700000|2020-03-11 17:45:00|9795.6|9771.6|9795.2|9771.2|9805.2|9781.2|9795.2|9771.2|4
1583949000000|2020-03-11 17:50:00|9799.6|9775.6|9808.1|9784.1|9808.1|9784.1|9799.6|9775.6|2
1583949300000|2020-03-11 17:55:00|9812.4|9788.4|9820.8|9760.8|9830.4|9788.4|9800.1|9758.3|18
1584014400000|2020-03-12 12:00:00|9766.2|9726.2|9720.7|9696.7|9791.6|9734.1|9716.5|9692.5|44
1584014700000|2020-03-12 12:05:00|9714|9690|9722.9|9698.9|9732.5|9708.5|9709.7|9685.7|20
1584015000000|2020-03-12 12:10:00|9727.2|9703.2|9715.8|9691.8|9730|9706|9714|9690|25
1584015300000|2020-03-12 12:15:00|9718.6|9694.6|9710.4|9686.4|9718.6|9694.6|9704.4|9680.4|11
1584015600000|2020-03-12 12:20:00|9707.9|9683.9|9710.4|9686.4|9710.4|9686.4|9707.9|9683.9|1
1584015900000|2020-03-12 12:25:00|9711.5|9687.5|9717.2|9693.2|9725.1|9701.1|9711.5|9687.5|19
1584016200000|2020-03-12 12:30:00|9721.8|9697.8|9729|9705|9734.4|9710.4|9721.8|9697.8|7
1584016500000|2020-03-12 12:35:00|9721.9|9697.9|9719.4|9695.4|9721.9|9697.9|9716.9|9692.9|1
1584016800000|2020-03-12 12:40:00|9719.7|9695.7|9733.7|9709.7|9735.8|9711.8|9719.7|9695.7|5
1584017100000|2020-03-12 12:45:00|9737.9|9713.9|9741.5|9717.5|9741.5|9717.5|9733.7|9709.7|14
1584017400000|2020-03-12 12:50:00|9742.6|9718.6|9771.2|9747.2|9771.2|9747.2|9742.6|9718.6|25
1584017700000|2020-03-12 12:55:00|9756.2|9732.2|9731.9|9707.9|9767.9|9743.9|9716.9|9689.9|20
1584018000000|2020-03-12 13:00:00|9734.4|9710.4|9719.4|9695.4|9734.4|9710.4|9716.9|9692.9|8
1584018300000|2020-03-12 13:05:00|9724.4|9700.4|9717|9693|9724.4|9700.4|9715.9|9691.9|8
1584018600000|2020-03-12 13:10:00|9723.4|9699.4|9722|9698|9724.5|9700.5|9720.2|9696.2|0
1584018900000|2020-03-12 13:15:00|9724.1|9700.1|9714.5|9690.5|9724.5|9700.5|9714.5|9690.5|2
1584019200000|2020-03-12 13:20:00|9713.4|9689.4|9734.1|9710.1|9738.4|9714.4|9709.5|9685.5|7
1584019500000|2020-03-12 13:25:00|9738.4|9714.4|9753.8|9729.8|9765.5|9741.5|9738.4|9707.2|18
1584019800000|2020-03-12 13:30:00|9751.6|9727.6|9716.6|9692.6|9751.6|9727.6|9714.1|9690.1|6
1584020100000|2020-03-12 13:35:00|9716.7|9692.7|9721.7|9697.7|9724.2|9700.2|9714.2|9690.2|3
1584020400000|2020-03-12 13:40:00|9724.2|9700.2|9744.5|9720.5|9746.2|9722.2|9714.8|9690.8|62
1584020700000|2020-03-12 13:45:00|9743.7|9719.7|9751.2|9727.2|9751.2|9727.2|9737.3|9713.3|11
1584021000000|2020-03-12 13:50:00|9750.5|9726.5|9713.7|9689.7|9750.5|9726.5|9706.2|9682.2|17
1584021300000|2020-03-12 13:55:00|9721.2|9697.2|9723.8|9699.8|9723.8|9699.8|9716.2|9692.2|1
1584021600000|2020-03-12 14:00:00|9728|9704|9723.8|9699.8|9753.8|9729.8|9723.8|9696.8|15
1584021900000|2020-03-12 14:05:00|9722.7|9698.7|9654.1|9630.1|9722.7|9698.7|9642.8|9618.8|155
1584022200000|2020-03-12 14:10:00|9654.2|9630.2|9674.2|9650.2|9674.2|9650.2|9654.2|9630.2|4
1584022500000|2020-03-12 14:15:00|9672|9648|9669.2|9645.2|9674.2|9650.2|9664.2|9640.2|5
1584022800000|2020-03-12 14:20:00|9670.3|9646.3|9684.2|9660.2|9702.2|9672.7|9670.3|9646.3|15
1584023100000|2020-03-12 14:25:00|9689.2|9665.2|9701.7|9677.7|9710.2|9686.2|9689.2|9665.2|7
1584023400000|2020-03-12 14:30:00|9703.8|9679.8|9704.2|9680.2|9708.5|9684.5|9699.9|9675.9|12
1584023700000|2020-03-12 14:35:00|9701.7|9677.7|9711|9687|9711|9687|9701.7|9677.7|10
1584024000000|2020-03-12 14:40:00|9713.1|9689.1|9701.4|9677.4|9721.4|9697.4|9701.4|9677.4|11
1584024300000|2020-03-12 14:45:00|9701.7|9677.7|9671|9647|9706|9682|9661.4|9637.4|21
1584024600000|2020-03-12 14:50:00|9671.4|9647.4|9653.1|9629.1|9678.9|9654.9|9653.1|9629.1|20
1584024900000|2020-03-12 14:55:00|9648.1|9624.1|9674.9|9650.9|9674.9|9650.9|9647.8|9623.8|40
1584025200000|2020-03-12 15:00:00|9677|9653|9675.7|9651.7|9699.2|9675.2|9675.7|9651.7|13
1584025500000|2020-03-12 15:05:00|9683.2|9659.2|9712.4|9688.4|9714.6|9690.6|9683.2|9659.2|8
1584025800000|2020-03-12 15:10:00|9710.3|9686.3|9687.4|9663.4|9710.3|9686.3|9679.9|9655.9|24
1584026100000|2020-03-12 15:15:00|9689.9|9665.9|9711|9687|9711|9687|9689.9|9665.9|2
1584026400000|2020-03-12 15:20:00|9713.5|9689.5|9706.3|9682.3|9716.3|9692.3|9704.2|9680.2|11
1584026700000|2020-03-12 15:25:00|9706.7|9682.7|9713.5|9689.5|9720.6|9696.6|9699.6|9675.6|10
1584027000000|2020-03-12 15:30:00|9704.2|9680.2|9704.2|9680.2|9704.2|9680.2|9704.2|9680.2|2
1584027300000|2020-03-12 15:35:00|9706.7|9682.7|9706.8|9682.8|9706.8|9682.8|9706.7|9682.7|3
1584027600000|2020-03-12 15:40:00|9702.5|9678.5|9706.8|9682.8|9706.8|9682.8|9702.1|9678.1|7
1584027900000|2020-03-12 15:45:00|9708.9|9684.9|9715.7|9691.7|9715.7|9691.7|9708.9|9684.9|6
1584028200000|2020-03-12 15:50:00|9713.5|9689.5|9726|9702|9726|9702|9713.5|9689.5|11
1584028500000|2020-03-12 15:55:00|9725.7|9701.7|9713.5|9689.5|9726|9702|9713.5|9689.5|4
1584028800000|2020-03-12 16:00:00|9709.3|9685.3|9714.3|9690.3|9718.2|9694.2|9709.3|9685.3|7
1584029100000|2020-03-12 16:05:00|9716.4|9692.4|9714.3|9690.3|9716.4|9692.4|9709.3|9685.3|4
1584029400000|2020-03-12 16:10:00|9701.8|9677.8|9660.1|9636.1|9704.3|9680.3|9640.4|9616.4|48
1584029700000|2020-03-12 16:15:00|9659.3|9635.3|9659.3|9635.3|9659.3|9635.3|9651.8|9627.8|3
1584030000000|2020-03-12 16:20:00|9666.8|9642.8|9661.8|9637.8|9681.8|9657.8|9656.8|9632.8|5
1584030300000|2020-03-12 16:25:00|9663.3|9639.3|9651.9|9627.9|9682.2|9658.2|9651.9|9627.9|7
1584030600000|2020-03-12 16:30:00|9651.5|9627.5|9635.5|9611.5|9651.9|9627.9|9635.5|9611.5|14
1584030900000|2020-03-12 16:35:00|9633|9609|9627.6|9603.6|9639.8|9615.8|9625.5|9601.5|13
1584031200000|2020-03-12 16:40:00|9623|9599|9626.9|9602.9|9626.9|9602.9|9615.9|9591.9|5
1584031500000|2020-03-12 16:45:00|9629|9605|9627.3|9603.3|9638.3|9614.3|9617.7|9593.7|11
1584031800000|2020-03-12 16:50:00|9618|9594|9620.5|9596.5|9620.5|9596.5|9615.9|9591.9|5
1584032100000|2020-03-12 16:55:00|9626.9|9602.9|9636.2|9612.2|9645.8|9621.8|9626.9|9602.9|21
1584032400000|2020-03-12 17:00:00|9631.9|9607.9|9640.8|9616.8|9645.8|9621.8|9631.9|9607.9|11
1584032700000|2020-03-12 17:05:00|9626.9|9602.9|9694.1|9670.1|9694.1|9670.1|9626.9|9602.9|31
1584033000000|2020-03-12 17:10:00|9700.4|9676.4|9699.1|9675.1|9704.1|9680.1|9684.1|9660.1|7
1584033300000|2020-03-12 17:15:00|9694.1|9670.1|9704.1|9680.1|9704.1|9680.1|9686.6|9662.6|12
1584033600000|2020-03-12 17:20:00|9697.7|9673.7|9711.6|9687.6|9713.7|9689.7|9694.1|9670.1|3
1584033900000|2020-03-12 17:25:00|9715.9|9691.9|9716.2|9692.2|9720.9|9696.9|9704.1|9680.1|14
1584034200000|2020-03-12 17:30:00|9718.4|9694.4|9718.4|9694.4|9720.9|9696.9|9713.4|9689.4|5
1584034500000|2020-03-12 17:35:00|9727.6|9703.6|9696.3|9672.3|9727.6|9703.6|9691.3|9667.3|8
1584034800000|2020-03-12 17:40:00|9684.5|9624.5|9690.9|9666.9|9705.9|9681.9|9678.2|9619.3|8
1584035100000|2020-03-12 17:45:00|9692.4|9668.4|9703.8|9679.8|9705.9|9681.9|9692.4|9668.4|2
1584035400000|2020-03-12 17:50:00|9701.7|9677.7|9710.5|9686.5|9712.7|9688.7|9701.7|9668.7|16
1584035700000|2020-03-12 17:55:00|9709.8|9685.8|9709.3|9649.3|9716.4|9686.5|9701.4|9641.4|12
1584100800000|2020-03-13 12:00:00|9709|9685|9726.5|9702.5|9734.9|9710|9701.5|9652|21
1584101100000|2020-03-13 12:05:00|9721.5|9697.5|9718.2|9694.2|9728.2|9704.2|9718.2|9694.2|12
1584101400000|2020-03-13 12:10:00|9718.6|9694.6|9726.6|9702.6|9729.4|9705.4|9718.6|9694.6|15
1584101700000|2020-03-13 12:15:00|9726.2|9702.2|9721.6|9697.6|9731.6|9707.6|9717.4|9693.4|14
1584102000000|2020-03-13 12:20:00|9719.5|9695.5|9721.6|9697.6|9721.6|9697.6|9719.5|9695.5|0
1584102300000|2020-03-13 12:25:00|9717.4|9693.4|9702.4|9678.4|9717.4|9693.4|9702.4|9678.4|2
1584102600000|2020-03-13 12:30:00|9704.5|9680.5|9724.1|9700.1|9724.1|9700.1|9704.5|9680.5|5
1584102900000|2020-03-13 12:35:00|9724.5|9700.5|9726.6|9702.6|9726.6|9702.6|9724.5|9700.5|0
1584103200000|2020-03-13 12:40:00|9722.5|9698.5|9730|9706|9735|9711|9722.5|9698.5|6
1584103500000|2020-03-13 12:45:00|9737.5|9713.5|9732.9|9708.9|9737.5|9713.5|9732.9|9708.9|3
1584103800000|2020-03-13 12:50:00|9732.5|9708.5|9732.9|9708.9|9732.9|9708.9|9732.5|9708.5|0
1584104100000|2020-03-13 12:55:00|9732.5|9708.5|9730|9706|9737.5|9713.5|9730|9706|18
1584104400000|2020-03-13 13:00:00|9727.9|9703.9|9754.6|9730.6|9754.6|9730.6|9727.5|9703.5|44
1584104700000|2020-03-13 13:05:00|9749.6|9725.6|9764.6|9740.6|9764.6|9740.6|9749.6|9725.6|12
1584105000000|2020-03-13 13:10:00|9754.6|9730.6|9744.6|9720.6|9754.6|9730.6|9744.6|9720.6|2
1584105300000|2020-03-13 13:15:00|9747.1|9723.1|9749.6|9725.6|9754.6|9730.6|9747.1|9723.1|3
1584105600000|2020-03-13 13:20:00|9750|9726|9752.1|9728.1|9752.1|9728.1|9750|9726|1
1584105900000|2020-03-13 13:25:00|9757.1|9733.1|9766.7|9742.7|9766.7|9742.7|9754.6|9730.6|7
1584106200000|2020-03-13 13:30:00|9768.8|9744.8|9767.6|9743.6|9777.6|9753.6|9767.6|9743.6|9
1584106500000|2020-03-13 13:35:00|9760.1|9736.1|9770.1|9746.1|9772.6|9748.6|9760.1|9736.1|5
1584106800000|2020-03-13 13:40:00|9767.6|9743.6|9774.7|9750.7|9774.7|9750.7|9767.6|9743.6|4
1584107100000|2020-03-13 13:45:00|9787.6|9763.6|9783|9759|9787.6|9763.6|9770.1|9746.1|27
1584107400000|2020-03-13 13:50:00|9782.6|9758.6|9780.5|9756.5|9788|9764|9780.1|9756.1|7
1584107700000|2020-03-13 13:55:00|9780.1|9756.1|9777.6|9753.6|9780.1|9756.1|9772.6|9748.6|4
1584108000000|2020-03-13 14:00:00|9782.6|9758.6|9821.8|9797.8|9821.8|9797.8|9780.5|9756.5|31
1584108300000|2020-03-13 14:05:00|9836.4|9812.4|9826.4|9802.4|9838.9|9814.9|9818.9|9794.9|139
1584108600000|2020-03-13 14:10:00|9826|9802|9828.5|9804.5|9828.5|9804.5|9823.5|9799.5|2
1584108900000|2020-03-13 14:15:00|9826.4|9802.4|9800.2|9776.2|9826.4|9802.4|9798.9|9774.9|12
1584109200000|2020-03-13 14:20:00|9804.3|9780.3|9809.8|9785.8|9814.3|9790.3|9804.3|9780.3|3
1584109500000|2020-03-13 14:25:00|9811.9|9787.9|9807.3|9783.3|9811.9|9787.9|9807.3|9783.3|4
1584109800000|2020-03-13 14:30:00|9809.8|9785.8|9830.6|9806.6|9835.2|9811.2|9809.8|9785.8|29
1584110100000|2020-03-13 14:35:00|9835.2|9811.2|9835.2|9811.2|9835.2|9811.2|9835.2|9811.2|6
1584110400000|2020-03-13 14:40:00|9831|9807|9835.2|9811.2|9835.2|9811.2|9830.6|9806.6|17
1584110700000|2020-03-13 14:45:00|9832.7|9808.7|9832.7|9808.7|9832.7|9808.7|9828.1|9804.1|22
1584111000000|2020-03-13 14:50:00|9830.6|9806.6|9835.2|9811.2|9835.2|9811.2|9830.6|9806.6|5
1584111300000|2020-03-13 14:55:00|9828.6|9804.6|9876.9|9852.9|9884.4|9860.4|9828.6|9804.6|51
1584111600000|2020-03-13 15:00:00|9874.8|9850.8|9870.3|9846.3|9877.3|9853.3|9857.3|9833.3|17
1584111900000|2020-03-13 15:05:00|9861.9|9837.9|9855.3|9831.3|9873.3|9838.3|9808.3|9765.8|46
1584112200000|2020-03-13 15:10:00|9853.2|9829.2|9858.6|9834.6|9858.6|9834.6|9844.4|9820.4|8
1584112500000|2020-03-13 15:15:00|9860.7|9836.7|9867|9843|9869.5|9845.5|9859|9835|10
1584112800000|2020-03-13 15:20:00|9869|9845|9869.5|9845.5|9878.6|9854.6|9869|9845|11
1584113100000|2020-03-13 15:25:00|9862|9838|9867|9843|9867|9843|9862|9838|2
1584113400000|2020-03-13 15:30:00|9869.1|9845.1|9871.1|9847.1|9871.6|9847.6|9867|9843|6
1584113700000|2020-03-13 15:35:00|9861.6|9837.6|9868.7|9844.7|9868.7|9844.7|9861.6|9837.6|7
1584114000000|2020-03-13 15:40:00|9870.7|9846.7|9851.6|9827.6|9873.7|9849.7|9829.1|9805.1|19
1584114300000|2020-03-13 15:45:00|9853.2|9829.2|9854.1|9830.1|9864.1|9840.1|9853.2|9829.2|9
1584114600000|2020-03-13 15:50:00|9852|9828|9873.7|9849.7|9873.7|9849.7|9852|9828|10
1584114900000|2020-03-13 15:55:00|9877.8|9853.8|9881.2|9857.2|9881.2|9857.2|9875.8|9851.8|19
1584115200000|2020-03-13 16:00:00|9883.7|9859.7|9883.7|9859.7|9883.7|9859.7|9883.7|9859.7|34
1584115500000|2020-03-13 16:05:00|9877|9853|9877|9853|9877|9853|9877|9853|6
1584115800000|2020-03-13 16:10:00|9881.2|9857.2|9877|9853|9881.2|9857.2|9877|9853|5
1584116100000|2020-03-13 16:15:00|9874.5|9850.5|9876.6|9852.6|9877.1|9853.1|9865.4|9841.4|17
1584116400000|2020-03-13 16:20:00|9878.7|9854.7|9881.6|9857.6|9883.7|9859.7|9876.6|9852.6|15
1584116700000|2020-03-13 16:25:00|9881.2|9857.2|9913.7|9889.7|9915.8|9891.8|9881.2|9857.2|41
1584117000000|2020-03-13 16:30:00|9917.9|9893.9|9924.6|9900.6|9928.7|9904.7|9913.7|9889.7|43
1584117300000|2020-03-13 16:35:00|9924.2|9900.2|9911.7|9887.7|9928.8|9904.8|9906.7|9882.7|34
1584117600000|2020-03-13 16:40:00|9914.2|9890.2|9922.5|9898.5|9925|9901|9914.2|9890.2|8
1584117900000|2020-03-13 16:45:00|9928.8|9904.8|9932.5|9908.5|9932.5|9908.5|9922.5|9898.5|20
1584118200000|2020-03-13 16:50:00|9930|9906|9929.6|9905.6|9935|9911|9925|9901|22
1584118500000|2020-03-13 16:55:00|9927.5|9903.5|9916.7|9892.7|9927.5|9903.5|9911.7|9887.7|12
1584118800000|2020-03-13 17:00:00|9914.6|9890.6|9889.2|9865.2|9914.6|9890.6|9883.1|9843.1|8
1584119100000|2020-03-13 17:05:00|9891.7|9867.7|9906.7|9882.7|9906.7|9882.7|9891.7|9867.7|3
1584119400000|2020-03-13 17:10:00|9907.2|9883.2|9904.7|9880.7|9907.2|9883.2|9897.2|9873.2|5
1584119700000|2020-03-13 17:15:00|9908.8|9884.8|9896.7|9872.7|9909.7|9885.7|9896.7|9872.7|4
1584120000000|2020-03-13 17:20:00|9894.2|9870.2|9909.3|9885.3|9909.3|9885.3|9881.7|9857.7|11
1584120300000|2020-03-13 17:25:00|9901.8|9877.8|9909.3|9885.3|9909.3|9885.3|9901.8|9877.8|16
1584120600000|2020-03-13 17:30:00|9908|9884|9901.8|9877.8|9908|9884|9901.8|9877.8|12
1584120900000|2020-03-13 17:35:00|9900.9|9876.9|9891.4|9867.4|9900.9|9876.9|9874.3|9850.3|16
1584121200000|2020-03-13 17:40:00|9894.3|9870.3|9825.1|9801.1|9904.3|9880.3|9825.1|9801.1|26
1584121500000|2020-03-13 17:45:00|9821|9797|9829.7|9805.7|9854.7|9830.7|9820.6|9793.1|10
1584121800000|2020-03-13 17:50:00|9847.2|9823.2|9842.6|9818.6|9860.2|9833.2|9842.2|9818.2|5
1584122100000|2020-03-13 17:55:00|9842.7|9818.7|9802.7|9778.7|9879.4|9833.2|9800.6|9776.6|50
1584360000000|2020-03-16 12:00:00|9940.8|9916.8|9868.3|9844.3|9940.8|9916.8|9868.3|9843.8|91
1584360300000|2020-03-16 12:05:00|9865.2|9841.2|9913.6|9889.6|9916.6|9889.6|9855.2|9831.2|23
1584360600000|2020-03-16 12:10:00|9916.1|9892.1|9922.2|9898.2|9930.3|9906.3|9916.1|9892.1|69
1584360900000|2020-03-16 12:15:00|9928.1|9904.1|9926.9|9902.9|9937.8|9913.8|9926.9|9902.9|19
1584361200000|2020-03-16 12:20:00|9930.8|9906.8|9943.7|9919.7|9956.2|9932.2|9928.7|9904.7|15
1584361500000|2020-03-16 12:25:00|9945.6|9921.6|9938.7|9914.7|9951.2|9927.2|9936.2|9912.2|15
1584361800000|2020-03-16 12:30:00|9936.2|9912.2|9936.2|9912.2|9961.2|9937.2|9928.7|9904.7|58
1584362100000|2020-03-16 12:35:00|9934.2|9910.2|9936.2|9912.2|9938.7|9914.7|9918.7|9894.7|21
1584362400000|2020-03-16 12:40:00|9936.7|9912.7|9933.7|9909.7|9941.2|9917.2|9933.7|9909.7|13
1584362700000|2020-03-16 12:45:00|9928.7|9904.7|9921.2|9897.2|9928.7|9904.7|9916.2|9892.2|14
1584363000000|2020-03-16 12:50:00|9925.1|9901.1|9923.7|9899.7|9926.2|9902.2|9921.2|9897.2|2
1584363300000|2020-03-16 12:55:00|9921|9897|9916.2|9892.2|9921.2|9897.2|9898.7|9874.7|14
1584363600000|2020-03-16 13:00:00|9918.2|9894.2|9923.2|9899.2|9930.7|9906.7|9918.2|9894.2|29
1584363900000|2020-03-16 13:05:00|9920.7|9896.7|9920.7|9896.7|9923.2|9899.2|9920.7|9896.7|16
1584364200000|2020-03-16 13:10:00|9918.7|9894.7|9868.2|9844.2|9918.7|9894.7|9855.7|9831.7|26
1584364500000|2020-03-16 13:15:00|9873.2|9849.2|9855.7|9831.7|9873.2|9849.2|9848.2|9824.2|8
1584364800000|2020-03-16 13:20:00|9865.7|9841.7|9858.2|9834.2|9865.7|9841.7|9858.2|9834.2|10
1584365100000|2020-03-16 13:25:00|9860.7|9836.7|9860.7|9836.7|9860.7|9836.7|9860.7|9836.7|1
1584365400000|2020-03-16 13:30:00|9862.7|9838.7|9860.7|9836.7|9875.7|9851.7|9858.2|9834.2|23
1584365700000|2020-03-16 13:35:00|9856.8|9832.8|9853.2|9829.2|9856.8|9832.8|9853.2|9829.2|1
1584366000000|2020-03-16 13:40:00|9851.3|9827.3|9848.2|9824.2|9851.3|9827.3|9845.2|9821.2|6
1584366300000|2020-03-16 13:45:00|9847.7|9823.7|9846.8|9822.8|9848.3|9824.3|9843.3|9819.3|6
1584366600000|2020-03-16 13:50:00|9849.3|9825.3|9844.3|9820.3|9856.8|9832.8|9844.3|9820.3|23
1584366900000|2020-03-16 13:55:00|9846.8|9822.8|9876.9|9852.9|9876.9|9852.9|9846.8|9822.8|22
1584367200000|2020-03-16 14:00:00|9886.9|9862.9|9863.1|9839.1|9901.3|9877.3|9859.7|9835.7|28
1584367500000|2020-03-16 14:05:00|9865.6|9841.6|9895.6|9871.6|9895.6|9871.6|9865.6|9841.6|12
1584367800000|2020-03-16 14:10:00|9898.1|9874.1|9905.6|9881.6|9915|9891|9898.1|9874.1|10
1584368100000|2020-03-16 14:15:00|9893.1|9869.1|9903.6|9879.6|9908.1|9884.1|9893.1|9869.1|5
1584368400000|2020-03-16 14:20:00|9907.5|9883.5|9925.9|9901.9|9925.9|9901.9|9907.5|9883.5|6
1584368700000|2020-03-16 14:25:00|9924|9900|9912.7|9888.7|9927.3|9903.3|9911.6|9887.6|83
1584369000000|2020-03-16 14:30:00|9915.2|9891.2|9933.2|9909.2|9940.2|9916.2|9913.8|9889.8|61
1584369300000|2020-03-16 14:35:00|9935.7|9911.7|9914.3|9890.3|9940.2|9916.2|9914.3|9890.3|21
1584369600000|2020-03-16 14:40:00|9912.4|9888.4|9932.1|9908.1|9932.1|9908.1|9911.8|9887.8|5
1584369900000|2020-03-16 14:45:00|9934.3|9910.3|9895.6|9871.6|9934.3|9910.3|9895.6|9871.6|16
1584370200000|2020-03-16 14:50:00|9891|9867|9911|9887|9911|9887|9891|9867|4
1584370800000|2020-03-16 15:00:00|9911.5|9887.5|9926|9902|9928.5|9904.5|9911.5|9887.5|8
1584371100000|2020-03-16 15:05:00|9923.5|9899.5|9916|9892|9923.5|9899.5|9916|9892|4
1584371400000|2020-03-16 15:10:00|9923.5|9899.5|9923.2|9899.2|9923.5|9899.5|9917.9|9893.9|6
1584371700000|2020-03-16 15:15:00|9925.7|9901.7|9923.2|9899.2|9926.2|9902.2|9919.3|9895.3|4
1584372000000|2020-03-16 15:20:00|9925.1|9901.1|9914.3|9890.3|9925.1|9901.1|9914.3|9890.3|7
1584372300000|2020-03-16 15:25:00|9916.2|9892.2|9911.8|9887.8|9916.2|9892.2|9911.8|9887.8|5
1584372600000|2020-03-16 15:30:00|9916.2|9892.2|9914.3|9890.3|9916.2|9892.2|9911.8|9887.8|8
1584372900000|2020-03-16 15:35:00|9913.7|9889.7|9901.6|9877.6|9913.7|9889.7|9896.6|9872.6|8
1584373200000|2020-03-16 15:40:00|9899.9|9875.9|9852.1|9828.1|9899.9|9875.9|9852.1|9828.1|20
1584373500000|2020-03-16 15:45:00|9850.2|9826.2|9849.6|9825.6|9854.1|9830.1|9849.6|9825.6|12
1584373800000|2020-03-16 15:50:00|9852.1|9828.1|9815.2|9791.2|9852.1|9828.1|9815.2|9791.2|46
1584374100000|2020-03-16 15:55:00|9816.3|9792.3|9815.7|9791.7|9822.1|9798.1|9815.2|9791.2|7
1584374400000|2020-03-16 16:00:00|9820.7|9796.7|9813.2|9789.2|9820.7|9796.7|9811.3|9787.3|5
1584374700000|2020-03-16 16:05:00|9815.7|9791.7|9823.2|9799.2|9823.2|9799.2|9813.2|9789.2|6
1584375000000|2020-03-16 16:10:00|9825.2|9801.2|9824.3|9800.3|9826.8|9802.8|9818.3|9794.3|3
1584375300000|2020-03-16 16:15:00|9829.3|9805.3|9816.9|9792.9|9829.3|9805.3|9816.8|9792.8|3
1584375600000|2020-03-16 16:20:00|9817.4|9793.4|9812.4|9788.4|9817.4|9793.4|9812.4|9788.4|13
1584375900000|2020-03-16 16:25:00|9817.4|9793.4|9824.9|9800.9|9824.9|9800.9|9815.5|9791.5|4
1584376200000|2020-03-16 16:30:00|9827.4|9803.4|9817.4|9793.4|9829.9|9805.9|9815.5|9791.5|7
1584376500000|2020-03-16 16:35:00|9812.4|9788.4|9812.4|9788.4|9817.4|9793.4|9812.4|9788.4|8
1584376800000|2020-03-16 16:40:00|9814.9|9790.9|9814.9|9790.9|9816.9|9792.9|9814.9|9790.9|9
1584377100000|2020-03-16 16:45:00|9816.9|9792.9|9814.9|9790.9|9817.4|9793.4|9814.9|9790.9|3
1584377400000|2020-03-16 16:50:00|9815|9791|9815|9791|9815|9791|9815|9791|0
1584377700000|2020-03-16 16:55:00|9820|9796|9820|9796|9829.4|9805.4|9815|9791|14
1584378000000|2020-03-16 17:00:00|9823.9|9799.9|9820|9796|9830|9806|9820|9796|5
1584378300000|2020-03-16 17:05:00|9822.5|9798.5|9822.5|9798.5|9822.5|9798.5|9817.5|9793.5|1
1584378600000|2020-03-16 17:10:00|9832.5|9808.5|9850|9826|9850|9826|9827.5|9803.5|7
1584378900000|2020-03-16 17:15:00|9851.9|9827.9|9885|9861|9885|9861|9851.9|9827.9|21
1584379200000|2020-03-16 17:20:00|9897.5|9873.5|9910|9886|9910|9886|9897.5|9873.5|4
1584379500000|2020-03-16 17:25:00|9910.6|9886.6|9932|9908|9932|9908|9910.6|9886.6|48
1584379800000|2020-03-16 17:30:00|9929.5|9905.5|9929.5|9905.5|9932|9908|9929.5|9905.5|2
1584380100000|2020-03-16 17:35:00|9921.7|9897.7|9916.2|9892.2|9923.1|9899.1|9914|9890|8
1584380400000|2020-03-16 17:40:00|9912.3|9888.3|9923.1|9899.1|9923.1|9899.1|9911.7|9887.7|7
1584380700000|2020-03-16 17:45:00|9924.8|9900.8|9924.8|9900.8|9924.8|9900.8|9924.8|9900.8|1
1584381300000|2020-03-16 17:55:00|9923.7|9899.7|9925.1|9901.1|9925.1|9901.1|9919.8|9895.8|13
1584446400000|2020-03-17 12:00:00|9942.8|9918.8|9954.7|9930.7|9982|9957.6|9940.9|9916.9|43
1584446700000|2020-03-17 12:05:00|9961.1|9937.1|9963.6|9939.6|9967.4|9943.4|9950.3|9926.3|6
1584447000000|2020-03-17 12:10:00|9965.5|9941.5|9966.1|9942.1|9966.1|9942.1|9965.5|9941.5|1
1584447300000|2020-03-17 12:15:00|9965.5|9941.5|9966.1|9942.1|9969.9|9945.9|9963.6|9939.6|5
1584447600000|2020-03-17 12:20:00|9969.9|9945.9|9970.5|9946.5|9970.5|9946.5|9968|9944|2
1584447900000|2020-03-17 12:25:00|9961.7|9937.7|9976.8|9952.8|9979.3|9955.3|9961.7|9937.7|35
1584448200000|2020-03-17 12:30:00|10000.7|9976.7|9999.3|9975.3|10003.8|9979.8|9996.8|9972.8|12
1584448500000|2020-03-17 12:35:00|9997.4|9973.4|9990.5|9966.5|9997.4|9973.4|9990.5|9966.5|10
1584448800000|2020-03-17 12:40:00|9992.4|9968.4|9990.5|9966.5|9992.4|9968.4|9990.5|9966.5|4
1584449100000|2020-03-17 12:45:00|9996.9|9972.9|10001.3|9977.3|10001.3|9977.3|9996.9|9972.9|14
1584449400000|2020-03-17 12:50:00|10003.2|9979.2|10019.8|9995.8|10019.8|9995.8|9999.9|9975.9|18
1584449700000|2020-03-17 12:55:00|10019.2|9995.2|10018.6|9994.6|10019.2|9995.2|10011.7|9987.7|10
1584450000000|2020-03-17 13:00:00|10021.1|9997.1|10027.5|10003.5|10029.4|10005.4|10021.1|9997.1|31
1584450300000|2020-03-17 13:05:00|10025.5|10001.5|10018.6|9994.6|10025.5|10001.5|10016.1|9992.1|22
1584450600000|2020-03-17 13:10:00|10020.5|9996.5|10030.8|10006.8|10030.8|10006.8|10020.5|9996.5|11
1584450900000|2020-03-17 13:15:00|10035.2|10011.2|10060|10036|10074.8|10050.8|10034.6|10010.6|140
1584451200000|2020-03-17 13:20:00|10062.5|10038.5|10069.4|10045.4|10071.3|10047.3|10058.1|10034.1|11
1584451500000|2020-03-17 13:25:00|10071.3|10047.3|10078.2|10054.2|10078.2|10054.2|10065.6|10041.6|8
1584451800000|2020-03-17 13:30:00|10073.8|10049.8|10071.3|10047.3|10075.7|10051.7|10068.2|10044.2|15
1584452100000|2020-03-17 13:35:00|10075.7|10051.7|10130|10106|10144.8|10120.8|10073.2|10049.2|160
1584452400000|2020-03-17 13:40:00|10125.6|10101.6|10127.5|10103.5|10143.2|10119.2|10123.7|10099.7|25
1584452700000|2020-03-17 13:45:00|10125.7|10101.7|10133.8|10109.8|10133.8|10109.8|10122.5|10098.5|4
1584453000000|2020-03-17 13:50:00|10138.8|10114.8|10155.7|10131.7|10155.7|10131.7|10138.8|10114.8|21
1584453300000|2020-03-17 13:55:00|10153.8|10129.8|10148.8|10124.8|10155.8|10131.8|10148.8|10124.8|11
1584453600000|2020-03-17 14:00:00|10156.5|10132.5|10165|10141|10168.8|10144.8|10150.8|10126.8|16
1584453900000|2020-03-17 14:05:00|10169.4|10145.4|10154.4|10130.4|10173.8|10149.8|10154.4|10130.4|32
1584454200000|2020-03-17 14:10:00|10158.3|10134.3|10170.8|10146.8|10170.8|10146.8|10154.4|10130.4|18
1584454500000|2020-03-17 14:15:00|10173.3|10149.3|10175.8|10151.8|10178.3|10154.3|10173.3|10149.3|17
1584454800000|2020-03-17 14:20:00|10173.9|10149.9|10173.9|10149.9|10175.8|10151.8|10173.9|10149.9|10
1584455100000|2020-03-17 14:25:00|10174.5|10150.5|10173.9|10149.9|10175.8|10151.8|10173.9|10149.9|4
1584455400000|2020-03-17 14:30:00|10175|10151|10170.6|10146.6|10175|10151|10170.6|10146.6|16
1584455700000|2020-03-17 14:35:00|10165.6|10141.6|10176.7|10152.7|10176.7|10152.7|10165.6|10141.6|5
1584456000000|2020-03-17 14:40:00|10174.8|10150.8|10178.1|10154.1|10180.6|10156.6|10173.7|10149.7|7
1584456300000|2020-03-17 14:45:00|10176.2|10152.2|10176.2|10152.2|10181.2|10157.2|10176.2|10152.2|9
1584456600000|2020-03-17 14:50:00|10170.5|10146.5|10180.7|10156.7|10180.7|10156.7|10169.3|10145.3|11
1584456900000|2020-03-17 14:55:00|10182.4|10158.4|10171.8|10147.8|10182.4|10158.4|10169.3|10145.3|17
1584457200000|2020-03-17 15:00:00|10151.4|10127.4|10142.6|10118.6|10151.4|10127.4|10142.6|10118.6|9
1584457500000|2020-03-17 15:05:00|10140.7|10116.7|10120.4|10096.4|10144.5|10120.5|10120.4|10096.4|25
1584457800000|2020-03-17 15:10:00|10116.6|10092.6|10092.1|10068.1|10125.2|10101.2|10083.5|10059.5|18
1584458100000|2020-03-17 15:15:00|10098.5|10074.5|10100.4|10076.4|10103.5|10079.5|10093.5|10069.5|9
1584458400000|2020-03-17 15:20:00|10101|10077|10111|10087|10111|10087|10101|10077|3
1584458700000|2020-03-17 15:25:00|10109.1|10085.1|10151.4|10127.4|10151.4|10127.4|10108.5|10084.5|30
1584459000000|2020-03-17 15:30:00|10148.3|10124.3|10151.4|10127.4|10158.3|10134.3|10145.8|10121.8|7
1584459300000|2020-03-17 15:35:00|10153.3|10129.3|10155.8|10131.8|10155.8|10131.8|10153.3|10129.3|3
1584459600000|2020-03-17 15:40:00|10155.9|10131.9|10145.1|10121.1|10155.9|10131.9|10144.5|10120.5|7
1584459900000|2020-03-17 15:45:00|10147.6|10123.6|10150.1|10126.1|10152|10128|10147.6|10123.6|2
1584460200000|2020-03-17 15:50:00|10152|10128|10154|10130|10158.4|10134.4|10152|10128|13
1584460500000|2020-03-17 15:55:00|10147|10123|10134.4|10110.4|10147|10123|10127.5|10103.5|18
1584460800000|2020-03-17 16:00:00|10136.3|10112.3|10112.4|10088.4|10136.3|10112.3|10106.2|10082.2|25
1584461100000|2020-03-17 16:05:00|10111.2|10087.2|10114.3|10090.3|10114.3|10090.3|10106.8|10082.8|8
1584461400000|2020-03-17 16:10:00|10104.3|10080.3|10104.3|10080.3|10108.7|10084.7|10099.9|10075.9|9
1584461700000|2020-03-17 16:15:00|10108.1|10084.1|10119.3|10095.3|10119.3|10095.3|10104.3|10080.3|17
1584462000000|2020-03-17 16:20:00|10123.7|10099.7|10130.6|10106.6|10133.1|10109.1|10123.7|10099.7|12
1584462300000|2020-03-17 16:25:00|10129.4|10105.4|10137.5|10113.5|10139.4|10115.4|10121.8|10097.8|24
1584462600000|2020-03-17 16:30:00|10143.8|10119.8|10152.1|10128.1|10152.1|10128.1|10139.4|10115.4|19
1584462900000|2020-03-17 16:35:00|10150.2|10126.2|10159.7|10135.7|10161.6|10137.6|10147.7|10123.7|23
1584463200000|2020-03-17 16:40:00|10159.1|10135.1|10133.4|10109.4|10159.1|10135.1|10133.4|10109.4|10
1584463500000|2020-03-17 16:45:00|10138.4|10114.4|10145.9|10121.9|10145.9|10121.9|10133.4|10109.4|4
1584463800000|2020-03-17 16:50:00|10147.8|10123.8|10143.4|10119.4|10150.3|10126.3|10143.4|10119.4|4
1584464100000|2020-03-17 16:55:00|10147.2|10123.2|10150.3|10126.3|10150.3|10126.3|10147.2|10123.2|3
1584464400000|2020-03-17 17:00:00|10152.8|10128.8|10147|10123|10152.8|10128.8|10140.9|10116.9|10
1584464700000|2020-03-17 17:05:00|10144|10120|10135.2|10111.2|10144|10120|10130.2|10106.2|9
1584465000000|2020-03-17 17:10:00|10137.1|10113.1|10128.9|10104.9|10137.7|10113.7|10128.9|10104.9|5
1584465300000|2020-03-17 17:15:00|10127.7|10103.7|10115.2|10091.2|10127.7|10103.7|10115.2|10091.2|4
1584465600000|2020-03-17 17:20:00|10110.2|10086.2|10117.7|10093.7|10117.7|10093.7|10110.2|10086.2|1
1584465900000|2020-03-17 17:25:00|10124.5|10100.5|10116|10092|10139|10115|10116|10092|8
1584466200000|2020-03-17 17:30:00|10116.5|10092.5|10109.1|10085.1|10116.5|10092.5|10104|10080|11
1584466500000|2020-03-17 17:35:00|10110.2|10086.2|10108.5|10084.5|10110.2|10086.2|10108.5|10084.5|1
1584466800000|2020-03-17 17:40:00|10111|10087|10125.4|10101.4|10125.4|10101.4|10111|10087|4
1584467100000|2020-03-17 17:45:00|10126|10102|10136|10112|10141|10117|10123.5|10099.5|9
1584467400000|2020-03-17 17:50:00|10136.6|10112.6|10141.6|10117.6|10141.6|10117.6|10136.6|10112.6|2
1584467700000|2020-03-17 17:55:00|10139.1|10115.1|10071.4|10011.4|10144.6|10115.1|10068.9|10008.9|65
1584532800000|2020-03-18 12:00:00|10120.6|10060.6|10086.4|10062.4|10161.3|10125.5|10081.4|10057.4|41
1584533100000|2020-03-18 12:05:00|10082.6|10058.6|10006.4|9982.4|10082.6|10058.6|10006.4|9982.4|24
1584533400000|2020-03-18 12:10:00|10005.8|9981.8|9978.8|9938.8|10015.8|9991.8|9951.4|9924.4|32
1584533700000|2020-03-18 12:15:00|9979.4|9939.4|10000.8|9976.8|10024.4|9999.3|9979.4|9939.4|5
1584534000000|2020-03-18 12:20:00|10010.8|9986.8|10030.2|10006.2|10038.3|10014.3|10010.8|9986.3|13
1584534300000|2020-03-18 12:25:00|10035.8|10011.8|10041.4|10017.4|10051.4|10027.4|10035.8|10011.8|6
1584534600000|2020-03-18 12:30:00|10047.7|10023.7|10054.5|10030.5|10054.5|10030.5|10037.1|10013.1|3
1584534900000|2020-03-18 12:35:00|10053.3|10029.3|10016.4|9992.4|10073.3|10049.3|10016.4|9992.4|30
1584535200000|2020-03-18 12:40:00|10012.7|9988.7|9962.7|9938.7|10031.4|10007.4|9962.7|9938.7|30
1584535500000|2020-03-18 12:45:00|9965.2|9941.2|9989.6|9965.6|9989.6|9965.6|9960.8|9936.8|8
1584535800000|2020-03-18 12:50:00|9990.2|9966.2|10022.1|9998.1|10031.5|10007.5|9990.2|9966.2|13
1584536100000|2020-03-18 12:55:00|10029|10005|10095.8|10071.8|10096.5|10072.5|10029|10005|12
1584536400000|2020-03-18 13:00:00|10099.6|10075.6|10107.7|10083.7|10109.6|10085.6|10090.2|10065.7|17
1584536700000|2020-03-18 13:05:00|10107.1|10083.1|10112.1|10088.1|10114.6|10090.6|10097.7|10073.7|9
1584537000000|2020-03-18 13:10:00|10114.6|10090.6|10125.2|10101.2|10129|10105|10114.6|10090.6|10
1584537300000|2020-03-18 13:15:00|10130.8|10106.8|10124|10100|10130.8|10106.8|10124|10100|2
1584537600000|2020-03-18 13:20:00|10122.7|10098.7|10117.1|10093.1|10124|10100|10112.7|10088.7|12
1584537900000|2020-03-18 13:25:00|10119|10095|10140.2|10116.2|10143.4|10119.4|10119|10095|45
1584538200000|2020-03-18 13:30:00|10142.1|10118.1|10144|10120|10144|10120|10142.1|10118.1|0
1584538500000|2020-03-18 13:35:00|10144.6|10120.6|10146.5|10122.5|10164.6|10140.6|10144.6|10120.6|26
1584538800000|2020-03-18 13:40:00|10148.4|10124.4|10154|10130|10155.9|10131.9|10148.4|10124.4|5
1584539100000|2020-03-18 13:45:00|10155.9|10131.9|10152.1|10128.1|10155.9|10131.9|10152.1|10128.1|0
1584539400000|2020-03-18 13:50:00|10152.8|10128.8|10158.4|10134.4|10158.4|10134.4|10152.8|10128.8|9
1584539700000|2020-03-18 13:55:00|10157.7|10133.7|10152.1|10128.1|10157.7|10133.7|10152.1|10128.1|5
1584540000000|2020-03-18 14:00:00|10164.6|10140.6|10150.3|10126.3|10167.1|10143.1|10150.3|10126.3|90
1584540300000|2020-03-18 14:05:00|10154|10130|10164|10140|10164|10140|10152.1|10128.1|5
1584540600000|2020-03-18 14:10:00|10168.4|10144.4|10154|10130|10168.4|10144.4|10148.4|10124.4|22
1584540900000|2020-03-18 14:15:00|10152.1|10128.1|10154|10130|10154|10130|10144.7|10120.7|6
1584541200000|2020-03-18 14:20:00|10152.2|10128.2|10155.9|10131.9|10155.9|10131.9|10150.3|10126.3|3
1584541500000|2020-03-18 14:25:00|10159.6|10135.6|10159.6|10135.6|10159.6|10135.6|10159.6|10135.6|2
1584541800000|2020-03-18 14:30:00|10155.9|10131.9|10159.6|10135.6|10159.6|10135.6|10155.9|10131.9|10
1584542100000|2020-03-18 14:35:00|10157.8|10133.8|10153.4|10129.4|10159.6|10135.6|10153.4|10129.4|10
1584542400000|2020-03-18 14:40:00|10154.7|10130.7|10153.4|10129.4|10155.9|10131.9|10153.4|10129.4|1
1584542700000|2020-03-18 14:45:00|10155.9|10131.9|10119.7|10095.7|10160.3|10136.3|10109.7|10085.7|28
1584543000000|2020-03-18 14:50:00|10118.4|10094.4|10092.8|10068.8|10118.4|10094.4|10090.3|10057.1|4
1584543300000|2020-03-18 14:55:00|10084.1|10060.1|10105.9|10081.9|10105.9|10081.9|10082.2|10058.2|3
1584543600000|2020-03-18 15:00:00|10107.8|10083.8|10112.9|10088.9|10112.9|10088.9|10097.8|10073.8|14
1584543900000|2020-03-18 15:05:00|10119.7|10095.7|10071|10047|10126.6|10102.6|10068.5|10044.5|18
1584544200000|2020-03-18 15:10:00|10074.7|10050.7|9996|9972|10076|10052|9996|9972|19
1584544500000|2020-03-18 15:15:00|9994.1|9970.1|9948.5|9924.5|10003.5|9979.5|9948.5|9924.5|61
1584544800000|2020-03-18 15:20:00|9947.3|9923.3|9869.1|9845.1|9951.6|9927.6|9827.9|9803.9|65
1584545100000|2020-03-18 15:25:00|9876|9852|9887.7|9847.7|9888.5|9864.5|9871|9847|32
1584545400000|2020-03-18 15:30:00|9888.4|9848.4|9871|9847|9888.4|9858.9|9868.5|9844.5|4
1584545700000|2020-03-18 15:35:00|9865.4|9841.4|9884.8|9860.8|9884.8|9860.8|9865.4|9841.4|8
1584546000000|2020-03-18 15:40:00|9871|9847|9873.5|9849.5|9876|9852|9863.5|9839.5|17
1584546300000|2020-03-18 15:45:00|9874.2|9850.2|9845.4|9821.4|9874.2|9850.2|9841|9817|10
1584546600000|2020-03-18 15:50:00|9849.8|9825.8|9839.8|9815.8|9849.8|9825.8|9836|9812|10
1584546900000|2020-03-18 15:55:00|9841|9817|9831|9807|9849.8|9825.8|9822.3|9798.3|26
1584547200000|2020-03-18 16:00:00|9831.7|9807.7|9839.2|9815.2|9839.2|9815.2|9827.9|9803.9|10
1584547500000|2020-03-18 16:05:00|9836.7|9812.7|9851|9827|9857.3|9833.3|9834.2|9810.2|11
1584547800000|2020-03-18 16:10:00|9848.5|9824.5|9834.1|9810.1|9851|9827|9834.1|9810.1|18
1584548100000|2020-03-18 16:15:00|9833.5|9809.5|9841.7|9817.7|9841.7|9817.7|9830.4|9806.4|15
1584548400000|2020-03-18 16:20:00|9857.3|9833.3|9811.7|9787.7|9857.3|9833.3|9809.8|9785.8|73
1584548700000|2020-03-18 16:25:00|9807.3|9783.3|9719.8|9695.8|9807.9|9783.9|9712.9|9688.9|95
1584549000000|2020-03-18 16:30:00|9722.3|9698.3|9705.5|9681.5|9724.2|9700.2|9681.8|9657.8|84
1584549300000|2020-03-18 16:35:00|9693|9669|9653.7|9629.7|9694.3|9670.3|9646.9|9622.9|84
1584549600000|2020-03-18 16:40:00|9651.9|9627.9|9682.5|9658.5|9702.3|9675.3|9642.5|9618|22
1584549900000|2020-03-18 16:45:00|9684.4|9660.4|9726.2|9702.2|9726.2|9702.2|9679.3|9655.3|12
1584550200000|2020-03-18 16:50:00|9728.1|9704.1|9728.7|9704.7|9736.2|9712.2|9726.2|9702.2|19
1584550500000|2020-03-18 16:55:00|9733.7|9709.7|9752.5|9728.5|9789.2|9732.9|9733.7|9709.7|31
1584550800000|2020-03-18 17:00:00|9744.4|9720.4|9759.4|9735.4|9781.2|9757.2|9741.3|9717.3|13
1584551100000|2020-03-18 17:05:00|9761.2|9737.2|9781.2|9757.2|9791.2|9767.2|9761.2|9737.2|21
1584551400000|2020-03-18 17:10:00|9781.9|9757.9|9780.7|9756.7|9781.9|9757.9|9775.6|9751.6|14
1584551700000|2020-03-18 17:15:00|9773.8|9749.8|9780.6|9756.6|9780.6|9756.6|9771.3|9747.3|11
1584552000000|2020-03-18 17:20:00|9780|9756|9795|9771|9795|9771|9780|9756|15
1584552300000|2020-03-18 17:25:00|9802.5|9778.5|9761.9|9737.9|9809.4|9785.4|9761.9|9737.9|17
1584552600000|2020-03-18 17:30:00|9762.5|9738.5|9752.5|9728.5|9762.5|9738.5|9745.7|9721.7|19
1584552900000|2020-03-18 17:35:00|9751.2|9727.2|9752.5|9728.5|9752.5|9728.5|9745.6|9721.6|9
1584553200000|2020-03-18 17:40:00|9753.8|9729.8|9748.8|9724.8|9753.8|9729.8|9745.7|9721.7|14
1584553500000|2020-03-18 17:45:00|9750.7|9726.7|9738.8|9714.8|9755|9731|9736.3|9712.3|19
1584553800000|2020-03-18 17:50:00|9727.7|9703.7|9764.3|9704.3|9766.8|9722.3|9723.8|9699.3|17
1584554100000|2020-03-18 17:55:00|9761.8|9701.8|9766.8|9726.8|9771.3|9747.3|9761.8|9701.8|21
1584619200000|2020-03-19 12:00:00|9792.9|9732.9|9780.4|9756.4|9792.9|9765.6|9754.3|9727.3|34
1584619500000|2020-03-19 12:05:00|9785.4|9761.4|9785.4|9761.4|9790.4|9766.4|9785.4|9761.4|4
1584619800000|2020-03-19 12:10:00|9790.4|9766.4|9805.5|9781.5|9805.5|9781.5|9790.4|9766.4|13
1584620100000|2020-03-19 12:15:00|9798.6|9774.6|9800.5|9776.5|9800.5|9776.5|9798.6|9774.6|2
1584620400000|2020-03-19 12:20:00|9802.3|9778.3|9805.5|9781.5|9810.5|9786.5|9800.5|9776.5|2
1584620700000|2020-03-19 12:25:00|9794.3|9770.3|9839.8|9815.8|9854.8|9830.8|9794.3|9770.3|49
1584621000000|2020-03-19 12:30:00|9847.3|9823.3|9859.8|9835.8|9859.8|9835.8|9847.3|9823.3|5
1584621300000|2020-03-19 12:35:00|9861.6|9837.6|9869.8|9845.8|9872.3|9848.3|9859.8|9835.8|19
1584621600000|2020-03-19 12:40:00|9879.8|9855.8|9902.8|9878.8|9909.6|9885.6|9869.8|9845.8|40
1584621900000|2020-03-19 12:45:00|9901|9877|9914|9890|9914|9890|9889.8|9865.8|5
1584622200000|2020-03-19 12:50:00|9912.2|9888.2|9921.5|9897.5|9921.5|9897.5|9909.2|9885.2|9
1584622500000|2020-03-19 12:55:00|9919.7|9895.7|9950.3|9926.3|9951|9927|9912.8|9888.8|22
1584622800000|2020-03-19 13:00:00|9947.8|9923.8|9957.8|9933.8|9965.3|9941.3|9947.8|9923.8|15
1584623100000|2020-03-19 13:05:00|9965.3|9941.3|9987.9|9963.9|9990.4|9966.4|9965.3|9941.3|11
1584623400000|2020-03-19 13:10:00|9984.2|9960.2|9957.9|9933.9|9984.2|9960.2|9957.9|9933.9|5
1584623700000|2020-03-19 13:15:00|9962.9|9938.9|9979|9955|9979|9955|9962.9|9938.9|2
1584624000000|2020-03-19 13:20:00|9980.9|9956.9|9976.5|9952.5|9981.5|9957.5|9976.5|9952.5|2
1584624300000|2020-03-19 13:25:00|9956.5|9932.5|9957.2|9933.2|9962.2|9938.2|9956.5|9932.5|9
1584624600000|2020-03-19 13:30:00|9959.7|9935.7|9974.7|9950.7|9979.7|9955.7|9959.7|9935.7|14
1584624900000|2020-03-19 13:35:00|9971.5|9947.5|9976.6|9952.6|9979.1|9955.1|9960.9|9936.9|14
1584625200000|2020-03-19 13:40:00|9979.1|9955.1|9973.4|9949.4|9979.1|9955.1|9971.6|9947.6|6
1584625500000|2020-03-19 13:45:00|9970.9|9946.9|9937.1|9913.1|9970.9|9946.9|9923.4|9883.4|16
1584625800000|2020-03-19 13:50:00|9935.2|9911.2|9908.4|9884.4|9935.2|9911.2|9900.9|9876.9|15
1584626100000|2020-03-19 13:55:00|9915.7|9891.7|9927.1|9903.1|9927.1|9903.1|9915.7|9891.7|2
1584626400000|2020-03-19 14:00:00|9925.2|9901.2|9938.4|9914.4|9977.1|9953.1|9918.4|9894.4|31
1584626700000|2020-03-19 14:05:00|9943.9|9919.9|9928.4|9904.4|9943.9|9919.9|9920.9|9896.9|7
1584627000000|2020-03-19 14:10:00|9927.7|9903.7|9930.3|9906.3|9932.1|9908.1|9927.7|9903.7|2
1584627300000|2020-03-19 14:15:00|9923.4|9899.4|9922.8|9898.8|9934.6|9910.6|9912.9|9888.9|8
1584627600000|2020-03-19 14:20:00|9928.9|9904.9|9923.4|9899.4|9933.9|9909.9|9913.4|9889.4|13
1584627900000|2020-03-19 14:25:00|9909.8|9885.8|9910.9|9886.9|9918.4|9894.4|9900.9|9876.9|15
1584628200000|2020-03-19 14:30:00|9912.8|9888.8|9916|9892|9921|9897|9905.9|9881.9|2
1584628500000|2020-03-19 14:35:00|9923.5|9899.5|9963.5|9939.5|9963.5|9939.5|9918.5|9894.5|9
1584628800000|2020-03-19 14:40:00|9966|9942|9967.8|9943.8|9974.6|9950.6|9946|9922|18
1584629100000|2020-03-19 14:45:00|9974.6|9950.6|9963.5|9939.5|9977.1|9953.1|9960.5|9936.5|13
1584629400000|2020-03-19 14:50:00|9965.3|9941.3|9967.8|9943.8|9972.8|9948.8|9965.3|9941.3|1
1584629700000|2020-03-19 14:55:00|9969.6|9945.6|9974.6|9950.6|9977.1|9953.1|9967.8|9943.8|6
1584630000000|2020-03-19 15:00:00|9976.5|9952.5|9977.1|9953.1|9977.1|9953.1|9976.5|9952.5|9
1584630300000|2020-03-19 15:05:00|9975.3|9951.3|9968.5|9944.5|9977.8|9953.8|9959.8|9935.8|12
1584630600000|2020-03-19 15:10:00|9972.2|9948.2|9975.3|9951.3|9977.8|9953.8|9968.5|9944.5|3
1584630900000|2020-03-19 15:15:00|9977.8|9953.8|9971|9947|9977.8|9953.8|9971|9947|8
1584631200000|2020-03-19 15:20:00|9961.7|9937.7|9968.5|9944.5|9969.2|9945.2|9949.2|9925.2|27
1584631500000|2020-03-19 15:25:00|9969.9|9945.9|9971.7|9947.7|9971.7|9947.7|9957.4|9933.4|5
1584631800000|2020-03-19 15:30:00|9974.2|9950.2|9999.7|9975.7|10002.2|9978.2|9967.4|9943.4|21
1584632100000|2020-03-19 15:35:00|10004|9980|10019|9995|10025.8|10001.8|10004|9980|28
1584632400000|2020-03-19 15:40:00|10020.8|9996.8|10025.2|10001.2|10025.2|10001.2|10020.8|9996.8|1
1584632700000|2020-03-19 15:45:00|10031.3|10007.3|10029.5|10005.5|10033.8|10009.8|10027|10003|6
1584633000000|2020-03-19 15:50:00|10031.3|10007.3|10031.3|10007.3|10031.3|10007.3|10027|10003|7
1584633300000|2020-03-19 15:55:00|10033.8|10009.8|10033.8|10009.8|10033.8|10009.8|10029.5|10005.5|5
1584633600000|2020-03-19 16:00:00|10037|10013|10069.5|10045.5|10069.5|10045.5|10037|10013|25
1584633900000|2020-03-19 16:05:00|10071.3|10047.3|10062.7|10038.7|10073.8|10049.8|10056.5|10032.5|14
1584634200000|2020-03-19 16:10:00|10032.1|9972.1|10055.9|10031.9|10060.2|10036.2|10031.6|9972.1|17
1584634500000|2020-03-19 16:15:00|10057.7|10033.7|10072.5|10048.5|10075|10051|10057.7|10033.7|12
1584634800000|2020-03-19 16:20:00|10075|10051|10057|10033|10078.7|10054.7|10055.2|10031.2|23
1584635100000|2020-03-19 16:25:00|10053.7|10029.7|10078.7|10054.7|10078.7|10054.7|10042.7|10018.7|23
1584635400000|2020-03-19 16:30:00|10079.3|10055.3|10086.2|10062.2|10100.7|10076.7|10076.2|10052.2|46
1584635700000|2020-03-19 16:35:00|10088.7|10064.7|10028|10004|10088.7|10064.7|10006.4|9970.1|33
1584636000000|2020-03-19 16:40:00|10037.8|9997.8|9995|9971|10037.8|10002.2|9995|9971|10
1584636300000|2020-03-19 16:45:00|9990|9966|10014.8|9990.8|10017.3|9993.3|9990|9966|6
1584636600000|2020-03-19 16:50:00|10013|9989|10013|9989|10013|9989|10009.4|9985.4|3
1584636900000|2020-03-19 16:55:00|10011.2|9987.2|9990|9966|10011.2|9987.2|9987.5|9963.5|15
1584637200000|2020-03-19 17:00:00|9988|9964|10059.8|10035.8|10068.5|10039|9988|9964|8
1584637500000|2020-03-19 17:05:00|10069.8|10045.8|10080.5|10056.5|10080.5|10056.5|10063.7|10039.7|6
1584637800000|2020-03-19 17:10:00|10070.1|10046.1|10057.3|10033.3|10071.9|10047.9|10050.1|10026.1|13
1584638100000|2020-03-19 17:15:00|10060.1|10036.1|10030.1|10006.1|10070.1|10046.1|10013.1|9973.1|37
1584638400000|2020-03-19 17:20:00|10028.7|10004.7|9972.6|9948.6|10028.7|10004.7|9970.1|9940.6|8
1584638700000|2020-03-19 17:25:00|9970.1|9946.1|9898.3|9874.3|9978.3|9954.3|9898.3|9870.8|22
1584639000000|2020-03-19 17:30:00|9900.8|9876.8|9890.8|9866.8|9902.1|9878.1|9880.8|9841.9|9
1584639300000|2020-03-19 17:35:00|9900.8|9876.8|9913.3|9889.3|9918.9|9894.9|9900.8|9876.8|2
1584639600000|2020-03-19 17:40:00|9910.8|9886.8|9888.3|9864.3|9910.8|9886.8|9880.8|9856.8|6
1584639900000|2020-03-19 17:45:00|9893.3|9869.3|9938.3|9914.3|9948.3|9924.3|9893.3|9869.3|3
1584640200000|2020-03-19 17:50:00|9918.3|9894.3|9953.8|9893.8|9956.3|9924.3|9918.3|9893.8|5
1584640500000|2020-03-19 17:55:00|9955.6|9895.6|9976.3|9916.3|9976.3|9916.3|9953.8|9895.6|11
1584705600000|2020-03-20 12:00:00|10011.2|9987.2|10033.8|9993.8|10035.8|10011.8|10008.5|9956.7|19
1584705900000|2020-03-20 12:05:00|10033.3|10009.3|10009.1|9985.1|10048.7|10024.7|10008|9979.6|21
1584706200000|2020-03-20 12:10:00|10018.9|9978.9|10009.1|9985.1|10019.6|9985.1|9992.1|9932.1|3
1584706500000|2020-03-20 12:15:00|10016.2|9992.2|10029.6|9989.6|10029.6|10005.1|10014.1|9987.1|6
1584706800000|2020-03-20 12:20:00|10023.4|9999.4|10043.7|10019.7|10043.7|10019.7|10023.4|9999.4|4
1584707100000|2020-03-20 12:25:00|10054.1|10030.1|10055.9|10031.9|10059.1|10035.1|10054.1|10030.1|7
1584707400000|2020-03-20 12:30:00|10062.7|10038.7|10071.2|10047.2|10073.7|10049.7|10062|10038|22
1584707700000|2020-03-20 12:35:00|10068.7|10044.7|10071.2|10047.2|10071.2|10047.2|10058.4|10034.4|9
1584708000000|2020-03-20 12:40:00|10068.7|10044.7|10108|10084|10108|10084|10068.7|10044.7|24
1584708300000|2020-03-20 12:45:00|10103|10079|10129.1|10105.1|10136.6|10112.6|10103|10079|35
1584708600000|2020-03-20 12:50:00|10131.6|10107.6|10115.2|10091.2|10131.6|10107.6|10109.1|10085.1|19
1584708900000|2020-03-20 12:55:00|10115.9|10091.9|10118.1|10094.1|10120.6|10096.6|10100.9|10076.9|6
1584709200000|2020-03-20 13:00:00|10116.3|10092.3|10128.4|10104.4|10144.5|10120.5|10116.3|10092.3|10
1584709500000|2020-03-20 13:05:00|10113.4|10089.4|10100.9|10076.9|10113.4|10089.4|10100.9|10076.9|4
1584709800000|2020-03-20 13:10:00|10100.2|10076.2|10137|10113|10139.5|10115.5|10095.2|10071.2|9
1584710100000|2020-03-20 13:15:00|10134.5|10110.5|10164.5|10140.5|10174.5|10150.5|10133.8|10109.8|34
1584710400000|2020-03-20 13:20:00|10166.3|10142.3|10223.1|10199.1|10228.1|10204.1|10166.3|10142.3|48
1584710700000|2020-03-20 13:25:00|10234.1|10210.1|10244.5|10220.5|10264.6|10235.1|10234.1|10210.1|33
1584711000000|2020-03-20 13:30:00|10245.2|10221.2|10412|10388|10416.3|10392.3|10242|10218|149
1584711300000|2020-03-20 13:35:00|10426.3|10402.3|10357.7|10333.7|10433.9|10407.3|10351.7|10327.7|90
1584711600000|2020-03-20 13:40:00|10364.5|10340.5|10252.5|10212.5|10365.4|10340.5|10250|10206.4|45
1584711900000|2020-03-20 13:45:00|10247|10223|10282.4|10258.4|10299.2|10275.2|10247|10216.8|18
1584712200000|2020-03-20 13:50:00|10283.1|10259.1|10347.4|10323.4|10347.4|10323.4|10283.1|10259.1|23
1584712500000|2020-03-20 13:55:00|10349.9|10325.9|10337.4|10313.4|10350.6|10326.6|10334.5|10310.5|17
1584712800000|2020-03-20 14:00:00|10339.5|10315.5|10397.4|10373.4|10410.2|10386.2|10339.5|10315.5|62
1584713100000|2020-03-20 14:05:00|10398.1|10374.1|10446|10422|10448.5|10424.5|10398.1|10374.1|80
1584713400000|2020-03-20 14:10:00|10444.2|10420.2|10428.1|10404.1|10448.5|10424.5|10428.1|10404.1|22
1584713700000|2020-03-20 14:15:00|10424.5|10400.5|10420.6|10396.6|10432.4|10408.4|10405.6|10375.4|15
1584714000000|2020-03-20 14:20:00|10423.8|10399.8|10459.2|10435.2|10466|10442|10423.8|10399.8|65
1584714300000|2020-03-20 14:25:00|10463.5|10439.5|10488.1|10464.1|10488.1|10464.1|10461|10437|22
1584714600000|2020-03-20 14:30:00|10495.6|10471.6|10488.1|10464.1|10508.8|10484.8|10488.1|10464.1|50
1584714900000|2020-03-20 14:35:00|10485.6|10461.6|10488.1|10464.1|10499.2|10475.2|10485.6|10461.6|11
1584715200000|2020-03-20 14:40:00|10492.4|10468.4|10501.3|10477.3|10503.1|10479.1|10492.4|10468.4|22
1584715500000|2020-03-20 14:45:00|10492.4|10468.4|10502.4|10478.4|10504.2|10480.2|10483.5|10459.5|20
1584715800000|2020-03-20 14:50:00|10504.2|10480.2|10506.7|10482.7|10506.7|10482.7|10502.4|10478.4|12
1584716100000|2020-03-20 14:55:00|10514.2|10490.2|10522|10498|10534.2|10510.2|10511.3|10487.3|57
1584716400000|2020-03-20 15:00:00|10521.3|10497.3|10515.3|10491.3|10541.7|10517.7|10511|10475.4|34
1584716700000|2020-03-20 15:05:00|10517|10493|10521|10497|10526.3|10502.3|10517|10493|3
1584717000000|2020-03-20 15:10:00|10519.2|10495.2|10528.1|10504.1|10532.4|10508.4|10515.6|10491.6|2
1584717300000|2020-03-20 15:15:00|10530.6|10506.6|10488.5|10464.5|10530.6|10506.6|10488.5|10464.5|16
1584717600000|2020-03-20 15:20:00|10489.2|10465.2|10482.4|10458.4|10491.7|10467.7|10461.7|10437.7|32
1584717900000|2020-03-20 15:25:00|10478.1|10454.1|10467.4|10443.4|10478.1|10454.1|10424.9|10400.9|13
1584718200000|2020-03-20 15:30:00|10472.4|10448.4|10491.7|10467.7|10492.4|10468.4|10464.9|10440.9|12
1584718500000|2020-03-20 15:35:00|10493.2|10469.2|10506.7|10482.7|10516.7|10492.7|10485.4|10445.4|28
1584718800000|2020-03-20 15:40:00|10508.5|10484.5|10514.2|10490.2|10526.3|10502.3|10477.8|10451.8|25
1584719100000|2020-03-20 15:45:00|10512.8|10488.8|10528.8|10504.8|10528.8|10504.8|10512.8|10488.8|18
1584719400000|2020-03-20 15:50:00|10527.4|10503.4|10519.2|10495.2|10535.3|10511.3|10506.3|10482.3|54
1584719700000|2020-03-20 15:55:00|10517.4|10493.4|10523.1|10499.1|10527.8|10503.8|10516.7|10492.7|29
1584720000000|2020-03-20 16:00:00|10521.3|10497.3|10521.7|10497.7|10526.7|10502.7|10504.9|10480.9|44
1584720300000|2020-03-20 16:05:00|10523.4|10499.4|10525.9|10501.9|10539.5|10515.5|10522.4|10498.4|42
1584720600000|2020-03-20 16:10:00|10524.2|10500.2|10432.9|10392.9|10534.5|10510.5|10367.2|10319.7|56
1584720900000|2020-03-20 16:15:00|10428.6|10388.6|10494.3|10454.3|10494.3|10454.3|10394.3|10334.3|20
1584721200000|2020-03-20 16:20:00|10491.3|10467.3|10511.3|10487.3|10511.3|10487.3|10471.3|10446.8|23
1584721500000|2020-03-20 16:25:00|10514.9|10490.9|10533.1|10509.1|10540.9|10516.9|10514.9|10490.9|47
1584721800000|2020-03-20 16:30:00|10531.7|10507.7|10546.7|10522.7|10550.9|10526.9|10531.7|10507.7|59
1584722100000|2020-03-20 16:35:00|10548.4|10524.4|10597.4|10573.4|10597.4|10573.4|10548.4|10524.4|50
1584722400000|2020-03-20 16:40:00|10593.1|10569.1|10601.7|10577.7|10605.9|10581.9|10593.1|10569.1|30
1584722700000|2020-03-20 16:45:00|10596.7|10572.7|10599.2|10575.2|10601.7|10577.7|10589.9|10565.9|27
1584723000000|2020-03-20 16:50:00|10600.9|10576.9|10598.4|10574.4|10601.7|10577.7|10586.3|10562.3|22
1584723300000|2020-03-20 16:55:00|10599.2|10575.2|10596.7|10572.7|10605.9|10581.9|10592.4|10568.4|37
1584723600000|2020-03-20 17:00:00|10600.2|10576.2|10601.7|10577.7|10603.4|10579.4|10596.7|10572.7|16
1584723900000|2020-03-20 17:05:00|10607|10583|10605.9|10581.9|10619.5|10595.5|10602.4|10578.4|71
1584724200000|2020-03-20 17:10:00|10597.4|10573.4|10516.3|10492.3|10601.7|10577.7|10513.8|10476.9|26
1584724500000|2020-03-20 17:15:00|10518.8|10494.8|10526.3|10502.3|10553.8|10529.8|10518.8|10494.8|23
1584724800000|2020-03-20 17:20:00|10524.2|10500.2|10546.3|10522.3|10546.8|10522.3|10503.1|10452.6|20
1584725100000|2020-03-20 17:25:00|10548.1|10524.1|10571.3|10547.3|10578.1|10554.1|10546.3|10522.3|54
1584725400000|2020-03-20 17:30:00|10573.8|10549.8|10576.3|10552.3|10589.2|10565.2|10567.1|10543.1|13
1584725700000|2020-03-20 17:35:00|10552.1|10528.1|10503.8|10479.8|10552.6|10528.1|10501.3|10477.3|17
1584726000000|2020-03-20 17:40:00|10505.6|10481.6|10507.1|10483.1|10508.8|10484.8|10491.3|10467.3|5
1584726300000|2020-03-20 17:45:00|10506.3|10482.3|10478.8|10454.8|10506.3|10482.3|10456.3|10432.3|26
1584726600000|2020-03-20 17:50:00|10482.4|10458.4|10481.3|10457.3|10488.8|10464.8|10481.3|10457.3|5
1584726900000|2020-03-20 17:55:00|10483.1|10459.1|10501.1|10461.1|10501.1|10474.1|10468.8|10436.8|23
1584964800000|2020-03-23 12:00:00|10514.6|10490.6|10606.2|10582.2|10609.5|10585.5|10513.7|10489.7|84
1584965100000|2020-03-23 12:05:00|10607.8|10583.8|10740|10716|10789.4|10764.1|10607.8|10583.8|97
1584965400000|2020-03-23 12:10:00|10738.3|10714.3|10703.5|10679.5|10759.1|10735.1|10674.1|10614.1|77
1584965700000|2020-03-23 12:15:00|10693.5|10669.5|10696|10672|10704.8|10675.3|10681.8|10657.8|38
1584966000000|2020-03-23 12:20:00|10701|10677|10701.8|10677.8|10734.3|10710.3|10696.8|10672.8|46
1584966300000|2020-03-23 12:25:00|10700.2|10676.2|10799.8|10759.8|10807.2|10773.6|10699.3|10675.3|23
1584966600000|2020-03-23 12:30:00|10798.9|10758.9|10880.1|10856.1|10880.1|10856.1|10790.1|10758.9|45
1584966900000|2020-03-23 12:35:00|10886|10862|10921.8|10897.8|10921.8|10897.8|10866|10842|46
1584967200000|2020-03-23 12:40:00|10925.2|10901.2|10926|10902|10936|10912|10916|10892|25
1584967500000|2020-03-23 12:45:00|10924.3|10900.3|10926|10902|10939.3|10915.3|10922.7|10898.7|25
1584967800000|2020-03-23 12:50:00|10926.8|10902.8|10906.9|10882.9|10927.7|10903.7|10886.9|10862.9|43
1584968100000|2020-03-23 12:55:00|10900.3|10876.3|10915.2|10891.2|10916.9|10892.9|10900.3|10876.3|13
1584968400000|2020-03-23 13:00:00|10913.5|10889.5|10930.2|10906.2|10936|10912|10913.5|10889.5|16
1584968700000|2020-03-23 13:05:00|10929.3|10905.3|10927.7|10903.7|10929.3|10905.3|10882.7|10858.7|31
1584969000000|2020-03-23 13:10:00|10930.2|10906.2|10990.1|10966.1|10992.6|10968.6|10930.2|10906.2|106
1584969300000|2020-03-23 13:15:00|10988.5|10964.5|10981|10957|10990.1|10966.1|10972.7|10948.7|24
1584969600000|2020-03-23 13:20:00|10981.8|10957.8|10981.8|10957.8|10981.8|10957.8|10975.2|10951.2|9
1584969900000|2020-03-23 13:25:00|10985.1|10961.1|10944.3|10920.3|10990.1|10966.1|10938.5|10914.5|21
1584970200000|2020-03-23 13:30:00|10954|10914|10918.5|10894.5|10954|10918.7|10898.5|10874.5|15
1584970500000|2020-03-23 13:35:00|10915.2|10891.2|10904.4|10880.4|10915.3|10891.3|10891.9|10867.9|12
1584970800000|2020-03-23 13:40:00|10908.5|10884.5|10895.2|10871.2|10908.5|10884.5|10881.9|10857.9|17
1584971100000|2020-03-23 13:45:00|10896.1|10872.1|10887.7|10863.7|10898.6|10874.6|10868.6|10844.6|7
1584971400000|2020-03-23 13:50:00|10892.7|10868.7|10957.5|10933.5|10959.2|10935.2|10892.7|10868.7|26
1584971700000|2020-03-23 13:55:00|10963.3|10939.3|10957.5|10933.5|10970|10946|10957.5|10933.5|23
1584972000000|2020-03-23 14:00:00|10972.5|10948.5|11023.3|10999.3|11029.1|11005.1|10972.5|10948.5|72
1584972300000|2020-03-23 14:05:00|11024.9|11000.9|11024.1|11000.1|11027.4|11003.4|11016.6|10992.6|10
1584972600000|2020-03-23 14:10:00|11026.6|11002.6|11025.8|11001.8|11026.6|11002.6|11022.5|10998.5|13
1584972900000|2020-03-23 14:15:00|11024.1|11000.1|11012.4|10988.4|11024.1|11000.1|11008.3|10984.3|39
1584973200000|2020-03-23 14:20:00|11014|10990|11022.4|10998.4|11022.4|10998.4|11014|10990|25
1584973500000|2020-03-23 14:25:00|10999.2|10975.2|10978.3|10954.3|10999.2|10975.2|10906.8|10876.4|69
1584973800000|2020-03-23 14:30:00|10981.6|10957.6|11034.9|11010.9|11039.1|11015.1|10981.6|10957.6|34
1584974100000|2020-03-23 14:35:00|11041.6|11017.6|11027.4|11003.4|11047.4|11023.4|11018.3|10994.3|16
1584974400000|2020-03-23 14:40:00|11033.2|11009.2|11034|11010|11047.4|11023.4|11032.4|11008.4|19
1584974700000|2020-03-23 14:45:00|11032.4|11008.4|11044.8|11020.8|11044.9|11020.9|11017.4|10993.4|10
1584975000000|2020-03-23 14:50:00|11041.5|11017.5|11056.5|11032.5|11060.7|11036.7|11039.8|11015.8|23
1584975300000|2020-03-23 14:55:00|11059.8|11035.8|11048.1|11024.1|11065.7|11041.7|11031.5|11007.5|28
1584975600000|2020-03-23 15:00:00|11045.6|11021.6|11052.3|11028.3|11054.8|11030.8|11045.6|11021.6|11
1584975900000|2020-03-23 15:05:00|11058.9|11034.9|11073.9|11049.9|11073.9|11049.9|11058.9|11034.9|16
1584976200000|2020-03-23 15:10:00|11067.3|11043.3|11073.9|11049.9|11073.9|11049.9|11067.3|11043.3|16
1584976500000|2020-03-23 15:15:00|11067.3|11043.3|11069.8|11045.8|11071.4|11047.4|11067.3|11043.3|14
1584976800000|2020-03-23 15:20:00|11073.1|11049.1|11059|11035|11073.9|11049.9|11059|11035|12
1584977100000|2020-03-23 15:25:00|11060.7|11036.7|11040.7|11016.7|11060.7|11036.7|11024|10998.7|15
1584977400000|2020-03-23 15:30:00|11044.1|11020.1|11043.2|11019.2|11064|11040|11031.5|11007.5|16
1584977700000|2020-03-23 15:35:00|11039|11015|10984.5|10924.5|11039|11015|10979.5|10919.5|13
1584978000000|2020-03-23 15:40:00|10961.6|10937.6|10879.7|10839.7|10961.6|10937.6|10856.7|10808|12
1584978300000|2020-03-23 15:45:00|10873.4|10849.4|10871.7|10847.7|10908.8|10873.5|10830|10795.5|25
1584978600000|2020-03-23 15:50:00|10872.5|10848.5|10910.8|10886.8|10914.1|10890.1|10854.2|10824.7|10
1584978900000|2020-03-23 15:55:00|10914.2|10890.2|10915.8|10891.8|10952.8|10925|10910|10882.9|20
1584979200000|2020-03-23 16:00:00|10907.4|10883.4|10986.5|10962.5|10993.7|10967.5|10907.4|10878.8|27
1584979500000|2020-03-23 16:05:00|10989|10965|11005.6|10981.6|11019|10995|10989|10960.3|30
1584979800000|2020-03-23 16:10:00|11006.5|10982.5|10983|10943|11024|11000|10830.5|10790.5|35
1584980100000|2020-03-23 16:15:00|10995.3|10955.3|11032.4|11008.4|11036.2|11009.9|10975.8|10941.3|27
1584980400000|2020-03-23 16:20:00|11044.8|11020.8|11032.4|11008.4|11061.4|11037.4|11023.2|10999.2|23
1584980700000|2020-03-23 16:25:00|11035.7|11011.7|11019.9|10995.9|11037.4|11013.4|10998.2|10974.2|13
1584981000000|2020-03-23 16:30:00|11014.9|10990.9|11029.8|11005.8|11041.5|11017.5|11011.6|10987.6|17
1584981300000|2020-03-23 16:35:00|11030.6|11006.6|11065.5|11041.5|11073.9|11049.9|11030.6|11006.6|43
1584981600000|2020-03-23 16:40:00|11068|11044|10999.1|10975.1|11070.5|11046.5|10999.1|10975.1|10
1584981900000|2020-03-23 16:45:00|11000.7|10976.7|11037|10977|11037|10977|10974.5|10919.6|4
1584982200000|2020-03-23 16:50:00|10986.6|10962.6|11014.1|10990.1|11014.1|10990.1|10960.8|10936.8|7
1584982500000|2020-03-23 16:55:00|11018.2|10994.2|11018.2|10994.2|11027.9|11001.7|10999.1|10968.7|20
1584982800000|2020-03-23 17:00:00|11019.9|10995.9|10951.6|10927.6|11022.9|10998.4|10951.6|10910.4|13
1584983100000|2020-03-23 17:05:00|10959.3|10935.3|10938.3|10914.3|10992.1|10940.1|10908.3|10884.3|10
1584983400000|2020-03-23 17:10:00|10930.8|10906.8|10904.7|10864.7|10975.3|10930.2|10895.1|10864.7|13
1584983700000|2020-03-23 17:15:00|10909.7|10869.7|10990.5|10950.5|10991.3|10953.5|10899.2|10864.7|9
1584984000000|2020-03-23 17:20:00|10985|10961|10994.1|10970.1|10996.6|10972.6|10970|10946|12
1584984300000|2020-03-23 17:25:00|11008.7|10968.7|11000.7|10976.7|11018.1|10994.1|10996.5|10968.7|9
1584984600000|2020-03-23 17:30:00|10995.7|10971.7|10981.2|10941.2|10995.7|10971.7|10969|10925.4|6
1584984900000|2020-03-23 17:35:00|10971.6|10947.6|10961.6|10937.6|10981.6|10957.6|10961.6|10932.9|3
1584985200000|2020-03-23 17:40:00|10958.2|10934.2|10857.9|10797.9|10961.2|10934.2|10857.9|10797.9|12
1584985500000|2020-03-23 17:45:00|10854.5|10794.5|10810.4|10750.4|10857|10818.3|10783.7|10740.4|10
1584985800000|2020-03-23 17:50:00|10815.4|10755.4|10867.2|10807.2|10867.2|10807.2|10805.4|10745.4|4
1584986100000|2020-03-23 17:55:00|10862.9|10802.9|10845.6|10785.6|10875.4|10815.4|10845.6|10785.6|16
1585051200000|2020-03-24 12:00:00|10945.9|10885.9|11142.8|11118.8|11142.8|11118.8|10945.9|10885.9|75
1585051500000|2020-03-24 12:05:00|11160.7|11100.7|11424.6|11384.6|11453.4|11426.3|11155.7|11100.7|92
1585051800000|2020-03-24 12:10:00|11414.9|11374.9|11336.8|11296.8|11414.9|11374.9|11266.5|11220.8|33
1585052100000|2020-03-24 12:15:00|11341.2|11301.2|11366.3|11342.3|11366.3|11342.3|11334.8|11301.2|52
1585052400000|2020-03-24 12:20:00|11364.7|11340.7|11341|11317|11399|11375|11341|11309|23
1585052700000|2020-03-24 12:25:00|11351|11327|11351|11327|11371|11347|11348.5|11324.5|10
1585053000000|2020-03-24 12:30:00|11358.5|11334.5|11411.3|11387.3|11427|11403|11358.5|11334.5|31
1585053300000|2020-03-24 12:35:00|11413.8|11389.8|11356|11332|11424.5|11400.5|11356|11304.3|14
1585053600000|2020-03-24 12:40:00|11366|11342|11345.3|11321.3|11376.7|11352.7|11332.1|11308.1|13
1585053900000|2020-03-24 12:45:00|11328.8|11304.8|11280.1|11256.1|11328.8|11304.8|11275.1|11241.5|23
1585054200000|2020-03-24 12:50:00|11281|11257|11244.2|11220.2|11302.5|11278.5|11242.6|11218|13
1585054500000|2020-03-24 12:55:00|11248.3|11224.3|11282|11258|11284.4|11258|11221|11197|15
1585054800000|2020-03-24 13:00:00|11285.4|11261.4|11371.2|11347.2|11386.7|11360.5|11272.7|11225.9|32
1585055100000|2020-03-24 13:05:00|11380.9|11340.9|11355.9|11331.9|11387|11363|11355.9|11331.6|22
1585055400000|2020-03-24 13:10:00|11337.3|11297.3|11385.9|11361.9|11385.9|11361.9|11337.3|11297.3|13
1585055700000|2020-03-24 13:15:00|11388.4|11364.4|11407.4|11383.4|11417.9|11388.4|11371.8|11346.4|47
1585056000000|2020-03-24 13:20:00|11409.9|11385.9|11380.7|11356.7|11409.9|11385.9|11371.9|11347.9|25
1585056300000|2020-03-24 13:25:00|11383.2|11359.2|11380.6|11356.6|11386.6|11362.6|11361.6|11337.6|7
1585056600000|2020-03-24 13:30:00|11377.3|11353.3|11378.2|11354.2|11388.9|11364.9|11371.4|11347.4|17
1585056900000|2020-03-24 13:35:00|11381.4|11357.4|11382.5|11358.5|11395.7|11371.7|11377.3|11353.3|15
1585057200000|2020-03-24 13:40:00|11387.5|11363.5|11400.7|11376.7|11404.8|11380.8|11387.5|11363.5|21
1585057500000|2020-03-24 13:45:00|11404.8|11380.8|11401.4|11377.4|11408|11384|11395.5|11371.5|19
1585057800000|2020-03-24 13:50:00|11403|11379|11392.1|11368.1|11403.9|11379.9|11371.6|11347.6|17
1585058100000|2020-03-24 13:55:00|11396.9|11372.9|11372.9|11348.9|11400.1|11376.1|11371.3|11343.4|9
1585058400000|2020-03-24 14:00:00|11379.4|11355.4|11423|11399|11431.2|11407.2|11379.4|11355.4|69
1585058700000|2020-03-24 14:05:00|11429.6|11405.6|11427.8|11403.8|11432.1|11408.1|11418.6|11394.6|14
1585059000000|2020-03-24 14:10:00|11430.3|11406.3|11442.7|11418.7|11442.7|11418.7|11430.3|11406.3|26
1585059300000|2020-03-24 14:15:00|11421.7|11397.7|11374.9|11350.9|11432.4|11397.7|11371.3|11331.3|39
1585059600000|2020-03-24 14:20:00|11378.1|11354.1|11403.1|11379.1|11403.1|11379.1|11369.9|11345.9|17
1585059900000|2020-03-24 14:25:00|11405.8|11381.8|11390.8|11366.8|11445.9|11421.9|11390.8|11352|22
1585060200000|2020-03-24 14:30:00|11397.2|11373.2|11411.2|11387.2|11411.2|11387.2|11388.3|11364.3|13
1585060500000|2020-03-24 14:35:00|11412.8|11388.8|11451.7|11427.7|11451.7|11427.7|11412.1|11388.1|5
1585060800000|2020-03-24 14:40:00|11452.6|11428.6|11482.1|11458.1|11491.4|11467.4|11452.6|11428.6|40
1585061100000|2020-03-24 14:45:00|11486.2|11462.2|11521|11497|11522.6|11498.6|11486.2|11462.2|37
1585061400000|2020-03-24 14:50:00|11519.4|11495.4|11502.1|11478.1|11525.1|11501.1|11497.1|11473.1|32
1585061700000|2020-03-24 14:55:00|11498.9|11474.9|11487|11447|11510.3|11486.3|11469.2|11445.2|20
1585062000000|2020-03-24 15:00:00|11485.2|11445.2|11533.3|11509.3|11533.3|11509.3|11485.2|11445.2|57
1585062300000|2020-03-24 15:05:00|11530.7|11506.7|11503.4|11463.4|11530.7|11506.7|11452.3|11392.3|19
1585062600000|2020-03-24 15:10:00|11501.6|11461.6|11501.1|11477.1|11513.5|11489.5|11494.5|11461.6|7
1585062900000|2020-03-24 15:15:00|11502.7|11478.7|11530.1|11506.1|11530.1|11506.1|11502.7|11478.7|8
1585063200000|2020-03-24 15:20:00|11521.8|11497.8|11548.6|11524.6|11575.8|11551.8|11521.8|11497.8|38
1585063500000|2020-03-24 15:25:00|11552.7|11528.7|11602.4|11578.4|11609|11585|11542.4|11518.4|30
1585063800000|2020-03-24 15:30:00|11601.5|11577.5|11617.4|11593.4|11639.9|11611.5|11594.9|11570.9|47
1585064100000|2020-03-24 15:35:00|11616.5|11592.5|11599.7|11575.7|11619|11595|11589.4|11565.4|14
1585064400000|2020-03-24 15:40:00|11601.3|11577.3|11658.4|11634.4|11666.9|11642.9|11601.3|11577.3|29
1585064700000|2020-03-24 15:45:00|11653.9|11629.9|11694.6|11670.6|11696.3|11672.3|11653|11629|33
1585065000000|2020-03-24 15:50:00|11696.3|11672.3|11694.4|11670.4|11723.2|11694.4|11694.2|11670.2|45
1585065300000|2020-03-24 15:55:00|11692.8|11668.8|11675.8|11651.8|11692.8|11668.8|11655.9|11629|29
1585065600000|2020-03-24 16:00:00|11674.2|11650.2|11686.5|11662.5|11690.7|11666.7|11661.9|11637.9|17
1585065900000|2020-03-24 16:05:00|11690.6|11666.6|11712.9|11688.9|11719.5|11695.5|11681.2|11657.2|48
1585066200000|2020-03-24 16:10:00|11691.5|11667.5|11731.7|11707.7|11736.5|11712.5|11691.5|11667.5|36
1585066500000|2020-03-24 16:15:00|11725.2|11701.2|11720|11696|11730.7|11706.7|11670.6|11646.6|22
1585066800000|2020-03-24 16:20:00|11715.2|11691.2|11680.9|11656.9|11718.4|11694.4|11677.7|11653.7|29
1585067100000|2020-03-24 16:25:00|11678.4|11654.4|11582.8|11542.8|11678.4|11654.4|11565.5|11536.3|24
1585067400000|2020-03-24 16:30:00|11556.4|11532.4|11503.1|11479.1|11567.2|11536.8|11503.1|11479.1|13
1585067700000|2020-03-24 16:35:00|11507.9|11483.9|11519.7|11479.7|11521.6|11493.2|11410.6|11379.9|49
1585068000000|2020-03-24 16:40:00|11521.3|11481.3|11546.4|11506.4|11569.9|11520|11521.3|11481.3|6
1585068300000|2020-03-24 16:45:00|11548.1|11508.1|11620.4|11596.4|11633.2|11596.4|11547|11507|27
1585068600000|2020-03-24 16:50:00|11622|11598|11638.6|11614.6|11656.9|11629.8|11604.1|11580.1|49
1585068900000|2020-03-24 16:55:00|11632.1|11608.1|11632.1|11608.1|11636.9|11609.7|11600|11553.2|8
1585069200000|2020-03-24 17:00:00|11628.9|11604.9|11630.5|11606.5|11636.4|11606.5|11612.3|11583.5|12
1585069500000|2020-03-24 17:05:00|11627.3|11603.3|11655.8|11631.8|11655.8|11631.8|11623.4|11599.4|50
1585069800000|2020-03-24 17:10:00|11652.6|11628.6|11647.3|11623.3|11652.6|11628.6|11629.6|11604.7|52
1585070100000|2020-03-24 17:15:00|11656.9|11616.9|11645.1|11621.1|11656.9|11627.7|11640.1|11616.1|6
1585070400000|2020-03-24 17:20:00|11639.9|11615.9|11574|11534|11645.1|11621.1|11574|11530.4|34
1585070700000|2020-03-24 17:25:00|11566.8|11526.8|11589.9|11565.9|11606.9|11582.9|11553.8|11526.8|13
1585071000000|2020-03-24 17:30:00|11580.8|11556.8|11581.7|11557.7|11585.8|11561.8|11572.6|11548.6|2
1585071300000|2020-03-24 17:35:00|11584.9|11560.9|11608.6|11584.6|11620.5|11584.6|11559.3|11535.3|9
1585071600000|2020-03-24 17:40:00|11610.2|11586.2|11633.2|11609.2|11641.4|11617.4|11610.2|11586.2|6
1585071900000|2020-03-24 17:45:00|11639.7|11615.7|11617.5|11593.5|11643.9|11619.9|11602.5|11578.5|15
1585072200000|2020-03-24 17:50:00|11615.9|11591.9|11619.1|11595.1|11624.8|11600.8|11606.8|11579.6|9
1585072500000|2020-03-24 17:55:00|11622.3|11598.3|11633.1|11573.1|11644.4|11612|11608.5|11569.9|27
1585137600000|2020-03-25 12:00:00|11643.7|11583.7|11705.4|11681.4|11794.7|11763.6|11643.7|11583.7|78
1585137900000|2020-03-25 12:05:00|11708.2|11684.2|11871|11847|11876|11852|11708.2|11684.2|31
1585138200000|2020-03-25 12:10:00|11875.8|11835.8|11795.6|11771.6|11875.8|11835.8|11795.6|11771.6|26
1585138500000|2020-03-25 12:15:00|11800.3|11776.3|11827.5|11803.5|11827.5|11803.5|11793.1|11769.1|5
1585138800000|2020-03-25 12:20:00|11834.1|11810.1|11839.6|11815.6|11862.5|11838.5|11828.4|11804.4|43
1585139100000|2020-03-25 12:25:00|11838.7|11814.7|11876.5|11852.5|11876.5|11852.5|11838.7|11814.7|23
1585139400000|2020-03-25 12:30:00|11881.5|11857.5|11885.6|11861.6|11885.6|11861.6|11880|11856|21
1585139700000|2020-03-25 12:35:00|11884.7|11860.7|11893.1|11869.1|11893.1|11869.1|11881.5|11857.5|19
1585140000000|2020-03-25 12:40:00|11890.6|11866.6|11875.2|11851.2|11904.4|11880.4|11872.1|11847.9|47
1585140300000|2020-03-25 12:45:00|11876.8|11852.8|11890.5|11866.5|11890.5|11866.5|11839.3|11813.8|16
1585140600000|2020-03-25 12:50:00|11895.5|11871.5|11880.8|11856.8|11899.3|11875.3|11880.8|11856.8|15
1585140900000|2020-03-25 12:55:00|11879.2|11855.2|11892.1|11868.1|11892.1|11868.1|11842.7|11818.7|11
1585141200000|2020-03-25 13:00:00|11893|11869|11954.9|11930.9|11965.1|11941.1|11893|11869|36
1585141500000|2020-03-25 13:05:00|11956.5|11932.5|11923.3|11883.3|11979.5|11955.5|11923.3|11876.4|47
1585141800000|2020-03-25 13:10:00|11912.2|11888.2|11936.9|11912.9|11942.4|11915.4|11889|11847.9|10
1585142100000|2020-03-25 13:15:00|11938.7|11914.7|11962.8|11938.8|11962.8|11938.8|11935.3|11911.3|24
1585142400000|2020-03-25 13:20:00|11962.4|11938.4|11962.1|11938.1|11965.5|11941.5|11956.5|11932.5|14
1585142700000|2020-03-25 13:25:00|11957.4|11933.4|11889.8|11865.8|11957.4|11933.4|11889.8|11865.8|25
1585143000000|2020-03-25 13:30:00|11895.4|11871.4|11946.4|11922.4|11949.5|11925.5|11884.5|11850.9|8
1585143300000|2020-03-25 13:35:00|11945.4|11921.4|11970.1|11946.1|11982.3|11958.3|11945.4|11921.4|43
1585143600000|2020-03-25 13:40:00|11971.7|11947.7|11972.6|11948.6|12001.7|11977.7|11970.1|11946.1|27
1585143900000|2020-03-25 13:45:00|11969.8|11945.8|11815.1|11791.1|11969.8|11945.8|11807.6|11783.6|15
1585144200000|2020-03-25 13:50:00|11812.3|11788.3|11724.9|11684.9|11843.1|11798.1|11703.1|11657.8|58
1585144500000|2020-03-25 13:55:00|11719.9|11679.9|11587.4|11547.4|11719.9|11679.9|11576.9|11544.9|71
1585144800000|2020-03-25 14:00:00|11606.9|11582.9|11649.9|11609.9|11760.8|11732|11606.9|11579.9|74
1585145100000|2020-03-25 14:05:00|11657.6|11633.6|11758.3|11718.3|11771.4|11740.1|11657.6|11622.4|21
1585145400000|2020-03-25 14:10:00|11771.4|11711.4|11774.6|11734.6|11924.9|11882.4|11759.7|11711.4|60
1585145700000|2020-03-25 14:15:00|11781.3|11757.3|11665.2|11625.2|11781.3|11757.3|11650|11625.2|30
1585146000000|2020-03-25 14:20:00|11666.7|11626.7|11598.9|11558.9|11667.7|11629.4|11567.5|11540.5|55
1585146300000|2020-03-25 14:25:00|11601.4|11561.4|11591.8|11567.8|11633.6|11603.1|11590.2|11561.4|32
1585146600000|2020-03-25 14:30:00|11590.2|11566.2|11615.7|11575.7|11619.7|11591.5|11590.2|11558.8|27
1585146900000|2020-03-25 14:35:00|11609.4|11569.4|11614.5|11590.5|11632.3|11608.3|11594.8|11561.2|22
1585147200000|2020-03-25 14:40:00|11617|11593|11636.6|11596.6|11649.1|11612.1|11595.1|11571.1|23
1585147500000|2020-03-25 14:45:00|11637.5|11597.5|11651|11627|11671.9|11642.4|11634.8|11597.5|9
1585147800000|2020-03-25 14:50:00|11655.1|11631.1|11645.4|11621.4|11655.1|11631.1|11633.8|11609.8|9
1585148100000|2020-03-25 14:55:00|11650.1|11626.1|11669.8|11645.8|11674.8|11650.8|11650.1|11626.1|9
1585148400000|2020-03-25 15:00:00|11666.6|11642.6|11732.3|11708.3|11732.3|11708.3|11665.1|11641.1|13
1585148700000|2020-03-25 15:05:00|11731.3|11707.3|11744.7|11720.7|11748.8|11724.8|11727.2|11703.2|3
1585149000000|2020-03-25 15:10:00|11748.8|11724.8|11746.3|11722.3|11751.3|11727.3|11726.6|11702.6|14
1585149300000|2020-03-25 15:15:00|11748.8|11724.8|11751.3|11727.3|11753.8|11729.8|11748.8|11724.8|4
1585149600000|2020-03-25 15:20:00|11748.1|11724.1|11760|11736|11768.1|11744.1|11748.1|11724.1|9
1585149900000|2020-03-25 15:25:00|11761.8|11737.8|11772.2|11748.2|11772.2|11748.2|11761.8|11737.8|3
1585150200000|2020-03-25 15:30:00|11766.5|11742.5|11772.1|11748.1|11778.7|11754.7|11765|11741|48
1585150500000|2020-03-25 15:35:00|11773.7|11749.7|11771.5|11747.5|11776.5|11752.5|11771.5|11747.5|1
1585150800000|2020-03-25 15:40:00|11770.9|11746.9|11775.5|11751.5|11777.1|11753.1|11743.3|11719.3|15
1585151100000|2020-03-25 15:45:00|11778.7|11754.7|11817.4|11793.4|11817.4|11793.4|11775.8|11751.8|9
1585151400000|2020-03-25 15:50:00|11815.5|11791.5|11836.4|11812.4|11841.4|11817.4|11810.8|11786.8|10
1585151700000|2020-03-25 15:55:00|11834.6|11810.6|11837.4|11813.4|11851.1|11827.1|11811.1|11787.1|18
1585152000000|2020-03-25 16:00:00|11844.9|11820.9|11867.3|11843.3|11867.3|11843.3|11839.2|11815.2|24
1585152300000|2020-03-25 16:05:00|11870.5|11846.5|11870.8|11846.8|11872.3|11848.3|11865.8|11841.8|16
1585152600000|2020-03-25 16:10:00|11868.9|11844.9|11848.5|11824.5|11868.9|11844.9|11846|11822|14
1585152900000|2020-03-25 16:15:00|11843.8|11819.8|11854.8|11830.8|11857.3|11833.3|11838.5|11814.5|7
1585153200000|2020-03-25 16:20:00|11856.3|11832.3|11854.8|11830.8|11857.3|11833.3|11854.8|11830.8|3
1585153500000|2020-03-25 16:25:00|11850.7|11826.7|11844.1|11820.1|11854.8|11830.8|11834.1|11810.1|17
1585153800000|2020-03-25 16:30:00|11848.8|11824.8|11869.7|11845.7|11872.2|11848.2|11843.2|11819.2|15
1585154100000|2020-03-25 16:35:00|11871.3|11847.3|11903.5|11879.5|11903.5|11879.5|11871.3|11847.3|31
1585154400000|2020-03-25 16:40:00|11909.4|11885.4|11918.4|11894.4|11918.4|11894.4|11904.7|11880.7|13
1585154700000|2020-03-25 16:45:00|11917.5|11893.5|11908.4|11884.4|11924.1|11900.1|11893.4|11869.4|13
1585155000000|2020-03-25 16:50:00|11913.1|11889.1|11901.8|11877.8|11919.7|11895.7|11899.3|11875.3|12
1585155300000|2020-03-25 16:55:00|11904.3|11880.3|11902.1|11878.1|11909.3|11885.3|11901.8|11877.8|10
1585155600000|2020-03-25 17:00:00|11900.2|11876.2|11919.9|11895.9|11920.9|11896.9|11893.4|11869.4|115
1585155900000|2020-03-25 17:05:00|11923.7|11899.7|11921.5|11897.5|11934|11910|11921.5|11897.5|12
1585156200000|2020-03-25 17:10:00|11924.3|11900.3|11948.3|11924.3|11948.3|11924.3|11924.3|11900.3|20
1585156500000|2020-03-25 17:15:00|11954.6|11930.6|11973.3|11949.3|11978.3|11954.3|11954.6|11930.6|16
1585156800000|2020-03-25 17:20:00|11973.6|11949.6|11988|11964|11988|11964|11973.6|11949.6|14
1585157100000|2020-03-25 17:25:00|11985.2|11961.2|12003|11979|12004.5|11980.5|11985.2|11961.2|15
1585157400000|2020-03-25 17:30:00|12002|11978|11989.5|11965.5|12002|11978|11989.2|11965.2|62
1585157700000|2020-03-25 17:35:00|11992|11968|11980.1|11956.1|11995.5|11971.5|11966.1|11942.1|14
1585158000000|2020-03-25 17:40:00|11979.2|11955.2|11978.9|11954.9|11985.7|11961.7|11978.9|11954.9|10
1585158300000|2020-03-25 17:45:00|11980.4|11956.4|11972.6|11948.6|11987|11963|11947.6|11923.6|21
1585158600000|2020-03-25 17:50:00|11975.1|11951.1|11970.1|11946.1|11984.1|11960.1|11970.1|11946.1|9
1585158900000|2020-03-25 17:55:00|11964.4|11940.4|11956.6|11932.6|11974.8|11950.8|11955.7|11931.2|63
1585224000000|2020-03-26 12:00:00|11977.1|11953.1|12007.1|11983.1|12046.1|12022.1|11961.5|11931|72
1585224300000|2020-03-26 12:05:00|11996|11972|12057.1|12033.1|12058.6|12034.6|11981.5|11957.5|39
1585224600000|2020-03-26 12:10:00|12055.5|12031.5|12117.3|12057.3|12145.9|12121.9|12055.5|12031.5|34
1585224900000|2020-03-26 12:15:00|12117.2|12057.2|12045.7|12021.7|12117.2|12077.3|12044.2|12009.7|23
1585225200000|2020-03-26 12:20:00|12046.7|12022.7|12068.9|12028.9|12068.9|12044.4|12046.7|12022.7|8
1585225500000|2020-03-26 12:25:00|12068.4|12044.4|12056.3|12032.3|12074.9|12050.9|12048.5|12024.5|24
1585225800000|2020-03-26 12:30:00|12048.5|12024.5|12017.4|11993.4|12055|12031|12017.4|11993.4|32
1585226100000|2020-03-26 12:35:00|12014.9|11990.9|12033|12009|12050.1|12026.1|12014.9|11990.9|25
1585226400000|2020-03-26 12:40:00|12034.6|12010.6|12030.4|12006.4|12046.1|12022.1|12028.9|12004.9|23
1585226700000|2020-03-26 12:45:00|12026.9|12002.9|12016.8|11992.8|12028.4|12004.4|12008.7|11984.7|8
1585227000000|2020-03-26 12:50:00|12020.8|11996.8|12020.8|11996.8|12023.3|11999.3|12012.7|11988.7|9
1585227300000|2020-03-26 12:55:00|12022.7|11998.7|12038.4|12014.4|12038.4|12014.4|12022.7|11998.7|12
1585227600000|2020-03-26 13:00:00|12027.8|12003.8|12048.5|12024.5|12073.8|12049.8|12027.8|12003.8|41
1585227900000|2020-03-26 13:05:00|12047|12023|12043.1|12019.1|12063.1|12039.1|12037.5|12013.5|15
1585228200000|2020-03-26 13:10:00|12018.9|11994.9|11986.2|11962.2|12018.9|11994.9|11950.5|11926.5|31
1585228500000|2020-03-26 13:15:00|11984.7|11960.7|11984.7|11960.7|11996.2|11972.2|11982.8|11958.8|3
1585228800000|2020-03-26 13:20:00|11989.7|11965.7|12020.4|11996.4|12020.4|11996.4|11989.7|11965.7|20
1585229100000|2020-03-26 13:25:00|12020.3|11996.3|12028.1|12004.1|12030.1|12006.1|12013.8|11989.8|9
1585229400000|2020-03-26 13:30:00|12023.2|11999.2|12015.2|11991.2|12023.2|11999.2|12015.2|11991.2|10
1585229700000|2020-03-26 13:35:00|12017.7|11993.7|11996.3|11972.3|12024.2|12000.2|11996.3|11972.3|13
1585230000000|2020-03-26 13:40:00|11999.3|11975.3|12008.3|11984.3|12008.3|11984.3|11999.3|11975.3|4
1585230300000|2020-03-26 13:45:00|12011.4|11987.4|12002.3|11978.3|12015.4|11991.4|12000.8|11976.8|10
1585230600000|2020-03-26 13:50:00|12005.4|11981.4|12008.8|11984.8|12015.4|11991.4|12005.4|11981.4|7
1585230900000|2020-03-26 13:55:00|12003.3|11979.3|11983.7|11959.7|12004.8|11980.8|11983.7|11959.7|18
1585231200000|2020-03-26 14:00:00|11994.8|11970.8|12002.8|11978.8|12015.3|11991.3|11994.8|11970.8|25
1585231500000|2020-03-26 14:05:00|12007.4|11983.4|12022.4|11998.4|12027.4|12003.4|12005.9|11981.9|25
1585231800000|2020-03-26 14:10:00|12023.9|11999.9|11979.2|11955.2|12027.4|12003.4|11979.2|11955.2|17
1585232100000|2020-03-26 14:15:00|11978.2|11954.2|11988.2|11964.2|12005.3|11978.3|11951.8|11892.7|49
1585232400000|2020-03-26 14:20:00|11982.6|11958.6|11977.6|11953.6|11985.7|11961.7|11977.6|11953.6|6
1585232700000|2020-03-26 14:25:00|11974.7|11950.7|11982.2|11958.2|12011.7|11987.7|11963.6|11939.6|24
1585233000000|2020-03-26 14:30:00|11982.1|11958.1|11986.7|11962.7|11992.1|11968.1|11979.6|11955.6|9
1585233300000|2020-03-26 14:35:00|11988.7|11964.7|11987.1|11963.1|12010.7|11986.7|11987.1|11963.1|14
1585233600000|2020-03-26 14:40:00|11986.1|11962.1|11992.1|11968.1|11997.6|11973.6|11952.1|11928.1|33
1585233900000|2020-03-26 14:45:00|11993.6|11969.6|11994.6|11970.6|12009.1|11976.1|11993.1|11969.1|4
1585234200000|2020-03-26 14:50:00|12002.6|11978.6|11978.6|11954.6|12002.6|11978.6|11962.1|11938.1|29
1585234500000|2020-03-26 14:55:00|11975.5|11951.5|11996.2|11972.2|11996.2|11972.2|11952|11928|53
1585234800000|2020-03-26 15:00:00|11998.7|11974.7|12002.5|11978.5|12006.6|11982.6|11998.7|11974.7|8
1585235100000|2020-03-26 15:05:00|12001.6|11977.6|11994.5|11970.5|12002.5|11978.5|11987|11963|21
1585235400000|2020-03-26 15:10:00|11993|11969|11996|11972|12004|11980|11989.5|11965.5|12
1585235700000|2020-03-26 15:15:00|11997|11973|11999|11975|12004.6|11980.6|11994.5|11970.5|10
1585236000000|2020-03-26 15:20:00|11996|11972|11996.5|11972.5|11999|11975|11987|11963|11
1585236300000|2020-03-26 15:25:00|11995|11971|11986|11962|11996.5|11972.5|11958.4|11934.4|53
1585236600000|2020-03-26 15:30:00|11980.5|11956.5|11978|11954|11980.5|11956.5|11978|11954|11
1585236900000|2020-03-26 15:35:00|11976.4|11952.4|11984.5|11960.5|11991|11967|11976.4|11952.4|7
1585237200000|2020-03-26 15:40:00|11992.4|11968.4|11996.4|11972.4|12002|11978|11992.4|11968.4|11
1585237500000|2020-03-26 15:45:00|11993.9|11969.9|12004.4|11980.4|12005.4|11981.4|11974.4|11950.4|12
1585237800000|2020-03-26 15:50:00|12002.9|11978.9|11999.4|11975.4|12004.4|11980.4|11995.4|11971.4|12
1585238100000|2020-03-26 15:55:00|11995.4|11971.4|11995.3|11971.3|11995.4|11971.4|11983.8|11959.8|11
1585238400000|2020-03-26 16:00:00|11996.9|11972.9|12004.3|11980.3|12010.9|11986.9|11996.9|11972.9|22
1585238700000|2020-03-26 16:05:00|12005.9|11981.9|12030.3|12006.3|12030.3|12006.3|12005.9|11981.9|18
1585239000000|2020-03-26 16:10:00|12032.8|12008.8|12032.8|12008.8|12032.8|12008.8|12030.3|12006.3|4
1585239300000|2020-03-26 16:15:00|12034.3|12010.3|12035.8|12011.8|12038.3|12014.3|12028.7|12004.7|31
1585239600000|2020-03-26 16:20:00|12032.8|12008.8|12010.2|11986.2|12032.8|12008.8|12006.2|11982.2|16
1585239900000|2020-03-26 16:25:00|12014.2|11990.2|12014.2|11990.2|12018.3|11994.3|12012.7|11988.7|9
1585240200000|2020-03-26 16:30:00|12017.3|11993.3|12012.7|11988.7|12021.7|11997.7|12012.7|11988.7|13
1585240500000|2020-03-26 16:35:00|12008.7|11984.7|11980.2|11956.2|12010.2|11986.2|11976.2|11952.2|30
1585240800000|2020-03-26 16:40:00|11986.7|11962.7|11979.2|11955.2|11986.7|11962.7|11966.1|11942.1|14
1585241100000|2020-03-26 16:45:00|11985.7|11961.7|12026.1|12002.1|12026.1|12002.1|11984.2|11960.2|14
1585241400000|2020-03-26 16:50:00|12027.1|12003.1|12034.1|12010.1|12038.2|12014.2|12027.1|12003.1|6
1585241700000|2020-03-26 16:55:00|12026.1|12002.1|12030.1|12006.1|12031.6|12007.6|12026.1|12002.1|2
1585242000000|2020-03-26 17:00:00|12028.6|12004.6|12028.1|12004.1|12038.1|12014.1|12026.1|12002.1|18
1585242300000|2020-03-26 17:05:00|12029.6|12005.6|12028.1|12004.1|12030.6|12006.6|12028.1|12004.1|2
1585242600000|2020-03-26 17:10:00|12029.6|12005.6|12030.6|12006.6|12030.6|12006.6|12029.6|12005.6|5
1585242900000|2020-03-26 17:15:00|12028.1|12004.1|12041.1|12017.1|12041.1|12017.1|12028|12004|20
1585243200000|2020-03-26 17:20:00|12037|12013|12039|12015|12039|12015|12037|12013|4
1585243500000|2020-03-26 17:25:00|12035.9|12011.9|12033.4|12009.4|12035.9|12011.9|12030.4|12006.4|13
1585243800000|2020-03-26 17:30:00|12030.4|12006.4|12039.7|12015.7|12039.7|12015.7|12016.9|11992.9|56
1585244100000|2020-03-26 17:35:00|12044.6|12020.6|12050.6|12026.6|12053.5|12029.5|12039.5|12015.5|32
1585244400000|2020-03-26 17:40:00|12052.1|12028.1|12054.5|12030.5|12057.6|12033.6|12048|12024|22
1585244700000|2020-03-26 17:45:00|12056|12032|12063.9|12039.9|12066.9|12042.9|12056|12032|3
1585245000000|2020-03-26 17:50:00|12065.9|12041.9|12066|12042|12072.6|12048.6|12047.1|12023.1|73
1585245300000|2020-03-26 17:55:00|12060.2|12036.2|12045.9|12005.9|12076.4|12046.5|12026.8|12002.8|67
1585310400000|2020-03-27 12:00:00|12035.8|12011.8|12021.9|11997.9|12044.9|12012.8|12000.6|11976.6|51
1585310700000|2020-03-27 12:05:00|12024.9|12000.9|11999.7|11975.7|12029.9|12005.9|11999.7|11975.7|26
1585311000000|2020-03-27 12:10:00|11992.3|11968.3|12029.8|12005.8|12029.9|12005.9|11990.8|11964.7|47
1585311300000|2020-03-27 12:15:00|12028.8|12004.8|12019.4|11995.4|12028.8|12004.8|12019.4|11995.4|18
1585311600000|2020-03-27 12:20:00|12021.4|11997.4|12029.9|12005.9|12029.9|12005.9|12005.1|11981.1|7
1585311900000|2020-03-27 12:25:00|12031.4|12007.4|12033.8|12009.8|12037.8|12013.8|12022.8|11998.8|12
1585312200000|2020-03-27 12:30:00|12028.4|12004.4|12019.8|11995.8|12028.4|12004.4|12015.8|11991.8|21
1585312500000|2020-03-27 12:35:00|12017.7|11993.7|12013.7|11989.7|12021.3|11997.3|12013.3|11989.3|27
1585312800000|2020-03-27 12:40:00|12014.8|11990.8|12031.3|12007.3|12031.3|12007.3|12014.8|11990.8|3
1585313100000|2020-03-27 12:45:00|12028.3|12004.3|12032.3|12008.3|12034.8|12010.8|12020.9|11996.9|5
1585313400000|2020-03-27 12:50:00|12033.3|12009.3|12036.3|12012.3|12038.4|12014.4|12033.3|12009.3|4
1585313700000|2020-03-27 12:55:00|12034.9|12010.9|12037.3|12013.3|12044.3|12020.3|12030.9|12006.9|16
1585314000000|2020-03-27 13:00:00|12041.2|12017.2|12043.7|12019.7|12043.7|12019.7|12039.8|12015.8|26
1585314300000|2020-03-27 13:05:00|12039.3|12015.3|12041.3|12017.3|12043.7|12019.7|12037.8|12013.8|27
1585314600000|2020-03-27 13:10:00|12039.8|12015.8|12039.3|12015.3|12040.8|12016.8|12033.4|12009.4|12
1585314900000|2020-03-27 13:15:00|12042.3|12018.3|12046.8|12022.8|12050.8|12026.8|12042.3|12018.3|6
1585315200000|2020-03-27 13:20:00|12050.8|12026.8|12058.3|12034.3|12068.7|12044.7|12050.8|12026.8|20
1585315500000|2020-03-27 13:25:00|12059.3|12035.3|12067.2|12043.2|12068.7|12044.7|12058.3|12034.3|4
1585315800000|2020-03-27 13:30:00|12066.8|12042.8|12069.3|12045.3|12069.3|12045.3|12062.2|12038.2|4
1585316100000|2020-03-27 13:35:00|12063.8|12039.8|12061.7|12037.7|12063.8|12039.8|12058.8|12034.8|11
1585316400000|2020-03-27 13:40:00|12059.7|12035.7|12056.3|12032.3|12059.7|12035.7|12053.8|12029.8|8
1585316700000|2020-03-27 13:45:00|12057.8|12033.8|12050.4|12026.4|12057.8|12033.8|12050.4|12026.4|16
1585317000000|2020-03-27 13:50:00|12048.9|12024.9|12071.9|12047.9|12076.9|12052.9|12047.4|12023.4|61
1585317300000|2020-03-27 13:55:00|12072.3|12048.3|12070.4|12046.4|12074.4|12050.4|12070.4|12046.4|8
1585317600000|2020-03-27 14:00:00|12076.3|12052.3|12078.4|12054.4|12084.9|12060.9|12076.3|12052.3|28
1585317900000|2020-03-27 14:05:00|12079.9|12055.9|12083.4|12059.4|12083.4|12059.4|12077.9|12053.9|20
1585318200000|2020-03-27 14:10:00|12081.3|12057.3|12066.3|12042.3|12081.3|12057.3|12061.3|12037.3|21
1585318500000|2020-03-27 14:15:00|12073.8|12049.8|12066.3|12042.3|12073.8|12049.8|12044.4|12020.4|64
1585318800000|2020-03-27 14:20:00|12063.8|12039.8|12071.9|12047.9|12071.9|12047.9|12062.3|12038.3|23
1585319100000|2020-03-27 14:25:00|12069.8|12045.8|12069.4|12045.4|12071.9|12047.9|12067.3|12043.3|35
1585319400000|2020-03-27 14:30:00|12066.9|12042.9|12069.3|12045.3|12074.3|12050.3|12052.3|12028.3|54
1585319700000|2020-03-27 14:35:00|12066.4|12042.4|12069.3|12045.3|12071.8|12047.8|12054.3|12030.3|50
1585320000000|2020-03-27 14:40:00|12066.8|12042.8|12066.8|12042.8|12069.3|12045.3|12056.8|12032.8|43
1585320300000|2020-03-27 14:45:00|12072.9|12048.9|12070.4|12046.4|12072.9|12048.9|12068.9|12044.9|6
1585320600000|2020-03-27 14:50:00|12071.9|12047.9|12070.4|12046.4|12072.9|12048.9|12070.4|12046.4|1
1585321200000|2020-03-27 15:00:00|12068.9|12044.9|12068.9|12044.9|12069.9|12045.9|12065.9|12041.9|19
1585321500000|2020-03-27 15:05:00|12064.9|12040.9|12058.9|12034.9|12066.4|12042.4|12054.9|12030.9|27
1585321800000|2020-03-27 15:10:00|12061.4|12037.4|12061.4|12037.4|12061.4|12037.4|12061.4|12037.4|4
1585322100000|2020-03-27 15:15:00|12063.9|12039.9|12064.9|12040.9|12064.9|12040.9|12063.9|12039.9|17
1585322400000|2020-03-27 15:20:00|||||||||1
1585322700000|2020-03-27 15:25:00|12060.4|12036.4|12059.8|12035.8|12060.4|12036.4|12052.4|12028.4|12
1585323000000|2020-03-27 15:30:00|12061.9|12037.9|12059.4|12035.4|12061.9|12037.9|12056.9|12032.9|1
1585323300000|2020-03-27 15:35:00|12060.9|12036.9|12061.9|12037.9|12061.9|12037.9|12060.9|12036.9|7
1585323600000|2020-03-27 15:40:00|12056.9|12032.9|12060.9|12036.9|12062.4|12038.4|12054.4|12030.4|23
1585323900000|2020-03-27 15:45:00|12062|12038|12036.9|12012.9|12063.4|12039.4|12034.4|12010.4|74
1585324200000|2020-03-27 15:50:00|12046.9|12022.9|12054.4|12030.4|12054.4|12030.4|12036.9|12012.9|83
1585324500000|2020-03-27 15:55:00|12061.9|12037.9|12056.9|12032.9|12063.4|12039.4|12056.9|12032.9|9
1585324800000|2020-03-27 16:00:00|12054|12030|12056.9|12032.9|12056.9|12032.9|12049.4|12025.4|23
1585325100000|2020-03-27 16:05:00|||||||||3
1585325400000|2020-03-27 16:10:00|12058.9|12034.9|12061.9|12037.9|12061.9|12037.9|12056.9|12032.9|11
1585325700000|2020-03-27 16:15:00|12059.8|12035.8|12056.9|12032.9|12059.8|12035.8|12056.9|12032.9|9
1585326000000|2020-03-27 16:20:00|12057.9|12033.9|12061.9|12037.9|12061.9|12037.9|12057.9|12033.9|1
1585326300000|2020-03-27 16:25:00|12060.4|12036.4|12060.4|12036.4|12061.9|12037.9|12060.4|12036.4|4
1585326600000|2020-03-27 16:30:00|12055.8|12031.8|12051.4|12027.4|12059.8|12035.8|12051.4|12027.4|42
1585326900000|2020-03-27 16:35:00|12053.4|12029.4|12055.5|12031.5|12056.9|12032.9|12053|12029|3
1585327200000|2020-03-27 16:40:00|12054|12030|12024|12000|12054|12030|12020.5|11996.5|18
1585327500000|2020-03-27 16:45:00|12023|11999|12010|11986|12039.1|12015.1|12010|11986|17
1585327800000|2020-03-27 16:50:00|12019.1|11995.1|11846.4|11822.4|12019.1|11995.1|11846.4|11801.5|187
1585328100000|2020-03-27 16:55:00|11855.6|11795.6|11750.1|11690.1|11860.8|11812.3|11699|11650|64
1585328400000|2020-03-27 17:00:00|11750|11690|11769.2|11709.2|11776.8|11716.8|11750|11690|9
1585328700000|2020-03-27 17:05:00|11768.2|11708.2|11787.3|11727.3|11874.2|11814.2|11759.7|11708.2|28
1585329000000|2020-03-27 17:10:00|11805|11745|11815.5|11775.5|11834.2|11794.2|11793.2|11733.2|8
1585329300000|2020-03-27 17:15:00|11816.9|11776.9|11830.6|11806.6|11852.4|11806.6|11810.4|11776.9|7
1585329600000|2020-03-27 17:20:00|11829.1|11805.1|11760|11720|11835.7|11811.5|11757.5|11717.5|15
1585329900000|2020-03-27 17:25:00|11754.5|11730.5|11855.2|11795.2|11855.2|11795.2|11754.5|11725|17
1585330200000|2020-03-27 17:30:00|11852.7|11792.7|11798.1|11774.1|11855.2|11808.8|11796.6|11772.6|11
1585330500000|2020-03-27 17:35:00|11795.2|11771.2|11843.3|11803.3|11843.3|11803.3|11784.3|11751.2|9
1585330800000|2020-03-27 17:40:00|11838.3|11798.3|11791.4|11731.4|11844.3|11798.3|11780.9|11731.4|12
1585331100000|2020-03-27 17:45:00|11783.9|11743.9|11822.1|11782.1|11837.5|11799.8|11783.4|11743.9|6
1585331400000|2020-03-27 17:50:00|11811.2|11787.2|11843.8|11819.8|11848.4|11819.8|11811.2|11784.3|8
1585331700000|2020-03-27 17:55:00|11850.3|11810.3|11872.5|11812.5|11899.4|11839.4|11842.2|11791.4|11
1585569600000|2020-03-30 12:00:00|11826.2|11766.2|11999.7|11939.7|12053.6|12006.3|11801.3|11766|58
1585569900000|2020-03-30 12:05:00|11969.3|11909.3|11884.5|11824.5|11969.3|11909.3|11773|11731|12
1585570200000|2020-03-30 12:10:00|11902.3|11842.3|11919.7|11895.7|11919.7|11895.7|11902.3|11842.3|7
1585570500000|2020-03-30 12:15:00|11922.2|11882.2|11949|11889|11949|11889|11922.2|11882.2|3
1585570800000|2020-03-30 12:20:00|11937.7|11897.7|12008.6|11968.6|12017.4|11972.4|11937.7|11897.7|20
1585571100000|2020-03-30 12:25:00|11994|11970|11977.9|11917.9|11994|11970|11977.9|11917.9|4
1585571400000|2020-03-30 12:30:00|11970.6|11930.6|11906.2|11846.2|11972.9|11932.9|11906.2|11846.2|4
1585571700000|2020-03-30 12:35:00|11896.7|11836.7|11869.3|11809.3|11896.7|11836.7|11869.3|11809.3|1
1585572000000|2020-03-30 12:40:00|11866.8|11806.8|11863.1|11823.1|11866.8|11823.1|11830|11790|4
1585572300000|2020-03-30 12:45:00|11864.4|11824.4|11899|11839|11899|11839|11841.5|11799|13
1585572600000|2020-03-30 12:50:00|11897.6|11837.6|11917.2|11877.2|11917.2|11877.2|11889|11829|6
1585572900000|2020-03-30 12:55:00|11904.2|11880.2|11931.1|11871.1|11931.1|11883.6|11904.2|11871.1|5
1585573200000|2020-03-30 13:00:00|11933.3|11873.3|11950.7|11926.7|11964.5|11940.5|11929.7|11873.3|13
1585573500000|2020-03-30 13:05:00|11955.2|11931.2|11957.5|11933.5|11964.1|11940.1|11955.2|11931.2|5
1585573800000|2020-03-30 13:10:00|11959.8|11935.8|11981|11957|11982.3|11958.3|11959.8|11935.8|11
1585574100000|2020-03-30 13:15:00|11978.2|11954.2|11971.2|11947.2|11988.5|11964.5|11961.7|11937.7|17
1585574400000|2020-03-30 13:20:00|11976.9|11952.9|11899.5|11859.5|11976.9|11952.9|11884|11852|6
1585574700000|2020-03-30 13:25:00|11904.1|11864.1|11899.7|11859.7|11915.4|11865.9|11884|11852|2
1585575000000|2020-03-30 13:30:00|11924.2|11900.2|11974.7|11914.7|11974.7|11914.7|11924.2|11889.7|4
1585575300000|2020-03-30 13:35:00|11966|11926|11936.7|11912.7|11973.5|11927.2|11924.7|11884.7|12
1585575600000|2020-03-30 13:40:00|11934.4|11910.4|11933.5|11909.5|11941.7|11917.7|11913.3|11889.3|25
1585575900000|2020-03-30 13:45:00|11942.9|11918.9|11954.2|11930.2|11956.7|11932.7|11942.9|11918.9|1
1585576200000|2020-03-30 13:50:00|11955.3|11931.3|11975.8|11951.8|11975.8|11951.8|11950.3|11925.8|21
1585576500000|2020-03-30 13:55:00|11974.4|11950.4|11900.8|11876.8|11976.9|11952.9|11893.9|11869.9|21
1585576800000|2020-03-30 14:00:00|11889.7|11849.7|11893.6|11853.6|11893.6|11866.6|11867.5|11840.9|34
1585577100000|2020-03-30 14:05:00|11888.3|11864.3|11875.4|11851.4|11890.6|11866.6|11857.9|11833.9|42
1585577400000|2020-03-30 14:10:00|11881.1|11857.1|11890.6|11866.6|11901.3|11866.6|11881.1|11857.1|7
1585577700000|2020-03-30 14:15:00|11901.3|11861.3|11891.9|11867.9|11901.3|11867.9|11891.9|11861.3|2
1585578000000|2020-03-30 14:20:00|11890.6|11866.6|11890.6|11866.6|11890.6|11866.6|11890.6|11866.6|0
1585578300000|2020-03-30 14:25:00|11891.9|11867.9|11926.5|11902.5|11926.5|11902.5|11891.9|11867.9|7
1585578600000|2020-03-30 14:30:00|11919|11895|11931.3|11907.3|11931.3|11907.3|11919|11895|8
1585578900000|2020-03-30 14:35:00|11927.3|11903.3|11888.8|11864.8|11927.3|11903.3|11888.8|11858.2|13
1585579200000|2020-03-30 14:40:00|11886.3|11862.3|11896.3|11872.3|11901.3|11877.3|11881.3|11857.3|6
1585579500000|2020-03-30 14:45:00|11899|11875|11918.8|11894.8|11921.3|11897.3|11899|11875|3
1585579800000|2020-03-30 14:50:00|11920|11896|11931.7|11907.7|11940.5|11916.5|11920|11896|23
1585580100000|2020-03-30 14:55:00|11930.5|11906.5|11933.2|11909.2|11940.5|11916.5|11911|11871|18
1585580400000|2020-03-30 15:00:00|11938.2|11914.2|11935.7|11911.7|11938.2|11914.2|11930.7|11906.7|11
1585580700000|2020-03-30 15:05:00|11934.4|11910.4|11940.5|11916.5|11940.5|11916.5|11930.7|11906.7|12
1585581000000|2020-03-30 15:10:00|11939.4|11915.4|11939.4|11915.4|11939.4|11915.4|11934.4|11910.4|17
1585581300000|2020-03-30 15:15:00|11934.4|11910.4|11953|11929|11953|11929|11926.9|11902.9|18
1585581600000|2020-03-30 15:20:00|11949.6|11925.6|11950.5|11926.5|11950.5|11926.5|11943|11919|6
1585581900000|2020-03-30 15:25:00|11955.5|11931.5|11951.9|11927.9|11955.5|11931.5|11949.4|11925.4|6
1585582200000|2020-03-30 15:30:00|11948.4|11924.4|11952.8|11928.8|11969.8|11945.8|11936.7|11912.7|37
1585582500000|2020-03-30 15:35:00|11957.8|11933.8|11960.5|11936.5|11960.5|11936.5|11952.8|11928.8|5
1585582800000|2020-03-30 15:40:00|11949.2|11925.2|11955.3|11931.3|11961.7|11937.7|11935.5|11911.5|43
1585583100000|2020-03-30 15:45:00|11956.7|11932.7|11950.4|11926.4|11956.7|11932.7|11950.4|11926.4|5
1585583400000|2020-03-30 15:50:00|11951.7|11927.7|11957.9|11933.9|11966.7|11942.7|11951.7|11927.7|15
1585583700000|2020-03-30 15:55:00|11955.2|11931.2|11957.7|11933.7|11969|11945|11952.7|11928.7|26
1585584000000|2020-03-30 16:00:00|11964|11940|11957.7|11933.7|11969|11945|11957.7|11933.7|7
1585584300000|2020-03-30 16:05:00|11959|11935|11955|11931|11965.2|11941.2|11955|11931|7
1585584600000|2020-03-30 16:10:00|11956.3|11932.3|11951.5|11927.5|11963.8|11939.8|11942.5|11918.5|19
1585584900000|2020-03-30 16:15:00|11954|11930|11956.9|11932.9|11966.7|11942.7|11939.2|11913.6|27
1585585200000|2020-03-30 16:20:00|11954.2|11930.2|11952.9|11928.9|11954.2|11930.2|11950.4|11926.4|6
1585585500000|2020-03-30 16:25:00|11947.9|11923.9|11952.9|11928.9|11952.9|11928.9|11940.4|11916.4|28
1585585800000|2020-03-30 16:30:00|11954.2|11930.2|11956.7|11932.7|11958.1|11934.1|11949.2|11925.2|15
1585586100000|2020-03-30 16:35:00|11957.9|11933.9|11971.4|11947.4|11974.8|11950.8|11951.9|11927.9|22
1585586400000|2020-03-30 16:40:00|11965|11941|11968.5|11944.5|11968.5|11944.5|11961.2|11937.2|3
1585586700000|2020-03-30 16:45:00|11966|11942|11971|11947|11971|11947|11964.6|11940.6|3
1585587000000|2020-03-30 16:50:00|11962.1|11938.1|11962.2|11938.2|11976.6|11952.6|11959.5|11935.5|16
1585587300000|2020-03-30 16:55:00|11952.9|11928.9|11968.5|11944.5|11968.5|11944.5|11950.2|11926.2|49
1585587600000|2020-03-30 17:00:00|11969.9|11945.9|11965.8|11941.8|11971|11947|11962.2|11938.2|6
1585587900000|2020-03-30 17:05:00|11964.9|11940.9|11967|11943|11968.3|11944.3|11951.8|11927.8|14
1585588200000|2020-03-30 17:10:00|11965.8|11941.8|11976.6|11952.6|11976.6|11952.6|11960.6|11936.6|9
1585588500000|2020-03-30 17:15:00|11977.8|11953.8|11977.9|11953.9|11979.1|11955.1|11974.1|11950.1|5
1585588800000|2020-03-30 17:20:00|11973.9|11949.9|11977.9|11953.9|11977.9|11953.9|11931.2|11907.2|46
1585589100000|2020-03-30 17:25:00|11978|11954|11997.6|11973.6|11997.6|11973.6|11966.6|11942.6|90
1585589400000|2020-03-30 17:30:00|11996.4|11972.4|11989.3|11965.3|11996.4|11972.4|11986.8|11962.8|28
1585589700000|2020-03-30 17:35:00|11987.9|11963.9|11980.4|11956.4|11991.8|11967.8|11980.4|11956.4|8
1585590000000|2020-03-30 17:40:00|11980.5|11956.5|11974.5|11950.5|11980.5|11956.5|11970.5|11946.5|9
1585590300000|2020-03-30 17:45:00|11971|11947|11983.3|11959.3|11983.3|11959.3|11958.5|11934.5|20
1585590600000|2020-03-30 17:50:00|11985.7|11961.7|11987|11963|11997.2|11973.2|11981.8|11957.8|19
1585590900000|2020-03-30 17:55:00|11976.8|11952.8|12012.9|11952.9|12012.9|11977.2|11976|11952|19
1585656000000|2020-03-31 12:00:00|12033.3|11973.3|12011.9|11971.9|12041|11981|11968.5|11915.8|18
1585656300000|2020-03-31 12:05:00|12002.6|11978.6|11989.3|11965.3|12002.6|11978.6|11989.3|11965.3|3
1585656600000|2020-03-31 12:10:00|11988.1|11964.1|11995.4|11971.4|11996.4|11972.4|11968.9|11944.9|30
1585656900000|2020-03-31 12:15:00|11997.7|11973.7|11996.2|11956.2|12006|11973.7|11985.5|11956.2|10
1585657200000|2020-03-31 12:20:00|11984.4|11960.4|11983.1|11959.1|11985.6|11961.6|11981.9|11957.9|1
1585657500000|2020-03-31 12:25:00|11979.6|11955.6|11988.1|11964.1|11988.1|11964.1|11978.2|11954.2|8
1585657800000|2020-03-31 12:30:00|11986.8|11962.8|12008.1|11984.1|12015.5|11991.5|11953|11929|26
1585658100000|2020-03-31 12:35:00|12013|11989|12005.5|11981.5|12016.8|11992.8|12005.5|11981.5|11
1585658400000|2020-03-31 12:40:00|12004.3|11980.3|12004.3|11980.3|12004.3|11980.3|12004.3|11980.3|0
1585658700000|2020-03-31 12:45:00|12003|11979|11988.1|11964.1|12003|11979|11985.6|11961.6|2
1585659000000|2020-03-31 12:50:00|11998.1|11974.1|11993.1|11969.1|12000.6|11976.6|11984.3|11958.6|20
1585659300000|2020-03-31 12:55:00|11999.3|11975.3|11993.1|11969.1|11999.3|11975.3|11993.1|11969.1|4
1585659600000|2020-03-31 13:00:00|11999.3|11975.3|12004.3|11980.3|12004.3|11980.3|11990.6|11966.6|9
1585659900000|2020-03-31 13:05:00|12005.5|11981.5|12004.2|11980.2|12005.5|11981.5|12004.2|11980.2|24
1585660200000|2020-03-31 13:10:00|12005.4|11981.4|12005.5|11981.5|12008|11984|12005.4|11981.4|2
1585660500000|2020-03-31 13:15:00|12008|11984|12017.9|11993.9|12024.1|12000.1|12008|11984|14
1585660800000|2020-03-31 13:20:00|12016.7|11992.7|12041.6|12017.6|12041.6|12017.6|12016.7|11992.7|9
1585661100000|2020-03-31 13:25:00|12039.2|12015.2|12035.3|12011.3|12041.6|12017.6|12035.3|12011.3|18
1585661400000|2020-03-31 13:30:00|12031.4|12007.4|12032.8|12008.8|12035.3|12011.3|12030.3|12006.3|10
1585661700000|2020-03-31 13:35:00|12031.5|12007.5|12025.3|12001.3|12031.5|12007.5|12025.3|12001.3|1
1585662000000|2020-03-31 13:40:00|12022.9|11998.9|12022.9|11998.9|12022.9|11998.9|12022.9|11998.9|4
1585662300000|2020-03-31 13:45:00|12021.6|11997.6|12025.6|12001.6|12028.1|12004.1|12020.4|11996.4|7
1585662600000|2020-03-31 13:50:00|12024.2|12000.2|12028.1|12004.1|12028.1|12004.1|12016.7|11992.7|13
1585662900000|2020-03-31 13:55:00|12036.6|12012.6|12034.1|12010.1|12036.6|12012.6|12034.1|12010.1|5
1585663200000|2020-03-31 14:00:00|12028.9|12004.9|12035.3|12011.3|12035.3|12011.3|12026.6|12002.6|25
1585663500000|2020-03-31 14:05:00|12039.1|12015.1|12036.8|12012.8|12039.1|12015.1|12035.3|12011.3|9
1585663800000|2020-03-31 14:10:00|12039.3|12015.3|12030.5|12006.5|12039.3|12015.3|12030.5|12006.5|4
1585664100000|2020-03-31 14:15:00|12028|12004|12029.1|12005.1|12030.3|12006.3|12019.3|11995.3|8
1585664400000|2020-03-31 14:20:00|12030.3|12006.3|12039.1|12015.1|12039.1|12015.1|12030.3|12006.3|6
1585664700000|2020-03-31 14:25:00|12041.7|12017.7|12061.7|12037.7|12061.7|12037.7|12039.2|12015.2|21
1585665000000|2020-03-31 14:30:00|12065.5|12041.5|12062.8|12038.8|12070.5|12046.5|12059.2|12025.8|49
1585665300000|2020-03-31 14:35:00|12065.3|12041.3|12066.5|12042.5|12072.9|12048.9|12065.3|12041.3|6
1585665600000|2020-03-31 14:40:00|12070.9|12030.9|12070.9|12030.9|12074.4|12046.4|12070.4|12030.9|7
1585665900000|2020-03-31 14:45:00|12066.8|12042.8|12061.6|12037.6|12072.9|12048.9|12061.6|12037.6|5
1585666200000|2020-03-31 14:50:00|12055.6|12031.6|12059.1|12035.1|12069.1|12045.1|12050.4|12026.4|11
1585666500000|2020-03-31 14:55:00|12061.4|12037.4|12067.8|12043.8|12067.8|12043.8|12061.4|12037.4|35
1585666800000|2020-03-31 15:00:00|12069.1|12045.1|12067.8|12043.8|12070.3|12046.3|12061.4|12037.4|6
1585667100000|2020-03-31 15:05:00|12066.5|12042.5|12066.5|12042.5|12067.8|12043.8|12059|12035|11
1585667400000|2020-03-31 15:10:00|12065.1|12041.1|12067.8|12043.8|12067.8|12043.8|12065.1|12041.1|1
1585667700000|2020-03-31 15:15:00|12065.2|12041.2|12066.3|12042.3|12069|12045|12065.2|12041.2|15
1585668000000|2020-03-31 15:20:00|12065.2|12041.2|12067.8|12043.8|12067.8|12043.8|12056.3|12032.3|14
1585668300000|2020-03-31 15:25:00|12070.3|12046.3|12070.3|12046.3|12070.3|12046.3|12070.3|12046.3|1
1585668600000|2020-03-31 15:30:00|12067.8|12043.8|12067.8|12043.8|12067.8|12043.8|12066.5|12042.5|3
1585668900000|2020-03-31 15:35:00|12064|12040|12063.9|12039.9|12064|12040|12058.9|12034.9|28
1585669200000|2020-03-31 15:40:00|12066.5|12042.5|12055.5|12031.5|12070.3|12046.3|12052.9|12028.9|25
1585669500000|2020-03-31 15:45:00|12061.5|12037.5|12060.8|12036.8|12068.3|12044.3|12050.6|12026.6|32
1585669800000|2020-03-31 15:50:00|12062.1|12038.1|12060.6|12036.6|12065.5|12041.5|12055.4|12031.4|19
1585670100000|2020-03-31 15:55:00|12059.3|12035.3|12017.1|11993.1|12059.3|12035.3|12002.2|11955|33
1585670400000|2020-03-31 16:00:00|12007.1|11983.1|11998.5|11974.5|12009.6|11985.6|11990.8|11961.4|16
1585670700000|2020-03-31 16:05:00|11992|11968|12011.2|11987.2|12012.4|11988.4|11992|11968|9
1585671000000|2020-03-31 16:10:00|12017.1|11993.1|12023.6|11999.6|12028.6|12004.6|12013.5|11989.5|5
1585671300000|2020-03-31 16:15:00|12024.9|12000.9|12038.6|12014.6|12041.1|12017.1|12024.9|12000.9|6
1585671600000|2020-03-31 16:20:00|12039.9|12015.9|12039.9|12015.9|12043.6|12019.6|12039.9|12015.9|2
1585671900000|2020-03-31 16:25:00|12038.6|12014.6|12038.8|12014.8|12042.4|12018.4|12025.3|12001.3|15
1585672200000|2020-03-31 16:30:00|12043.8|12019.8|12036.7|12012.7|12046.4|12022.4|12034.3|12010.3|11
1585672500000|2020-03-31 16:35:00|12041.7|12017.7|12029.1|12005.1|12041.7|12017.7|12029.1|12005.1|4
1585672800000|2020-03-31 16:40:00|12027.9|12003.9|12032.8|12008.8|12035.4|12011.4|12025.3|12001.3|10
1585673100000|2020-03-31 16:45:00|12034.1|12010.1|12032.8|12008.8|12039.2|12015.2|12032.8|12008.8|3
1585673400000|2020-03-31 16:50:00|12035.1|12011.1|12038.8|12014.8|12043.8|12019.8|12033.8|12009.8|2
1585673700000|2020-03-31 16:55:00|12041.3|12017.3|12041.3|12017.3|12048.6|12024.6|12038.7|12014.7|22
1585674000000|2020-03-31 17:00:00|12045.3|12021.3|12047.7|12023.7|12048.8|12024.8|12042.7|12018.7|11
1585674300000|2020-03-31 17:05:00|12049|12025|12042.7|12018.7|12051.5|12027.5|12042.7|12018.7|10
1585674600000|2020-03-31 17:10:00|12045.3|12021.3|12040.5|12016.5|12047.7|12023.7|12034.2|12010.2|20
1585674900000|2020-03-31 17:15:00|12041.8|12017.8|12046.7|12022.7|12052.8|12028.8|12041.8|12017.8|10
1585675200000|2020-03-31 17:20:00|12044.1|12020.1|12046.7|12022.7|12046.7|12022.7|12035.4|12011.4|8
1585675500000|2020-03-31 17:25:00|12047.9|12023.9|12046.8|12022.8|12054.3|12030.3|12021.6|11997.6|40
1585675800000|2020-03-31 17:30:00|12049.2|12025.2|12049.4|12025.4|12059.4|12035.4|12044.3|12014.9|4
1585676100000|2020-03-31 17:35:00|12046.9|12022.9|12045.6|12021.6|12046.9|12022.9|12044.4|12020.4|6
1585676400000|2020-03-31 17:40:00|12044.3|12020.3|12048.1|12024.1|12048.1|12024.1|12029.2|12005.2|15
1585676700000|2020-03-31 17:45:00|12043.1|12019.1|12039.3|12015.3|12043.1|12019.1|12038|12014|5
1585677000000|2020-03-31 17:50:00|12040.6|12016.6|12035.6|12011.6|12040.6|12016.6|12028|12004|12
1585677300000|2020-03-31 17:55:00|12033.2|12009.2|12003.8|11943.8|12034.4|12010.4|11996.4|11936.4|120
1585742400000|2020-04-01 12:00:00|12003.1|11979.1|11953|11929|12006|11979.1|11933.5|11888.3|45
1585742700000|2020-04-01 12:05:00|11951.8|11927.8|11963.6|11923.6|11977.4|11929.8|11948|11914.9|1
1585743000000|2020-04-01 12:10:00|11962.3|11922.3|11948.2|11924.2|11962.3|11929.1|11931.8|11907.8|11
1585743300000|2020-04-01 12:15:00|11955.6|11931.6|11964.4|11940.4|11981.1|11941.6|11948.1|11918.7|12
1585743600000|2020-04-01 12:20:00|11973.7|11933.7|11956|11932|11974.9|11940.4|11942.2|11918.2|9
1585743900000|2020-04-01 12:25:00|11954.7|11930.7|11944.9|11920.9|11956|11932|11936.3|11912.3|2
1585744200000|2020-04-01 12:30:00|11939.8|11915.8|11906.6|11866.6|11944|11915.8|11894.8|11866.6|6
1585744500000|2020-04-01 12:35:00|11909.1|11869.1|11897.8|11857.8|11909.1|11875.9|11888.5|11847.8|14
1585744800000|2020-04-01 12:40:00|11890.4|11850.4|11847.1|11823.1|11890.4|11851|11843.3|11819.3|37
1585745100000|2020-04-01 12:45:00|11848.3|11824.3|11838.4|11814.4|11849.6|11825.6|11833.4|11809.4|15
1585745400000|2020-04-01 12:50:00|11835.9|11811.9|11842.2|11818.2|11846|11822|11834.6|11810.6|14
1585745700000|2020-04-01 12:55:00|11840.9|11816.9|11854.8|11830.8|11857.3|11833.3|11840.9|11816.9|27
1585746000000|2020-04-01 13:00:00|11861.1|11837.1|11864.9|11840.9|11869.9|11845.9|11857.4|11833.4|17
1585746300000|2020-04-01 13:05:00|11867.4|11843.4|11867.4|11843.4|11867.4|11843.4|11864.9|11840.9|0
1585746600000|2020-04-01 13:10:00|11864.9|11840.9|11866.1|11842.1|11866.1|11842.1|11864.9|11840.9|1
1585746900000|2020-04-01 13:15:00|11864.9|11840.9|11868.6|11844.6|11868.6|11844.6|11862.3|11838.3|16
1585747200000|2020-04-01 13:20:00|11846.4|11822.4|11856.3|11832.3|11867.9|11838.5|11842.7|11811.9|6
1585747500000|2020-04-01 13:25:00|11857.6|11833.6|11863.8|11839.8|11866.4|11842.4|11857.6|11833.6|11
1585747800000|2020-04-01 13:30:00|11865.1|11841.1|11863.9|11839.9|11870.1|11846.1|11863.8|11839.8|6
1585748100000|2020-04-01 13:35:00|11867.6|11843.6|11861.4|11837.4|11867.6|11843.6|11857.6|11833.6|10
1585748400000|2020-04-01 13:40:00|11862.6|11838.6|11893.8|11869.8|11897.5|11873.5|11862.6|11838.6|11
1585748700000|2020-04-01 13:45:00|11892.5|11868.5|11917.4|11893.4|11917.4|11893.4|11892.5|11868.5|7
1585749000000|2020-04-01 13:50:00|11918.7|11894.7|11924.8|11900.8|11929.9|11905.9|11918.7|11894.7|3
1585749300000|2020-04-01 13:55:00|11926.1|11902.1|11939.8|11915.8|11956.6|11923.3|11926.1|11902.1|11
1585749600000|2020-04-01 14:00:00|11933.5|11909.5|11953.4|11929.4|11953.4|11929.4|11927.4|11903.4|20
1585749900000|2020-04-01 14:05:00|11950.9|11926.9|11934.8|11910.8|11950.9|11926.9|11929.8|11905.8|12
1585750200000|2020-04-01 14:10:00|11937.3|11913.3|11938.6|11914.6|11944.8|11920.8|11937.3|11913.3|3
1585750500000|2020-04-01 14:15:00|11937.3|11913.3|11953.5|11929.5|11953.5|11929.5|11924.8|11900.8|16
1585750800000|2020-04-01 14:20:00|11956|11932|11956|11932|11956|11932|11954.7|11930.7|0
1585751400000|2020-04-01 14:30:00|11957.2|11933.2|11971|11947|11973.5|11949.5|11957.2|11933.2|9
1585751700000|2020-04-01 14:35:00|11969.8|11945.8|11973.5|11949.5|11973.5|11949.5|11969.8|11945.8|3
1585752000000|2020-04-01 14:40:00|11972.3|11948.3|11971|11947|11974.8|11950.8|11971|11947|4
1585752300000|2020-04-01 14:45:00|11974.8|11950.8|11964.7|11940.7|11978.5|11954.5|11963.5|11939.5|17
1585752600000|2020-04-01 14:50:00|11967.2|11943.2|11976|11952|11976|11952|11967.2|11943.2|5
1585752900000|2020-04-01 14:55:00|11972.2|11948.2|11972.2|11948.2|11972.2|11948.2|11969.7|11945.7|3
1585753200000|2020-04-01 15:00:00|11974.7|11950.7|11983.5|11959.5|11988.5|11964.5|11974.7|11950.7|10
1585753500000|2020-04-01 15:05:00|11987.3|11963.3|11984.7|11960.7|11992.2|11968.2|11984.7|11960.7|7
1585753800000|2020-04-01 15:10:00|11989.7|11965.7|11989.7|11965.7|11990.9|11966.9|11983.4|11959.4|24
1585754100000|2020-04-01 15:15:00|11992.2|11968.2|11992.2|11968.2|11992.2|11968.2|11982.3|11958.3|4
1585754400000|2020-04-01 15:20:00|11994.7|11970.7|11979.7|11955.7|11995.9|11971.9|11978.4|11949|49
1585754700000|2020-04-01 15:25:00|11972.3|11948.3|11969.9|11945.9|11974.8|11950.8|11969.9|11945.9|1
1585755000000|2020-04-01 15:30:00|11968.6|11944.6|11979.8|11955.8|11979.8|11955.8|11962.4|11938.4|7
1585755300000|2020-04-01 15:35:00|||||||||4
1585755600000|2020-04-01 15:40:00|11981|11957|11981|11957|11981|11957|11979.8|11955.8|7
1585755900000|2020-04-01 15:45:00|11965.3|11905.3|11978.6|11954.6|11986.4|11957|11965.3|11905.3|5
1585756200000|2020-04-01 15:50:00|11977.3|11953.3|11964.8|11940.8|11977.3|11953.3|11964.8|11940.8|6
1585756500000|2020-04-01 15:55:00|11963.5|11939.5|11969.8|11945.8|11972.3|11948.3|11962.3|11938.3|5
1585756800000|2020-04-01 16:00:00|11971.1|11947.1|11973.6|11949.6|11976.1|11952.1|11969.8|11945.8|5
1585757100000|2020-04-01 16:05:00|11972.3|11948.3|11966|11942|11973.6|11949.6|11964.8|11940.8|15
1585757400000|2020-04-01 16:10:00|11973.5|11949.5|11990.9|11966.9|12000.9|11976.9|11973.5|11949.5|39
1585757700000|2020-04-01 16:15:00|11985.9|11961.9|11987.2|11963.2|11994.7|11970.7|11985.9|11961.9|5
1585758000000|2020-04-01 16:20:00|11989.7|11965.7|11974.7|11950.7|11989.7|11965.7|11964.7|11913.9|8
1585758300000|2020-04-01 16:25:00|11977.1|11953.1|11987.2|11963.2|11989.7|11965.7|11977.1|11953.1|19
1585758600000|2020-04-01 16:30:00|11988.4|11964.4|11999.5|11975.5|12002|11978|11988.4|11964.4|17
1585758900000|2020-04-01 16:35:00|11998.3|11974.3|11999.5|11975.5|12002|11978|11995.8|11971.8|17
1585759200000|2020-04-01 16:40:00|12002|11978|11999.5|11975.5|12002|11978|11999.5|11975.5|3
1585759500000|2020-04-01 16:45:00|12002|11978|11988.2|11964.2|12002|11978|11988.2|11964.2|14
1585759800000|2020-04-01 16:50:00|11995.7|11971.7|11979.5|11955.5|11999.5|11975.5|11966.9|11937.5|47
1585760100000|2020-04-01 16:55:00|11982.4|11942.4|11913.2|11889.2|11982.4|11950.5|11910.7|11878.7|39
1585760400000|2020-04-01 17:00:00|11915.7|11891.7|11913.2|11889.2|11939.9|11906.7|11909.5|11875|24
1585760700000|2020-04-01 17:05:00|11909.4|11885.4|11931.1|11891.1|11938.1|11914.1|11896.9|11872.9|34
1585761000000|2020-04-01 17:10:00|11929.4|11905.4|11921.9|11897.9|11934.4|11910.4|11921.9|11888.6|17
1585761300000|2020-04-01 17:15:00|11923.1|11899.1|11928.1|11904.1|11938.1|11914.1|11923.1|11899.1|17
1585761600000|2020-04-01 17:20:00|11933.1|11909.1|11931.9|11907.9|11940.6|11916.6|11926.8|11902.8|35
1585761900000|2020-04-01 17:25:00|11935.6|11911.6|11926.8|11902.8|11935.6|11911.6|11914.3|11890.3|66
1585762200000|2020-04-01 17:30:00|11925.6|11901.6|11924.3|11900.3|11930.6|11906.6|11924.3|11900.3|7
1585762500000|2020-04-01 17:35:00|11926.8|11902.8|11921.9|11897.9|11926.8|11902.8|11919.3|11895.3|4
1585762800000|2020-04-01 17:40:00|11916.9|11892.9|11913.1|11889.1|11916.9|11892.9|11895.6|11871.6|27
1585763100000|2020-04-01 17:45:00|11914.4|11890.4|11919.4|11895.4|11924.4|11900.4|11914.4|11890.4|10
1585763400000|2020-04-01 17:50:00|11926.9|11902.9|11928.2|11904.2|11929.4|11905.4|11926.9|11902.9|5
1585763700000|2020-04-01 17:55:00|11929.4|11905.4|11929.4|11905.4|11931.9|11907.9|11928.2|11904.2|21
1585828800000|2020-04-02 12:00:00|11979.9|11955.9|11993.4|11969.4|11995.9|11971.9|11972.8|11917.9|32
1585829100000|2020-04-02 12:05:00|11992.2|11968.2|11956|11932|11996.5|11968.2|11954.8|11925.2|7
1585829400000|2020-04-02 12:10:00|11958.5|11934.5|11952.2|11928.2|11965.2|11935.7|11952.2|11920.1|1
1585829700000|2020-04-02 12:15:00|11930.5|11906.5|11956.2|11916.2|11956.2|11916.2|11929.3|11897.3|1
1585830000000|2020-04-02 12:20:00|11947.3|11907.3|11923.2|11899.2|11947.3|11907.3|11919.5|11895.5|5
1585830300000|2020-04-02 12:25:00|11918.3|11894.3|11929.5|11905.5|11929.5|11905.5|11918.3|11894.3|3
1585830900000|2020-04-02 12:35:00|11923.2|11899.2|11920.1|11880.1|11923.2|11899.2|11903.4|11878.8|10
1585831200000|2020-04-02 12:40:00|11908.4|11884.4|11893.2|11869.2|11908.4|11884.4|11883.4|11859.4|15
1585831500000|2020-04-02 12:45:00|11895.7|11871.7|11896.9|11872.9|11896.9|11872.9|11895.7|11871.7|2
1585831800000|2020-04-02 12:50:00|11899.4|11875.4|11899.4|11875.4|11899.4|11875.4|11896.9|11872.9|2
1585832100000|2020-04-02 12:55:00|11912.3|11872.3|11896.9|11872.9|11921.3|11881.3|11896.9|11872.3|3
1585832400000|2020-04-02 13:00:00|11901.9|11877.9|11908.5|11868.5|11908.5|11877.9|11898|11864.8|1
1585832700000|2020-04-02 13:05:00|11909.7|11869.7|11845.2|11805.2|11909.7|11879|11845.2|11801.4|9
1585833000000|2020-04-02 13:10:00|11848.9|11808.9|11606.8|11546.8|11848.9|11818.1|11175.5|11115.5|237
1585833300000|2020-04-02 13:15:00|11583.9|11523.9|11640.3|11580.3|11714.9|11654.9|11582.6|11522.6|37
1585833600000|2020-04-02 13:20:00|11639.1|11579.1|11676.3|11616.3|11683.7|11623.7|11637.8|11577.8|14
1585833900000|2020-04-02 13:25:00|11672.7|11612.7|11686.2|11626.2|11693.6|11641.7|11663.9|11603.9|3
1585834200000|2020-04-02 13:30:00|11685|11625|11673.8|11633.8|11685|11633.8|11637.2|11605.2|3
1585834500000|2020-04-02 13:35:00|11676.3|11636.3|11695.8|11655.8|11695.8|11655.8|11665.7|11625|20
1585834800000|2020-04-02 13:40:00|11693.5|11633.5|11680.1|11620.1|11693.5|11633.5|11671.4|11611.4|3
1585835100000|2020-04-02 13:45:00|11677.6|11617.6|11671.4|11611.4|11677.6|11617.6|11647.7|11602.7|3
1585835400000|2020-04-02 13:50:00|11670.1|11610.1|11640.2|11600.2|11670.2|11610.2|11640.2|11597.7|6
1585835700000|2020-04-02 13:55:00|11653.8|11593.8|11653.8|11593.8|11653.8|11593.8|11653.8|11593.8|2
1585836000000|2020-04-02 14:00:00|11647.7|11587.7|11635.1|11575.1|11649|11589|11633.8|11573.8|15
1585836300000|2020-04-02 14:05:00|11637.5|11577.5|11636.3|11596.3|11645.1|11601.4|11618.3|11577.5|21
1585836600000|2020-04-02 14:10:00|11633.8|11593.8|11618.2|11594.2|11641.4|11601.4|11618.2|11593.8|2
1585836900000|2020-04-02 14:15:00|11611.8|11587.8|11611.2|11551.2|11613.7|11587.8|11596.9|11551.2|6
1585837200000|2020-04-02 14:20:00|11612.2|11588.2|11601.4|11541.4|11617.9|11588.2|11579.8|11532.8|20
1585837500000|2020-04-02 14:25:00|11594.1|11534.1|11587.8|11547.8|11594.1|11557|11581|11534.1|4
1585837800000|2020-04-02 14:30:00|11589|11549|11578.6|11554.6|11589|11555.8|11578.6|11549|1
1585838100000|2020-04-02 14:35:00|11579.8|11555.8|11584.1|11544.1|11603.9|11569.3|11574.9|11542.7|7
1585838400000|2020-04-02 14:40:00|11577.3|11553.3|11577.3|11553.3|11587.8|11557|11577.3|11544.1|2
1585838700000|2020-04-02 14:45:00|11579.8|11555.8|11615.2|11555.2|11615.2|11573.1|11579.8|11555.2|4
1585839000000|2020-04-02 14:50:00|11604.5|11580.5|11578.8|11554.8|11610.1|11583|11576.3|11552.3|30
1585839300000|2020-04-02 14:55:00|11577.5|11553.5|11592.2|11568.2|11605.3|11568.2|11577.5|11542.8|11
1585839600000|2020-04-02 15:00:00|11596.5|11556.5|11612.6|11572.6|11615.2|11575.6|11596|11542.8|2
1585839900000|2020-04-02 15:05:00|11603.4|11579.4|11610.8|11586.8|11613.4|11589.4|11603.4|11568.9|21
1585840200000|2020-04-02 15:10:00|11613.3|11589.3|11605.8|11581.8|11613.3|11589.3|11605.8|11581.8|3
1585840500000|2020-04-02 15:15:00|11599.6|11575.6|11598.2|11574.2|11607.5|11581.7|11597.1|11567.5|4
1585840800000|2020-04-02 15:20:00|11599.5|11575.5|11596.9|11572.9|11599.5|11575.5|11594.4|11570.4|3
1585841100000|2020-04-02 15:25:00|11600.7|11576.7|11595.6|11571.6|11600.7|11576.7|11590.6|11566.6|2
1585841400000|2020-04-02 15:30:00|11596.8|11572.8|11596.5|11556.5|11596.8|11572.8|11580.8|11547.6|5
1585841700000|2020-04-02 15:35:00|11589.7|11565.7|11601.2|11561.2|11606.2|11576.7|11589.7|11560.1|3
1585842000000|2020-04-02 15:40:00|11595.7|11571.7|11603.8|11563.8|11603.8|11576.7|11579.8|11549|21
1585842300000|2020-04-02 15:45:00|11601.2|11561.2|11603.8|11563.8|11603.8|11574.2|11597|11561.2|1
1585842600000|2020-04-02 15:50:00|11606.2|11566.2|11604.4|11580.4|11606.9|11582.9|11600.7|11566.2|9
1585842900000|2020-04-02 15:55:00|11606.9|11582.9|11606.9|11582.9|11606.9|11582.9|11606.9|11582.9|5
1585843200000|2020-04-02 16:00:00|11601.9|11577.9|11607|11583|11607|11583|11597|11573|13
1585843500000|2020-04-02 16:05:00|11601.9|11577.9|11605.7|11581.7|11605.7|11581.7|11601.9|11577.9|3
1585843800000|2020-04-02 16:10:00|11606.9|11582.9|11604.5|11580.5|11608.2|11584.2|11601.9|11577.9|15
1585844100000|2020-04-02 16:15:00|11598.2|11574.2|11602|11578|11604.5|11580.5|11598.2|11574.2|9
1585844400000|2020-04-02 16:20:00|11600.8|11576.8|11594.6|11570.6|11600.8|11576.8|11594.6|11570.6|5
1585844700000|2020-04-02 16:25:00|11590.9|11566.9|11589.6|11565.6|11592.1|11568.1|11583.5|11559.5|10
1585845000000|2020-04-02 16:30:00|11594.6|11570.6|11600.7|11576.7|11608.2|11584.2|11594.6|11570.6|14
1585845300000|2020-04-02 16:35:00|11603.3|11579.3|11604.5|11580.5|11604.5|11580.5|11602.1|11578.1|0
1585845600000|2020-04-02 16:40:00|11605.7|11581.7|11605.2|11565.2|11612.1|11588.1|11602.1|11565.2|5
1585845900000|2020-04-02 16:45:00|11599.6|11575.6|11599.6|11575.6|11600.8|11576.8|11599.6|11575.6|1
1585846200000|2020-04-02 16:50:00|11602.2|11578.2|11603.4|11579.4|11604.6|11580.6|11601|11577|2
1585846500000|2020-04-02 16:55:00|11604.6|11580.6|11607.1|11583.1|11608.3|11584.3|11604.6|11580.6|1
1585846800000|2020-04-02 17:00:00|11609.5|11585.5|11618.2|11594.2|11618.2|11594.2|11609.5|11585.5|8
1585847100000|2020-04-02 17:05:00|11620.8|11596.8|11634.4|11610.4|11634.4|11610.4|11620.8|11596.8|10
1585847400000|2020-04-02 17:10:00|11639.5|11615.5|11647.1|11623.1|11649.9|11625.4|11639.4|11609.9|17
1585847700000|2020-04-02 17:15:00|11648.4|11624.4|11643.2|11619.2|11658.8|11629.2|11643.2|11618.8|6
1585848000000|2020-04-02 17:20:00|11646.9|11622.9|11637.1|11613.1|11646.9|11622.9|11637.1|11613.1|8
1585848300000|2020-04-02 17:25:00|11643.2|11619.2|11585.5|11545.5|11648.8|11621.7|11584.8|11538|66
1585848600000|2020-04-02 17:30:00|11588|11548|11590|11566|11600.5|11569.7|11581.2|11548|1
1585848900000|2020-04-02 17:35:00|11592.5|11568.5|11545.2|11521.2|11592.5|11568.5|11545.2|11521.2|18
1585849200000|2020-04-02 17:40:00|11543.9|11519.9|11550.8|11510.8|11565.8|11519.9|11493.8|11465.5|21
1585849500000|2020-04-02 17:45:00|11568.1|11508.1|11541.9|11481.9|11569.4|11514.5|11540.6|11480.6|4
1585849800000|2020-04-02 17:50:00|11540.7|11480.7|11555.7|11515.7|11568.2|11515.7|11533.1|11480.7|2
1585850100000|2020-04-02 17:55:00|11571.8|11511.8|11587.4|11527.4|11587.4|11541.1|11565.1|11510.6|11
1585915200000|2020-04-03 12:00:00|11532.6|11472.6|11471.7|11431.7|11532.6|11472.6|11471.7|11431.7|12
1585915500000|2020-04-03 12:05:00|11460.2|11436.2|11486.5|11426.5|11486.5|11441.5|11457.3|11422.8|10
1585915800000|2020-04-03 12:10:00|11484.1|11424.1|11466.5|11442.5|11484.1|11442.5|11466.5|11424.1|1
1585916100000|2020-04-03 12:15:00|11462.5|11438.5|11469.1|11429.1|11484.1|11438.5|11462.5|11424.1|1
1585916400000|2020-04-03 12:20:00|11470.3|11430.3|11413.6|11353.6|11471.5|11437.1|11412.1|11352.4|18
1585916700000|2020-04-03 12:25:00|11418.6|11358.6|11428.7|11368.7|11430.2|11370.2|11407.4|11347.4|8
1585917000000|2020-04-03 12:30:00|11429.9|11369.9|11456.1|11396.1|11456.1|11402.5|11428.6|11368.6|2
1585917300000|2020-04-03 12:35:00|11452.4|11392.4|11384.4|11360.4|11454.8|11411.1|11375.5|11344.6|2
1585917600000|2020-04-03 12:40:00|11383.1|11359.1|11379.5|11355.5|11417.3|11366.1|11379.5|11346.1|5
1585917900000|2020-04-03 12:45:00|11389.9|11349.9|11404.4|11364.4|11405.7|11378.7|11389.9|11349.9|6
1585918200000|2020-04-03 12:50:00|11409.8|11385.8|11409.8|11385.8|11409.8|11385.8|11409.8|11385.8|3
1585918500000|2020-04-03 12:55:00|11411.1|11387.1|11399.1|11359.1|11411.1|11387.1|11399.1|11359.1|3
1585918800000|2020-04-03 13:00:00|11388.6|11364.6|11401|11341|11401|11375.9|11388.6|11341|8
1585919100000|2020-04-03 13:05:00|11388.6|11348.6|11404.7|11344.7|11412.3|11366.8|11378.3|11344.7|4
1585919400000|2020-04-03 13:10:00|11402.2|11342.2|11386|11346|11402.2|11355.4|11379.4|11342.2|1
1585919700000|2020-04-03 13:15:00|11384.7|11344.7|11371.5|11347.5|11384.7|11355|11369|11344.7|6
1585920000000|2020-04-03 13:20:00|11374.5|11334.5|11349.7|11325.7|11374.5|11339|11345.9|11312.6|15
1585920300000|2020-04-03 13:25:00|11371.3|11311.3|11371.3|11311.3|11371.3|11311.3|11371.3|11311.3|2
1585920600000|2020-04-03 13:30:00|11360.1|11320.1|11349.7|11325.7|11371.3|11325.7|11349.7|11311.3|3
1585920900000|2020-04-03 13:35:00|||||||||1
1585921200000|2020-04-03 13:40:00|11349.8|11325.8|11319.8|11295.8|11350.3|11325.8|11317.3|11290.3|35
1585921500000|2020-04-03 13:45:00|11318.6|11294.6|11297.3|11273.3|11318.6|11294.6|11297.3|11271.4|6
1585921800000|2020-04-03 13:50:00|11296.1|11272.1|11265.8|11241.8|11296.1|11272.1|11265.8|11241.8|44
1585922100000|2020-04-03 13:55:00|11264.6|11240.6|11280.1|11220.1|11280.1|11240.6|11247.5|11219|15
1585922400000|2020-04-03 14:00:00|11277.8|11217.8|11285|11245|11285|11252|11250.1|11214.2|10
1585922700000|2020-04-03 14:05:00|11274.6|11250.6|11285|11245|11285|11250.6|11271|11245|2
1585923000000|2020-04-03 14:10:00|11289|11249|11316.3|11276.3|11321.3|11277.5|11289|11249|2
1585923300000|2020-04-03 14:15:00|11317.7|11277.7|11320|11280|11320|11280|11317.7|11277.7|4
1585923600000|2020-04-03 14:20:00|11310.8|11286.8|11390|11330|11390|11341.8|11310.8|11286.8|7
1585923900000|2020-04-03 14:25:00|11378.8|11338.8|11369.5|11345.5|11378.8|11345.5|11369.5|11336.3|2
1585924200000|2020-04-03 14:30:00|11372.8|11332.8|11333.5|11309.5|11372.8|11338.4|11333.5|11299|11
1585924500000|2020-04-03 14:35:00|11333.6|11309.6|11342.6|11318.6|11347.5|11318.6|11331.1|11304|7
1585924800000|2020-04-03 14:40:00|11334.7|11310.7|11338.1|11298.1|11345.6|11310.7|11334.7|11285.6|4
1585925100000|2020-04-03 14:45:00|11335.5|11295.5|11318.8|11294.8|11339.3|11306.1|11318.8|11294.8|5
1585925400000|2020-04-03 14:50:00|11355.5|11295.5|11392.4|11332.4|11392.4|11345.7|11339.4|11290.6|15
1585925700000|2020-04-03 14:55:00|11390.1|11330.1|11378.9|11338.9|11390.1|11340.1|11358.2|11329.8|2
1585926000000|2020-04-03 15:00:00|11380.1|11340.1|11440.2|11380.2|11440.2|11380.2|11378.9|11338.9|4
1585926300000|2020-04-03 15:05:00|11438.9|11378.9|11417.7|11357.7|11438.9|11410.6|11397.6|11339.9|18
1585926600000|2020-04-03 15:10:00|11415.2|11355.2|11399|11359|11415.2|11360.4|11399|11352.7|0
1585926900000|2020-04-03 15:15:00|11397.7|11357.7|11397.9|11337.9|11400.2|11357.7|11397.7|11337.9|3
1585927200000|2020-04-03 15:20:00|11358.8|11334.8|11353.8|11329.8|11358.8|11334.8|11353.8|11329.8|7
1585927500000|2020-04-03 15:25:00|11390.5|11330.5|11349.3|11289.3|11390.5|11348.5|11333.2|11285.7|5
1585927800000|2020-04-03 15:30:00|11341.7|11301.7|11341.7|11301.7|11349.4|11313.4|11337.4|11289.3|2
1585928100000|2020-04-03 15:35:00|11336.1|11312.1|11356.7|11296.7|11356.7|11328.7|11336.1|11294.4|5
1585928400000|2020-04-03 15:40:00|11341.7|11301.7|11324|11300|11345.7|11302.7|11324|11285.7|5
1585928700000|2020-04-03 15:45:00|11322.8|11298.8|11347.5|11323.5|11350.4|11323.5|11322.8|11298.8|6
1585929000000|2020-04-03 15:50:00|11347.6|11323.6|11345.3|11305.3|11358.2|11328.6|11330.1|11279.1|10
1585929300000|2020-04-03 15:55:00|11312.3|11288.3|11285.9|11261.9|11312.3|11288.3|11285.9|11261.9|16
1585929600000|2020-04-03 16:00:00|11287.3|11263.3|11268.5|11244.5|11296.4|11267|11268.5|11244.5|4
1585929900000|2020-04-03 16:05:00|11276|11252|11267.3|11243.3|11302.8|11271.1|11267.3|11242.8|9
1585930200000|2020-04-03 16:10:00|11264.6|11240.6|11265.6|11205.6|11274.7|11240.6|11235.5|11202.9|26
1585930500000|2020-04-03 16:15:00|11273.5|11213.5|11251|11211|11276|11246.2|11251|11211|6
1585930800000|2020-04-03 16:20:00|11246.7|11222.7|11230.4|11206.4|11246.7|11222.7|11230.4|11206.4|11
1585931100000|2020-04-03 16:25:00|11236|11196|11243.7|11183.7|11243.7|11211.5|11205.8|11181|21
1585931400000|2020-04-03 16:30:00|11227.9|11203.9|11213.2|11189.2|11238.8|11211.7|11205.8|11178.8|12
1585931700000|2020-04-03 16:35:00|11209.7|11185.7|11193.2|11169.2|11209.7|11185.7|11184.5|11160.5|21
1585932000000|2020-04-03 16:40:00|11195.6|11171.6|11164.5|11140.5|11198.2|11174.2|11164.5|11135|30
1585932300000|2020-04-03 16:45:00|11177.7|11137.7|11168.4|11144.4|11177.7|11144.4|11168.4|11134|4
1585932600000|2020-04-03 16:50:00|11173.7|11149.7|11163.5|11139.5|11178.4|11154.4|11162.3|11138.3|20
1585932900000|2020-04-03 16:55:00|11167.2|11143.2|11167.2|11143.2|11167.2|11143.2|11167.2|11143.2|3
1585933200000|2020-04-03 17:00:00|11168.4|11144.4|11237.7|11177.7|11237.7|11177.7|11168.4|11136.2|42
1585933500000|2020-04-03 17:05:00|11235.1|11175.1|11219|11179|11239|11195.2|11219|11175.1|15
1585933800000|2020-04-03 17:10:00|11214.7|11190.7|11292.7|11232.7|11295.2|11242.7|11214.7|11183.3|7
1585934100000|2020-04-03 17:15:00|11295.4|11235.4|11296.7|11236.7|11296.7|11236.7|11295.4|11235.4|11
1585934400000|2020-04-03 17:20:00|11290.2|11250.2|11301.2|11277.2|11304.2|11277.2|11290.2|11241.7|3
1585934700000|2020-04-03 17:25:00|11303.7|11279.7|11348.4|11288.4|11352.3|11313.6|11303.7|11275.8|50
1585935000000|2020-04-03 17:30:00|11344.4|11284.4|11348.7|11288.7|11352.2|11292.2|11344.4|11284.4|8
1585935300000|2020-04-03 17:35:00|11337.5|11297.5|11323.7|11283.7|11337.5|11297.5|11323.7|11283.7|4
1585935600000|2020-04-03 17:40:00|11314.5|11290.5|11314.5|11290.5|11314.5|11290.5|11314.5|11290.5|1
1585935900000|2020-04-03 17:45:00|11312|11288|11277.5|11217.5|11312|11288|11272.5|11217.5|10
1585936200000|2020-04-03 17:50:00|11280|11220|11272.5|11232.5|11280|11232.5|11271.2|11220|2
1585936500000|2020-04-03 17:55:00|11283.7|11223.7|11310.2|11250.2|11310.2|11250.2|11277.8|11223.7|22
1586174400000|2020-04-06 12:00:00|11243.8|11203.8|11260.6|11236.6|11263.2|11238|11225.9|11185|29
1586174700000|2020-04-06 12:05:00|11257.4|11233.4|11225.3|11165.3|11265|11233.4|11200.6|11147.3|28
1586175000000|2020-04-06 12:10:00|11220.3|11160.3|11162.3|11138.3|11220.3|11160.3|11162.3|11138.3|6
1586175300000|2020-04-06 12:15:00|11168.2|11128.2|11165.3|11125.3|11168.2|11134.1|11149.6|11119.7|5
1586175600000|2020-04-06 12:20:00|11166.8|11126.8|11166.8|11126.8|11166.8|11126.8|11166.8|11126.8|0
1586175900000|2020-04-06 12:25:00|11164.7|11124.7|11165.1|11125.1|11166.1|11126.1|11164|11124|11
1586176200000|2020-04-06 12:30:00|11153.9|11129.9|11165.1|11125.1|11165.1|11131|11153.9|11125.1|1
1586176500000|2020-04-06 12:35:00|11168.2|11128.2|11168.2|11128.2|11168.2|11139.4|11163.4|11128.2|5
1586176800000|2020-04-06 12:40:00|11169.7|11129.7|11168.3|11128.3|11169.7|11129.7|11168.3|11128.3|0
1586177100000|2020-04-06 12:45:00|11152.9|11128.9|11152.9|11128.9|11152.9|11128.9|11152.9|11128.9|5
1586177400000|2020-04-06 12:50:00|11176.2|11116.2|11146.2|11122.2|11184.3|11142.7|11146.2|11116.2|7
1586177700000|2020-04-06 12:55:00|11167.3|11107.3|11119.7|11059.7|11167.3|11110.6|11107.8|11058.7|18
1586178000000|2020-04-06 13:00:00|11105.5|11065.5|11112|11072|11112|11076|11100|11065.5|5
1586178300000|2020-04-06 13:05:00|11110.5|11070.5|11109.9|11069.9|11112|11078.9|11102.9|11069.9|1
1586178600000|2020-04-06 13:10:00|11110.9|11070.9|11100.6|11076.6|11112.4|11077.2|11099.1|11070.9|11
1586178900000|2020-04-06 13:15:00|11097.7|11073.7|11083.6|11059.6|11097.7|11073.7|11074.1|11042.8|6
1586179200000|2020-04-06 13:20:00|11089.4|11065.4|11065.3|11041.3|11090.8|11066.8|11065.3|11041.3|7
1586179500000|2020-04-06 13:25:00|11058.1|11034.1|11061.6|11037.6|11061.6|11037.6|11058.1|11034.1|0
1586179800000|2020-04-06 13:30:00|11068.6|11028.6|11036.6|11012.6|11068.6|11034.5|11034.1|11010.1|12
1586180100000|2020-04-06 13:35:00|11038.7|11014.7|11045.3|10985.3|11067.3|11016.2|11021|10979.2|54
1586180400000|2020-04-06 13:40:00|11075.3|11015.3|11056.8|10996.8|11075.3|11015.3|11047.8|10987.8|4
1586180700000|2020-04-06 13:45:00|11058.2|10998.2|11052.3|11028.3|11085.1|11038.3|11052.3|10998.2|4
1586181000000|2020-04-06 13:50:00|11047.2|10987.2|10998.1|10974.1|11047.2|10999.7|10997.1|10951.9|12
1586181300000|2020-04-06 13:55:00|11000.2|10976.2|10952.3|10928.3|11007.2|10977.3|10952.3|10928.3|20
1586181600000|2020-04-06 14:00:00|10954.4|10930.4|10991.8|10931.8|10991.8|10938.2|10951.9|10927.9|14
1586181900000|2020-04-06 14:05:00|10993.2|10933.2|10978.1|10954.1|10993.2|10954.1|10978.1|10933.2|2
1586182200000|2020-04-06 14:10:00|10985.1|10945.1|11048.9|10988.9|11056.4|11008.8|10977.1|10945.1|21
1586182500000|2020-04-06 14:15:00|11046.8|10986.8|11036.6|10976.6|11046.8|10988.3|11025.8|10966.6|10
1586182800000|2020-04-06 14:20:00|11051.1|10991.1|11034|10994|11051.1|11010.9|11025.6|10968.9|10
1586183100000|2020-04-06 14:25:00|11037.7|11013.7|11038.6|11014.6|11051.3|11014.6|11027|10990.3|22
1586183400000|2020-04-06 14:30:00|11043.2|11019.2|11071.9|11011.9|11085.7|11030.1|11036.2|11000.7|21
1586183700000|2020-04-06 14:35:00|11075|11015|11076.9|11016.9|11080.4|11020.4|11075|11015|1
1586184000000|2020-04-06 14:40:00|11076.5|11016.5|11101.1|11041.1|11106.1|11068|11076.5|11016.5|3
1586184300000|2020-04-06 14:45:00|11098.6|11058.6|11101.5|11061.5|11107.3|11079.1|11094.8|11058.6|42
1586184600000|2020-04-06 14:50:00|11098.5|11074.5|11105|11081|11105|11081|11098.5|11074.5|5
1586184900000|2020-04-06 14:55:00|11106.4|11082.4|11106.4|11082.4|11106.4|11082.4|11106.4|11082.4|6
1586185200000|2020-04-06 15:00:00|11103.9|11079.9|11104|11064|11106.4|11082.4|11099|11059|7
1586185500000|2020-04-06 15:05:00|11095|11071|11062.8|11002.8|11104|11072|11055|11002.8|16
1586185800000|2020-04-06 15:10:00|11063.8|11003.8|11045.3|11005.3|11063.8|11008.2|11045.3|11002.8|1
1586186100000|2020-04-06 15:15:00|11048.2|11008.2|11070.9|11010.9|11073.8|11013.8|11048.2|11000.3|1
1586186400000|2020-04-06 15:20:00|11079.3|11019.3|11080.9|11020.9|11088.4|11028.4|11079.3|11019.3|0
1586186700000|2020-04-06 15:25:00|11082|11022|11080.9|11020.9|11082|11022|11080.9|11020.9|0
1586187000000|2020-04-06 15:30:00|11081|11021|11102|11042|11102|11042|11081|11021|0
1586187300000|2020-04-06 15:35:00|11107|11047|11093.5|11033.5|11107|11054.5|11061.5|11033.5|7
1586187600000|2020-04-06 15:40:00|11092|11032|11107|11047|11107|11047|11092|11032|1
1586187900000|2020-04-06 15:45:00|11098.1|11058.1|11099.5|11059.5|11099.5|11059.5|11098.1|11058.1|0
1586188200000|2020-04-06 15:50:00|11098.5|11058.5|11096.6|11056.6|11098.5|11058.5|11094.1|11054.1|2
1586188500000|2020-04-06 15:55:00|11096.7|11056.7|11090.2|11050.2|11102.7|11073.2|11090.2|11042.7|9
1586188800000|2020-04-06 16:00:00|11092.7|11032.7|11090.2|11050.2|11092.7|11050.2|11085.2|11032.7|3
1586189100000|2020-04-06 16:05:00|||||||||1
1586189400000|2020-04-06 16:10:00|11102.7|11042.7|11085.2|11045.2|11102.7|11055.1|11064.7|11038|4
1586189700000|2020-04-06 16:15:00|11087.3|11047.3|11090.2|11050.2|11090.2|11050.2|11087.3|11047.3|0
1586190000000|2020-04-06 16:20:00|11090.3|11050.3|11082.3|11058.3|11092.8|11058.3|11082.3|11050.3|0
1586190300000|2020-04-06 16:25:00|11083.7|11059.7|11083.7|11059.7|11083.7|11059.7|11081.2|11057.2|2
1586190600000|2020-04-06 16:30:00|11094.4|11070.4|11073.7|11049.7|11101.9|11077.9|11073.7|11044.2|16
1586190900000|2020-04-06 16:35:00|11074.8|11050.8|11097.8|11057.8|11097.8|11060.8|11074.8|11044.9|2
1586191500000|2020-04-06 16:45:00|11094.8|11070.8|11056.5|11016.5|11094.8|11070.8|11056.5|11016.5|7
1586191800000|2020-04-06 16:50:00|11071.5|11011.5|11053.1|11029.1|11071.5|11041.6|11053.1|11011.5|1
1586192100000|2020-04-06 16:55:00|11060.6|11036.6|11078.6|11038.6|11088.6|11048.6|11060.6|11036.6|5
1586192400000|2020-04-06 17:00:00|11075.6|11051.6|11088.2|11064.2|11088.2|11064.2|11075.6|11051.6|5
1586192700000|2020-04-06 17:05:00|11073.6|11049.6|11063|11023|11078|11049.6|11050|11003.8|9
1586193000000|2020-04-06 17:10:00|11054|11030|11050|11026|11054|11030|11047.5|11023.5|7
1586193300000|2020-04-06 17:15:00|11061.1|11037.1|11066|11026|11066|11037.1|11051.9|11021.8|23
1586193600000|2020-04-06 17:20:00|11067.4|11027.4|11064.4|11040.4|11067.4|11040.4|11061.5|11027.4|13
1586193900000|2020-04-06 17:25:00|11065.9|11041.9|11095.2|11071.2|11095.2|11071.2|11065.9|11041.9|69
1586194200000|2020-04-06 17:30:00|11100.1|11060.1|11099.3|11059.3|11102.2|11066.6|11089.2|11057.2|5
1586194500000|2020-04-06 17:35:00|11097.8|11057.8|11097.2|11057.2|11097.8|11064.8|11088.4|11054.3|3
1586194800000|2020-04-06 17:40:00|11092.3|11068.3|11058|11034|11097.3|11073.3|11054.4|11017.4|4
1586195100000|2020-04-06 17:45:00|11055.9|11031.9|11082.9|11042.9|11097.9|11049.6|11054.4|11023.5|3
1586195400000|2020-04-06 17:50:00|11080.4|11040.4|11083.9|11023.9|11085.4|11040.9|11064.9|11023.9|2
1586195700000|2020-04-06 17:55:00|11085.4|11025.4|11012.9|10952.9|11085.4|11025.4|10974.9|10941.2|28
1586260800000|2020-04-07 12:00:00|11014.9|10954.9|10802.3|10762.3|11014.9|10963.8|10781.8|10750.8|37
1586261100000|2020-04-07 12:05:00|10797.4|10773.4|10787.8|10763.8|10806.3|10782.3|10787.8|10760.8|4
1586261400000|2020-04-07 12:10:00|10785.3|10761.3|10799.9|10775.9|10808.4|10784.4|10785.3|10761.3|13
1586261700000|2020-04-07 12:15:00|10802.9|10778.9|10802.9|10778.9|10804.9|10780.9|10802.9|10778.9|10
1586262000000|2020-04-07 12:20:00|10805.9|10781.9|10804.9|10780.9|10810.4|10786.4|10804.9|10780.9|1
1586262300000|2020-04-07 12:25:00|10816.4|10792.4|10860|10820|10869.4|10820|10816.4|10792.4|7
1586262600000|2020-04-07 12:30:00|10855|10831|10915.5|10855.5|10917.5|10866.5|10855|10820|12
1586262900000|2020-04-07 12:35:00|10914|10854|10903|10863|10914|10868.9|10889.5|10845.5|6
1586263200000|2020-04-07 12:40:00|10904|10864|10883.5|10823.5|10906|10875|10881|10821|9
1586263500000|2020-04-07 12:45:00|10882|10822|10882.1|10822.1|10882.1|10822.1|10881|10821|0
1586263800000|2020-04-07 12:50:00|10871|10831|10868.1|10828.1|10871|10831|10868.1|10828.1|1
1586264100000|2020-04-07 12:55:00|10866.6|10826.6|10864.6|10824.6|10868.1|10839.1|10863.1|10824.6|6
1586264400000|2020-04-07 13:00:00|10857.6|10833.6|10862.1|10822.1|10866.6|10833.6|10857.6|10822.1|5
1586264700000|2020-04-07 13:05:00|10856.1|10816.1|10807.6|10783.6|10856.1|10816.1|10806.6|10782.6|11
1586265000000|2020-04-07 13:10:00|10806.6|10782.6|10781.1|10757.1|10808.1|10782.6|10781.1|10757.1|11
1586265300000|2020-04-07 13:15:00|10777.6|10753.6|10764.1|10740.1|10787.2|10753.6|10764.1|10734.6|11
1586265600000|2020-04-07 13:20:00|10789.6|10729.6|10775.6|10751.6|10803.6|10771.6|10775.6|10728.1|7
1586265900000|2020-04-07 13:25:00|10771.6|10747.6|10740.1|10716.1|10782.6|10749.6|10731.1|10707.1|36
1586266200000|2020-04-07 13:30:00|10746.1|10706.1|10740.7|10716.7|10748.1|10721.7|10730.1|10703.1|7
1586266500000|2020-04-07 13:35:00|10748.7|10724.7|10748.7|10724.7|10751.6|10724.7|10733.7|10704.2|4
1586266800000|2020-04-07 13:40:00|10745.7|10721.7|10820.2|10760.2|10821.2|10761.2|10745.7|10714.7|10
1586267100000|2020-04-07 13:45:00|10823.2|10763.2|10819.2|10795.2|10831.2|10795.2|10819.2|10760.2|3
1586267400000|2020-04-07 13:50:00|10820.7|10796.7|10843.7|10783.7|10861.2|10813.7|10806.2|10752.7|21
1586267700000|2020-04-07 13:55:00|10841.2|10781.2|10843.2|10819.2|10856.2|10819.2|10832.7|10772.7|5
1586268000000|2020-04-07 14:00:00|10838.2|10814.2|10846.7|10806.7|10850.7|10814.2|10830.7|10790.7|10
1586268300000|2020-04-07 14:05:00|10844.7|10804.7|10842.7|10802.7|10855.2|10804.7|10822.7|10793.7|44
1586268600000|2020-04-07 14:10:00|10839.7|10799.7|10836.7|10812.7|10843.7|10812.7|10836.7|10796.7|7
1586268900000|2020-04-07 14:15:00|10843.7|10803.7|10784.7|10760.7|10843.7|10803.7|10784.7|10757.7|16
1586269200000|2020-04-07 14:20:00|10793.8|10753.8|10731.2|10707.2|10795.2|10761.2|10718.2|10694.2|134
1586269500000|2020-04-07 14:25:00|10732.7|10708.7|10764.2|10704.2|10812.4|10752.4|10732.7|10695.2|17
1586269800000|2020-04-07 14:30:00|10763.2|10703.2|10738.2|10714.2|10763.2|10714.2|10733.7|10701.7|11
1586270100000|2020-04-07 14:35:00|10739.7|10715.7|10763.7|10723.7|10763.7|10726.7|10739.7|10715.7|4
1586270400000|2020-04-07 14:40:00|10752.7|10728.7|10748.8|10708.8|10769.2|10745.2|10741.2|10708.8|6
1586270700000|2020-04-07 14:45:00|10739.8|10715.8|10738.3|10714.3|10739.8|10715.8|10738.3|10714.3|2
1586271000000|2020-04-07 14:50:00|10742.8|10718.8|10739.8|10699.8|10742.8|10718.8|10718.3|10694.3|9
1586271300000|2020-04-07 14:55:00|10737.3|10697.3|10756.9|10716.9|10756.9|10716.9|10733.8|10697.3|12
1586271600000|2020-04-07 15:00:00|10753.9|10713.9|10750.9|10710.9|10756.9|10716.9|10750.9|10710.9|3
1586271900000|2020-04-07 15:05:00|10749.4|10709.4|10753.9|10729.9|10753.9|10729.9|10746.4|10709.4|0
1586272200000|2020-04-07 15:10:00|10764.9|10740.9|10766.4|10742.4|10766.4|10742.4|10763.4|10739.4|4
1586272500000|2020-04-07 15:15:00|10769.4|10745.4|10774.4|10750.4|10774.4|10750.4|10769.4|10745.4|3
1586273100000|2020-04-07 15:25:00|10764.4|10740.4|10774.4|10750.4|10774.4|10750.4|10764.4|10740.4|3
1586273400000|2020-04-07 15:30:00|10761.9|10737.9|10789.5|10765.5|10789.5|10765.5|10761.9|10737.9|6
1586273700000|2020-04-07 15:35:00|10787|10763|10831|10791|10844|10811|10787|10763|11
1586274000000|2020-04-07 15:40:00|10834|10794|10784.5|10744.5|10834|10804.5|10766.5|10742.5|5
1586274300000|2020-04-07 15:45:00|10778.5|10754.5|10782|10722|10782|10754.5|10766.5|10719.5|11
1586274600000|2020-04-07 15:50:00|10783|10723|10789.5|10749.5|10802|10749.5|10777|10723|1
1586274900000|2020-04-07 15:55:00|10789.6|10749.6|10789.6|10749.6|10789.6|10755.1|10779.1|10744.6|1
1586275200000|2020-04-07 16:00:00|10794.6|10754.6|10774.1|10750.1|10799.6|10757.6|10774.1|10739.6|10
1586275500000|2020-04-07 16:05:00|10773.1|10749.1|10771.6|10747.6|10773.1|10749.1|10771.6|10747.6|0
1586275800000|2020-04-07 16:10:00|10809.6|10749.6|10799.1|10775.1|10811.1|10778.1|10794.6|10749.6|9
1586276100000|2020-04-07 16:15:00|10800.6|10776.6|10800.6|10776.6|10800.6|10776.6|10800.6|10776.6|4
1586276700000|2020-04-07 16:25:00|10810.6|10770.6|10799.6|10775.6|10810.6|10775.6|10799.6|10770.6|1
1586277000000|2020-04-07 16:30:00|10806.6|10782.6|10807.7|10783.7|10812.7|10788.7|10806.6|10782.6|7
1586277300000|2020-04-07 16:35:00|10806.7|10782.7|10812.7|10788.7|10812.7|10788.7|10800.7|10766.2|3
1586277600000|2020-04-07 16:40:00|10810.7|10770.7|10809.7|10769.7|10810.7|10770.7|10809.7|10769.7|3
1586277900000|2020-04-07 16:45:00|10812.7|10772.7|10801.7|10777.7|10812.7|10777.7|10801.7|10772.7|0
1586278200000|2020-04-07 16:50:00|10800.7|10776.7|10778.7|10738.7|10800.7|10776.7|10778.7|10720.7|7
1586278500000|2020-04-07 16:55:00|10780.2|10740.2|10762.2|10738.2|10792.7|10741.7|10762.2|10731.7|1
1586278800000|2020-04-07 17:00:00|10767.2|10743.2|10799.2|10739.2|10799.2|10750.2|10767.2|10739.2|2
1586279100000|2020-04-07 17:05:00|10784.2|10744.2|10782.8|10742.8|10784.2|10744.2|10782.8|10742.8|1
1586279400000|2020-04-07 17:10:00|10789.7|10729.7|10765.8|10725.8|10789.7|10731.7|10765.8|10725.8|4
1586279700000|2020-04-07 17:15:00|10761.8|10737.8|10769.3|10729.3|10769.3|10737.8|10758.8|10725.8|1
1586280000000|2020-04-07 17:20:00|10753.8|10729.8|10752.8|10728.8|10753.8|10729.8|10752.8|10728.8|1
1586280900000|2020-04-07 17:35:00|10745.3|10721.3|10740.3|10716.3|10745.3|10721.3|10740.3|10716.3|2
1586281200000|2020-04-07 17:40:00|10741.3|10717.3|10742.4|10718.4|10743.4|10719.4|10741.3|10717.3|4
1586281500000|2020-04-07 17:45:00|10740.4|10716.4|10724.9|10700.9|10741.4|10717.4|10712.4|10688.4|27
1586281800000|2020-04-07 17:50:00|10729.4|10705.4|10725.9|10701.9|10736.4|10705.4|10723.4|10693.4|2
1586282100000|2020-04-07 17:55:00|10734.9|10694.9|10754.4|10694.4|10754.4|10706.4|10730.4|10694.4|2
1586347200000|2020-04-08 12:00:00|10791.2|10731.2|10776.2|10716.2|10901|10841|10710|10676|26
1586347500000|2020-04-08 12:05:00|10783.7|10723.7|10760|10700|10783.7|10749.2|10741|10696|2
1586347800000|2020-04-08 12:10:00|10758.5|10698.5|10766.6|10726.6|10770.1|10745.6|10726.6|10687.5|5
1586348100000|2020-04-08 12:15:00|10768.2|10728.2|10826.8|10766.8|10832.6|10775.8|10768.2|10728.2|19
1586348400000|2020-04-08 12:20:00|10825.3|10765.3|10773.9|10713.9|10825.3|10771.3|10744.4|10706.8|15
1586348700000|2020-04-08 12:25:00|10764.4|10740.4|10727.7|10703.7|10774.9|10740.4|10727.7|10678.4|18
1586349000000|2020-04-08 12:30:00|10730.8|10706.8|10739.4|10715.4|10753.4|10717.5|10726.2|10702.2|2
1586349300000|2020-04-08 12:35:00|10737.9|10713.9|10768.7|10728.7|10768.7|10728.7|10737.9|10713.4|55
1586349600000|2020-04-08 12:40:00|10759.8|10735.8|10739.8|10715.8|10767.2|10735.8|10735.4|10711.4|58
1586349900000|2020-04-08 12:45:00|10730.6|10706.6|10735.4|10711.4|10740.9|10716.9|10730.6|10706.6|19
1586350200000|2020-04-08 12:50:00|10734.4|10710.4|10704|10680|10744.8|10720.8|10701.1|10677.1|12
1586350500000|2020-04-08 12:55:00|10705|10681|10631.5|10607.5|10705|10681|10629|10604.5|42
1586350800000|2020-04-08 13:00:00|10629|10605|10597|10573|10629|10605|10576.5|10542|27
1586351100000|2020-04-08 13:05:00|10609.5|10585.5|10642.5|10602.5|10685|10650.5|10599.5|10575.5|36
1586351400000|2020-04-08 13:10:00|10644|10604|10635.6|10595.6|10651.1|10604|10632.5|10591.1|52
1586351700000|2020-04-08 13:15:00|10633.1|10593.1|10619.5|10595.5|10633.1|10600.1|10619.5|10593.1|1
1586352000000|2020-04-08 13:20:00|10618.5|10594.5|10596.1|10572.1|10618.5|10594.5|10591.1|10567.1|8
1586352300000|2020-04-08 13:25:00|10599.5|10575.5|10608|10584|10618.5|10585.5|10583.2|10553.7|70
1586352600000|2020-04-08 13:30:00|10607|10583|10527.1|10503.1|10607|10583|10526.1|10502.1|43
1586352900000|2020-04-08 13:35:00|10533.6|10509.6|10526.1|10502.1|10533.6|10509.6|10526.1|10502.1|8
1586353200000|2020-04-08 13:40:00|10524.6|10500.6|10539.6|10515.6|10540.6|10516.6|10524.6|10500.6|22
1586353500000|2020-04-08 13:45:00|10526.1|10502.1|10535.6|10511.6|10566.1|10530.6|10456.1|10426.6|59
1586353800000|2020-04-08 13:50:00|10538.8|10498.8|10480.5|10440.5|10538.8|10498.8|10461.2|10424|28
1586354100000|2020-04-08 13:55:00|10470|10446|10473.5|10449.5|10484|10454.1|10453.1|10429.1|14
1586354400000|2020-04-08 14:00:00|10466.8|10442.8|10408.1|10384.1|10472.1|10442.8|10405.6|10378.6|30
1586354700000|2020-04-08 14:05:00|10406.6|10382.6|10418.7|10378.7|10431|10407|10395.1|10371.1|35
1586355000000|2020-04-08 14:10:00|10417.1|10377.1|10411.1|10387.1|10427.5|10398|10408.2|10377.1|12
1586355300000|2020-04-08 14:15:00|10413|10389|10414.5|10390.5|10422|10398|10411.1|10387.1|8
1586355600000|2020-04-08 14:20:00|10412|10388|10420.5|10396.5|10429|10405|10412|10388|13
1586355900000|2020-04-08 14:25:00|10419|10395|10394|10370|10419|10395|10394|10370|21
1586356200000|2020-04-08 14:30:00|10386.3|10362.3|10402.5|10378.5|10404|10380|10385.4|10361.4|6
1586356500000|2020-04-08 14:35:00|10401.5|10377.5|10411.9|10387.9|10411.9|10387.9|10401.5|10377.5|13
1586356800000|2020-04-08 14:40:00|10410.4|10386.4|10419.8|10395.8|10419.8|10395.8|10410.4|10386.4|4
1586357100000|2020-04-08 14:45:00|10413.9|10389.9|10393.3|10369.3|10416.9|10389.9|10393.3|10369.3|13
1586357400000|2020-04-08 14:50:00|10385.8|10361.8|10387.2|10363.2|10388.7|10364.7|10381.2|10357.2|16
1586357700000|2020-04-08 14:55:00|10393.2|10369.2|10390.7|10366.7|10393.2|10369.2|10390.7|10366.7|2
1586358000000|2020-04-08 15:00:00|10389.1|10365.1|10427.7|10367.7|10440.2|10380.2|10389.1|10365.1|2
1586358300000|2020-04-08 15:05:00|10416.8|10376.8|10468.3|10408.3|10468.3|10408.3|10406.6|10366.6|8
1586358600000|2020-04-08 15:10:00|10465.8|10405.8|10450.3|10410.3|10465.8|10433.4|10427.3|10403.3|10
1586358900000|2020-04-08 15:15:00|10461.2|10401.2|10457.2|10417.2|10462.8|10417.2|10453.1|10401.2|5
1586359200000|2020-04-08 15:20:00|10463.3|10423.3|10459.2|10435.2|10463.3|10436.7|10454.2|10423.3|7
1586359500000|2020-04-08 15:25:00|10456.7|10432.7|10449|10425|10456.7|10432.7|10443.6|10419.6|8
1586359800000|2020-04-08 15:30:00|10453.6|10429.6|10500.5|10440.5|10501.5|10452.2|10453.6|10429.6|6
1586360100000|2020-04-08 15:35:00|10502|10442|10497.4|10457.4|10519.8|10474.9|10486|10442|16
1586360400000|2020-04-08 15:40:00|10497.5|10457.5|10479.2|10439.2|10511.7|10474.5|10467.3|10438.2|8
1586360700000|2020-04-08 15:45:00|10482.3|10442.3|10457.1|10417.1|10482.3|10450.3|10446.6|10417.1|7
1586361000000|2020-04-08 15:50:00|10454|10414|10470.6|10410.6|10470.6|10419.6|10431.6|10400.4|27
1586361300000|2020-04-08 15:55:00|10472.5|10412.5|10477.3|10417.3|10477.3|10417.3|10472.5|10412.5|27
1586361600000|2020-04-08 16:00:00|10480.2|10420.2|10497.1|10437.1|10497.1|10445.2|10480.2|10420.2|3
1586361900000|2020-04-08 16:05:00|10484.6|10444.6|10496.8|10436.8|10499.8|10454.4|10474.8|10427.7|6
1586362200000|2020-04-08 16:10:00|10474.5|10434.5|10547.9|10487.9|10565.8|10510.3|10458|10431|32
1586362500000|2020-04-08 16:15:00|10545.4|10485.4|10558.7|10518.7|10560.2|10532.6|10521.8|10478.3|19
1586362800000|2020-04-08 16:20:00|10560.2|10520.2|10542.1|10502.1|10562.1|10535.1|10540.9|10495|13
1586363100000|2020-04-08 16:25:00|10533.2|10509.2|10512.9|10452.9|10543.5|10509.2|10484.9|10446.8|6
1586363400000|2020-04-08 16:30:00|10492|10468|10487.6|10463.6|10493.4|10469.4|10487.6|10463.6|5
1586363700000|2020-04-08 16:35:00|10486.7|10462.7|10489.7|10429.7|10493.7|10462.7|10477.8|10429.7|6
1586364000000|2020-04-08 16:40:00|10491.2|10431.2|10495.4|10455.4|10506|10469.2|10481.3|10431.2|9
1586364300000|2020-04-08 16:45:00|10494.5|10454.5|10495.5|10471.5|10508.3|10471.5|10484.6|10448.3|3
1586364600000|2020-04-08 16:50:00|10502|10442|10493.6|10469.6|10506.8|10469.6|10489.2|10442|10
1586364900000|2020-04-08 16:55:00|10527.9|10467.9|10578.3|10518.3|10582.9|10537.7|10522.4|10467.9|7
1586365200000|2020-04-08 17:00:00|10566.4|10526.4|10580.1|10540.1|10623|10599|10556.5|10526.4|18
1586365500000|2020-04-08 17:05:00|10571.8|10511.8|10564.3|10504.3|10578.5|10518.5|10564.3|10504.3|2
1586365800000|2020-04-08 17:10:00|10562.4|10502.4|10543.8|10483.8|10562.4|10502.4|10543.8|10483.8|4
1586366100000|2020-04-08 17:15:00|10532.8|10492.8|10514.4|10490.4|10532.8|10497.3|10512.5|10488.5|2
1586366400000|2020-04-08 17:20:00|10522.1|10498.1|10504.6|10444.6|10522.4|10498.1|10496.5|10444.6|17
1586366700000|2020-04-08 17:25:00|10495.5|10455.5|10543.2|10483.2|10543.7|10495.4|10464.7|10429.9|24
1586367000000|2020-04-08 17:30:00|10542.2|10482.2|10514.1|10454.1|10542.2|10482.2|10484|10450.1|23
1586367300000|2020-04-08 17:35:00|10517.2|10457.2|10531.2|10471.2|10531.2|10471.2|10517.2|10457.2|5
1586367600000|2020-04-08 17:40:00|10532.2|10472.2|10607.5|10547.5|10607.5|10547.5|10527.5|10472.2|37
1586367900000|2020-04-08 17:45:00|10606.5|10546.5|10579.5|10519.5|10606.5|10546.5|10557.6|10511|9
1586368200000|2020-04-08 17:50:00|10568.5|10528.5|10557.5|10497.5|10571.8|10529.5|10545.3|10497.5|5
1586368500000|2020-04-08 17:55:00|10560|10500|10643.7|10583.7|10653.7|10593.7|10540.5|10496.2|37
1586433600000|2020-04-09 12:00:00|10578.6|10554.6|10617.3|10557.3|10622.9|10564.4|10578.6|10537.6|17
1586433900000|2020-04-09 12:05:00|10614.8|10554.8|10614.1|10554.1|10614.8|10564.3|10595.5|10545|4
1586434200000|2020-04-09 12:10:00|10609.4|10549.4|10571.7|10511.7|10609.4|10549.4|10562.4|10511.7|5
1586434500000|2020-04-09 12:15:00|10573.3|10513.3|10575.5|10515.5|10575.5|10522.4|10558.9|10509.6|3
1586434800000|2020-04-09 12:20:00|10574|10514|10534.2|10494.2|10574|10514|10531.7|10486.7|1
1586435100000|2020-04-09 12:25:00|10531.7|10491.7|10527.4|10487.4|10542.4|10497.2|10521.2|10476.5|2
1586435400000|2020-04-09 12:30:00|10526.5|10486.5|10528.7|10488.7|10533.1|10493.1|10521.5|10481.5|3
1586435700000|2020-04-09 12:35:00|10529.6|10489.6|10535.3|10495.3|10536.2|10503.3|10526.2|10486.2|1
1586436000000|2020-04-09 12:40:00|10532.8|10492.8|10525.7|10501.7|10532.8|10501.7|10510.7|10486.7|5
1586436300000|2020-04-09 12:45:00|10528.9|10504.9|10545.9|10521.9|10552.1|10521.9|10522.6|10498.6|4
1586436600000|2020-04-09 12:50:00|10547.5|10523.5|10591.7|10531.7|10603.3|10543.5|10547.5|10519.3|8
1586436900000|2020-04-09 12:55:00|10593.3|10533.3|10563.2|10539.2|10594.8|10546|10561.6|10529.3|4
1586437200000|2020-04-09 13:00:00|10549|10525|10552.4|10528.4|10556.1|10528.4|10542.7|10515.1|2
1586437500000|2020-04-09 13:05:00|10559.9|10535.9|10562.3|10522.3|10571.3|10535.9|10559.2|10509.7|3
1586437800000|2020-04-09 13:10:00|10557.7|10533.7|10613.6|10553.6|10633.3|10596|10557.7|10526.6|36
1586438100000|2020-04-09 13:15:00|10614.5|10554.5|10594.9|10534.9|10614.5|10558.6|10594|10534|2
1586438400000|2020-04-09 13:20:00|10593.3|10533.3|10600.7|10540.7|10600.7|10540.7|10593.3|10533.3|7
1586438700000|2020-04-09 13:25:00|10601.7|10541.7|10653.6|10593.6|10654.5|10615.3|10600.7|10540.7|24
1586439000000|2020-04-09 13:30:00|10664.7|10604.7|10650.2|10590.2|10664.7|10626.4|10646.9|10589.3|7
1586439300000|2020-04-09 13:35:00|10649.3|10589.3|10649.3|10589.3|10651.1|10591.1|10649.3|10589.3|4
1586439600000|2020-04-09 13:40:00|10638.4|10598.4|10670.6|10610.6|10670.6|10611.3|10638.4|10589.3|0
1586439900000|2020-04-09 13:45:00|10667.5|10607.5|10669|10609|10669|10609|10667.5|10607.5|0
1586440200000|2020-04-09 13:50:00|10672.2|10612.2|10655.1|10631.1|10673.1|10633|10655.1|10612.2|3
1586440500000|2020-04-09 13:55:00|10656.7|10632.7|10662.6|10622.6|10690.5|10646.9|10656.7|10610.1|8
1586440800000|2020-04-09 14:00:00|10683.4|10659.4|10682.3|10642.3|10703|10659.4|10663.9|10616.4|13
1586441100000|2020-04-09 14:05:00|10683.9|10643.9|10670.9|10630.9|10691.8|10647.1|10670.9|10625.9|0
1586441400000|2020-04-09 14:10:00|10672.5|10632.5|10714.7|10674.7|10741.5|10701.5|10672.5|10632.5|10
1586441700000|2020-04-09 14:15:00|10717.9|10677.9|10713.8|10653.8|10720.1|10680.9|10704.9|10653.8|0
1586442000000|2020-04-09 14:20:00|10709.1|10649.1|10687.9|10647.9|10713.4|10683.3|10687|10639.9|12
1586442300000|2020-04-09 14:25:00|10686.3|10646.3|10737|10713|10745.9|10713.9|10677.1|10646.3|13
1586442600000|2020-04-09 14:30:00|10735.4|10711.4|10740.2|10716.2|10770.4|10728.9|10731.7|10689|38
1586442900000|2020-04-09 14:35:00|10752.8|10728.8|10747.3|10723.3|10764.6|10728.8|10744.1|10704.6|6
1586443200000|2020-04-09 14:40:00|10728.3|10704.3|10727.4|10703.4|10728.3|10704.3|10727.4|10703.4|1
1586443500000|2020-04-09 14:45:00|10724.3|10700.3|10713.9|10689.9|10727.4|10703.4|10713.2|10689.2|5
1586443800000|2020-04-09 14:50:00|10721.8|10697.8|10723.2|10663.2|10724.9|10700.9|10681.8|10657.8|9
1586444100000|2020-04-09 14:55:00|10717.8|10657.8|10727.3|10703.3|10727.3|10703.3|10696.5|10656.5|12
1586444400000|2020-04-09 15:00:00|10724.8|10700.8|10729.8|10705.8|10743.5|10719.5|10724.8|10700.8|27
1586444700000|2020-04-09 15:05:00|10728.2|10704.2|10726.6|10702.6|10729.8|10705.8|10723.5|10699.5|3
1586445000000|2020-04-09 15:10:00|10727.5|10703.5|10729.1|10705.1|10738.5|10714.5|10727.5|10703.5|14
1586445300000|2020-04-09 15:15:00|10727.5|10703.5|10733.2|10709.2|10733.2|10709.2|10727.5|10703.5|2
1586445600000|2020-04-09 15:20:00|10747.4|10723.4|10733|10709|10763.2|10739.2|10733|10709|5
1586445900000|2020-04-09 15:25:00|10731.4|10707.4|10739.8|10699.8|10751.7|10716.3|10731.4|10688.9|17
1586446200000|2020-04-09 15:30:00|10748.9|10688.9|10750.2|10710.2|10758.3|10710.2|10740.7|10688.9|3
1586446500000|2020-04-09 15:35:00|10739.7|10715.7|10741.6|10681.6|10743.4|10715.7|10708.1|10648.1|19
1586446800000|2020-04-09 15:40:00|10736.6|10676.6|10742.5|10682.5|10742.5|10688.2|10728.2|10673.5|9
1586447100000|2020-04-09 15:45:00|10741|10681|10721.1|10681.1|10741|10698.8|10715.8|10676.2|5
1586447400000|2020-04-09 15:50:00|10719.5|10679.5|10719.5|10679.5|10719.5|10689.3|10704|10679.5|10
1586447700000|2020-04-09 15:55:00|10717|10677|10782.2|10722.2|10782.2|10722.2|10717|10670.4|20
1586448000000|2020-04-09 16:00:00|10781.3|10721.3|10760.8|10736.8|10789.7|10746.3|10760.8|10721.3|3
1586448300000|2020-04-09 16:05:00|10770.7|10730.7|10745.7|10721.7|10798.6|10754.6|10745.7|10710.4|17
1586448600000|2020-04-09 16:10:00|10767.3|10707.3|10753.1|10693.1|10773.7|10728|10752|10693.1|12
1586448900000|2020-04-09 16:15:00|10778.4|10718.4|10757.6|10697.6|10802.3|10742.3|10753.9|10693.9|11
1586449200000|2020-04-09 16:20:00|10752.6|10692.6|10760|10720|10760|10720|10745.5|10685.5|4
1586449500000|2020-04-09 16:25:00|10766.3|10706.3|10703.2|10643.2|10766.3|10709.5|10703.2|10643.2|5
1586449800000|2020-04-09 16:30:00|10706|10646|10759.9|10699.9|10759.9|10699.9|10690.7|10646|3
1586450100000|2020-04-09 16:35:00|10767.8|10707.8|10790.2|10730.2|10790.2|10730.2|10767.8|10707.8|4
1586450400000|2020-04-09 16:40:00|10770.8|10730.8|10774|10734|10774|10734|10770.8|10730.8|2
1586450700000|2020-04-09 16:45:00|10790.4|10730.4|10791.8|10751.8|10798.3|10767|10786.3|10730.4|8
1586451000000|2020-04-09 16:50:00|10787|10747|10764.8|10704.8|10787|10748.6|10739.2|10699.2|6
1586451300000|2020-04-09 16:55:00|10755.6|10695.6|10745.2|10705.2|10755.6|10705.2|10742.8|10682.8|1
1586451600000|2020-04-09 17:00:00|10764.8|10704.8|10777.1|10737.1|10782.1|10737.1|10764.8|10704.8|27
1586451900000|2020-04-09 17:05:00|10788|10728|10777.5|10753.5|10788|10753.5|10777.5|10728|0
1586452200000|2020-04-09 17:10:00|10818.3|10758.3|10887.3|10827.3|10943.5|10883.5|10812.8|10758.3|54
1586452500000|2020-04-09 17:15:00|10895.8|10835.8|10883|10859|10910.9|10859|10861.4|10835.1|1
1586452800000|2020-04-09 17:20:00|10877.8|10837.8|10922.6|10862.6|10922.6|10862.8|10859.8|10825.3|9
1586453100000|2020-04-09 17:25:00|10923.9|10863.9|11078.1|11018.1|11105.7|11045.7|10896|10852.6|50
1586453400000|2020-04-09 17:30:00|11075|11015|10999.8|10939.8|11081.4|11021.4|10969.2|10919.9|25
1586453700000|2020-04-09 17:35:00|10998.2|10938.2|11005.7|10945.7|11005.7|10974.3|10975.2|10932.7|6
1586454000000|2020-04-09 17:40:00|11010.4|10950.4|11013.9|10973.9|11023|10990.3|10995.2|10950.4|13
1586454300000|2020-04-09 17:45:00|11017.1|10977.1|11014.2|10974.2|11019.8|10979.8|10993.7|10963.5|8
1586454600000|2020-04-09 17:50:00|11023.2|10963.2|11016.6|10956.6|11023.2|10971.4|10915.5|10855.5|16
1586454900000|2020-04-09 17:55:00|11017.5|10957.5|11046.8|10986.8|11055.6|11011.7|11017.5|10957.5|26
1586779200000|2020-04-13 12:00:00|11087.7|11027.7|11008.8|10984.8|11090.7|11030.7|11008.8|10984.8|37
1586779500000|2020-04-13 12:05:00|11009.6|10985.6|11005.3|10981.3|11011.3|10987.3|11005.3|10981.3|8
1586779800000|2020-04-13 12:10:00|11019.6|10959.6|10996.8|10956.8|11019.6|10969.6|10993.6|10956.8|9
1586780100000|2020-04-13 12:15:00|10995.1|10955.1|10988.3|10964.3|10995.1|10964.3|10972.3|10946.8|9
1586780400000|2020-04-13 12:20:00|10992.3|10952.3|10962.7|10902.7|10992.3|10953.5|10947.7|10902.7|30
1586780700000|2020-04-13 12:25:00|10962|10902|10908.3|10884.3|10962|10910.7|10908.3|10884.3|3
1586781000000|2020-04-13 12:30:00|10930.8|10870.8|10886.8|10862.8|10939.5|10887|10884|10831|19
1586781300000|2020-04-13 12:35:00|10883.3|10859.3|10881.6|10857.6|10896.3|10871.5|10869.3|10845.3|6
1586781600000|2020-04-13 12:40:00|10879.8|10855.8|10888.3|10828.3|10888.3|10855.8|10879.8|10828.3|0
1586781900000|2020-04-13 12:45:00|10885.8|10825.8|10839.8|10815.8|10885.8|10834.3|10837.3|10813.3|11
1586782200000|2020-04-13 12:50:00|10844.4|10820.4|10833.9|10809.9|10850.9|10820.4|10833.8|10803.4|10
1586782800000|2020-04-13 13:00:00|10835.4|10811.4|10796.4|10772.4|10840.4|10816.4|10794.9|10770.9|39
1586783100000|2020-04-13 13:05:00|10794.9|10770.9|10796.4|10772.4|10796.4|10772.4|10794.9|10770.9|3
1586783400000|2020-04-13 13:10:00|10792.9|10768.9|10803.7|10779.7|10806.9|10782.9|10792.9|10768.9|5
1586784000000|2020-04-13 13:20:00|10801.9|10777.9|10805|10781|10806.5|10782.5|10801.9|10777.9|7
1586784300000|2020-04-13 13:25:00|10806.5|10782.5|10769|10745|10806.5|10782.5|10769|10745|19
1586784600000|2020-04-13 13:30:00|10772.2|10748.2|10767.2|10743.2|10772.2|10748.2|10767.2|10743.2|5
1586784900000|2020-04-13 13:35:00|10769|10745|10769|10745|10769|10745|10766.5|10742.5|7
1586785200000|2020-04-13 13:40:00|10767.2|10743.2|10769|10745|10774.8|10750.8|10767.2|10743.2|7
1586785500000|2020-04-13 13:45:00|10766.5|10742.5|10746.5|10722.5|10766.5|10742.5|10746.5|10722.5|15
1586785800000|2020-04-13 13:50:00|10743.5|10719.5|10730.5|10706.5|10743.5|10719.5|10729|10700|10
1586786100000|2020-04-13 13:55:00|10731.3|10707.3|10730.6|10706.6|10731.3|10707.3|10730.5|10706.5|4
1586786400000|2020-04-13 14:00:00|10729.8|10705.8|10716.3|10692.3|10729.8|10705.8|10707.3|10681.1|10
1586786700000|2020-04-13 14:05:00|10717.1|10693.1|10717.1|10693.1|10717.1|10693.1|10717.1|10693.1|0
1586787000000|2020-04-13 14:10:00|10720.6|10696.6|10722.9|10698.9|10723.6|10699.6|10720.6|10696.6|6
1586787300000|2020-04-13 14:15:00|10723.6|10699.6|10742.8|10702.8|10742.8|10704.6|10718.4|10694.4|17
1586787600000|2020-04-13 14:20:00|10742.9|10702.9|10756.4|10732.4|10758.6|10734.6|10739.9|10702.9|10
1586787900000|2020-04-13 14:25:00|10755.6|10731.6|10763.9|10739.9|10763.9|10739.9|10755.6|10731.6|10
1586788200000|2020-04-13 14:30:00|10765.4|10741.4|10749.4|10725.4|10765.4|10741.4|10749.4|10705.1|6
1586788500000|2020-04-13 14:35:00|10737.1|10713.1|10766.2|10742.2|10766.2|10742.2|10737.1|10689.6|4
1586788800000|2020-04-13 14:40:00|10766.9|10742.9|10763.7|10739.7|10766.9|10742.9|10763.7|10739.7|3
1586789100000|2020-04-13 14:45:00|10762.2|10738.2|10712|10688|10762.2|10738.2|10712|10688|9
1586789400000|2020-04-13 14:50:00|10709.5|10685.5|10710.9|10650.9|10721.9|10686.9|10668.2|10644.2|32
1586789700000|2020-04-13 14:55:00|10700.2|10660.2|10712.7|10688.7|10712.7|10688.7|10685.4|10655.9|9
1586790000000|2020-04-13 15:00:00|10716.7|10692.7|10682.7|10658.7|10718.4|10692.7|10680.2|10645.7|17
1586790300000|2020-04-13 15:05:00|10679.2|10655.2|10678.2|10654.2|10683.2|10659.2|10678.2|10654.2|3
1586790900000|2020-04-13 15:15:00|10681.7|10657.7|10683.5|10659.5|10683.5|10659.5|10681.7|10657.7|2
1586791200000|2020-04-13 15:20:00|10678.2|10654.2|10682.5|10658.5|10684.7|10660.7|10678.2|10654.2|8
1586791500000|2020-04-13 15:25:00|10681.7|10657.7|10681.7|10657.7|10683.2|10659.2|10679.5|10655.5|13
1586791800000|2020-04-13 15:30:00|10683.5|10659.5|10638|10614|10690.7|10666.7|10638|10608.3|24
1586792100000|2020-04-13 15:35:00|10637.3|10613.3|10627|10603|10637.3|10613.3|10621.8|10597.8|11
1586792400000|2020-04-13 15:40:00|10628.5|10604.5|10694.5|10634.5|10700.3|10648.5|10627|10603|20
1586792700000|2020-04-13 15:45:00|10689.3|10629.3|10685.2|10625.2|10689.3|10645.5|10655.5|10614|6
1586793000000|2020-04-13 15:50:00|10676.7|10636.7|10695.2|10671.2|10701.7|10671.2|10673.7|10636.7|9
1586793300000|2020-04-13 15:55:00|10700.2|10660.2|10702|10662|10710.5|10670.5|10675.7|10635.7|10
1586793600000|2020-04-13 16:00:00|10691.5|10651.5|10702.8|10662.8|10702.8|10662.8|10679.2|10639.2|3
1586793900000|2020-04-13 16:05:00|10697.3|10673.3|10718.7|10694.7|10724.7|10700.7|10683.2|10648.7|18
1586794200000|2020-04-13 16:10:00|10717|10693|10706.4|10682.4|10718.7|10694.7|10703.9|10679.9|5
1586794500000|2020-04-13 16:15:00|10695.9|10671.9|10684.9|10660.9|10695.9|10671.9|10684.2|10660.2|7
1586794800000|2020-04-13 16:20:00|10695.4|10671.4|10774.9|10714.9|10774.9|10730.2|10695.4|10671.4|20
1586795100000|2020-04-13 16:25:00|10774.1|10714.1|10766.4|10706.4|10774.1|10722.7|10760.2|10700.2|4
1586795400000|2020-04-13 16:30:00|10768.2|10708.2|10768.7|10708.7|10781.2|10721.2|10768.2|10708.2|4
1586795700000|2020-04-13 16:35:00|10757.9|10717.9|10778.7|10718.7|10781.2|10726.2|10756.2|10713.7|1
1586796000000|2020-04-13 16:40:00|10776.9|10716.9|10752.7|10692.7|10778.7|10727.9|10752.7|10692.7|6
1586796300000|2020-04-13 16:45:00|10740.4|10680.4|10739.7|10679.7|10740.4|10680.4|10739.7|10679.7|4
1586796600000|2020-04-13 16:50:00|10728.2|10668.2|10734.8|10674.8|10750.2|10690.2|10728.2|10668.2|2
1586796900000|2020-04-13 16:55:00|10726.6|10666.6|10731|10671|10731|10671|10706|10646|1
1586797200000|2020-04-13 17:00:00|10733.3|10673.3|10732.3|10672.3|10734|10674|10732.3|10672.3|0
1586797500000|2020-04-13 17:05:00|10713.4|10673.4|10694|10654|10713.4|10673.4|10694|10654|0
1586797800000|2020-04-13 17:10:00|10709|10649|10655.4|10595.4|10709|10664.1|10652.9|10592.9|8
1586798100000|2020-04-13 17:15:00|10654.6|10594.6|10612.3|10552.3|10655.4|10601|10587.8|10552.3|41
1586798400000|2020-04-13 17:20:00|10613|10553|10615.9|10575.9|10631.2|10577.7|10583|10533.7|6
1586798700000|2020-04-13 17:25:00|10614.2|10574.2|10583.8|10559.8|10617.7|10577.7|10583.8|10541.8|20
1586799000000|2020-04-13 17:30:00|10582|10558|10574.3|10534.3|10592.5|10559.8|10562.3|10534.3|6
1586799300000|2020-04-13 17:35:00|10577.8|10537.8|10588.5|10564.5|10588.5|10564.5|10564.1|10532.8|13
1586799600000|2020-04-13 17:40:00|10604.3|10580.3|10636.7|10576.7|10636.7|10587|10597|10556.5|8
1586799900000|2020-04-13 17:45:00|10635.9|10575.9|10627.8|10567.8|10635.9|10575.9|10627.8|10567.8|8
1586800200000|2020-04-13 17:50:00|10626.3|10566.3|10649.2|10589.2|10653.9|10606.7|10626.3|10566.3|15
1586800500000|2020-04-13 17:55:00|10649.9|10589.9|10655.6|10631.6|10670.4|10635.1|10646.7|10589.9|6
1586865600000|2020-04-14 12:00:00|10689.8|10629.8|10727.8|10667.8|10827.7|10767.7|10689.8|10629.8|13
1586865900000|2020-04-14 12:05:00|10722.4|10662.4|10708.8|10668.8|10722.4|10675.1|10696.6|10658.1|1
1586866200000|2020-04-14 12:10:00|10717.8|10677.8|10737|10677|10745.6|10685.6|10708.8|10661|4
1586866500000|2020-04-14 12:15:00|10728.4|10688.4|10812|10752|10812|10752|10728.4|10677|2
1586866800000|2020-04-14 12:20:00|10809.5|10749.5|10854.8|10794.8|10854.8|10794.8|10803.5|10747|4
1586867100000|2020-04-14 12:25:00|10862.3|10802.3|10893.8|10833.8|10918.8|10858.8|10862.3|10802.3|1
1586867400000|2020-04-14 12:30:00|10895.9|10835.9|10878.6|10818.6|10904.6|10858.8|10843.1|10808.6|5
1586867700000|2020-04-14 12:35:00|10873.6|10813.6|10889.5|10829.5|10893.8|10833.8|10868.6|10808.6|5
1586868000000|2020-04-14 12:40:00|10887|10827|10889.5|10829.5|10891.3|10831.3|10883.4|10823.4|1
1586868300000|2020-04-14 12:45:00|10888.8|10828.8|10851|10811|10888.8|10836|10848.5|10801.7|9
1586868600000|2020-04-14 12:50:00|10849.2|10809.2|10861.3|10801.3|10862|10810.6|10849.2|10795.3|2
1586868900000|2020-04-14 12:55:00|10850.6|10810.6|10850.6|10810.6|10861.3|10810.6|10850.6|10801.3|0
1586869200000|2020-04-14 13:00:00|10854.2|10814.2|10854.2|10794.2|10871.7|10817.2|10835.5|10794.2|11
1586869500000|2020-04-14 13:05:00|10837.4|10777.4|10820.2|10780.2|10838.1|10780.2|10814.9|10762.7|0
1586869800000|2020-04-14 13:10:00|10859.2|10799.2|10853.1|10813.1|10859.2|10813.1|10849.5|10794.9|4
1586870100000|2020-04-14 13:15:00|10854.9|10814.9|10853.1|10813.1|10855.6|10815.6|10850.6|10810.6|2
1586870400000|2020-04-14 13:20:00|10841.9|10817.9|10823.5|10763.5|10841.9|10817.9|10809.5|10757|7
1586870700000|2020-04-14 13:25:00|10821.7|10761.7|10821.7|10761.7|10824.5|10764.5|10821.7|10761.7|3
1586871000000|2020-04-14 13:30:00|10809.5|10749.5|10778.3|10754.3|10809.5|10755|10776.5|10745.2|4
1586871300000|2020-04-14 13:35:00|10773.5|10713.5|10750.6|10710.6|10776.7|10724.2|10750.6|10703.1|4
1586871600000|2020-04-14 13:40:00|10748.1|10708.1|10834.6|10774.6|10845.6|10785.6|10743.1|10703.1|7
1586871900000|2020-04-14 13:45:00|10833.9|10773.9|10813.1|10753.1|10839.6|10779.6|10805.6|10745.6|9
1586872200000|2020-04-14 13:50:00|10810.6|10750.6|10810.6|10750.6|10813.1|10753.1|10808.1|10748.1|2
1586872500000|2020-04-14 13:55:00|10808.1|10748.1|10814.2|10754.2|10814.2|10754.2|10806.7|10746.7|5
1586872800000|2020-04-14 14:00:00|10812.4|10752.4|10819.5|10759.5|10831.6|10798.2|10812.4|10752.4|9
1586873100000|2020-04-14 14:05:00|10818.8|10758.8|10817.4|10757.4|10818.8|10758.8|10817.4|10757.4|0
1586873400000|2020-04-14 14:10:00|10815.6|10755.6|10814.2|10754.2|10819.5|10762.4|10800.6|10751.7|7
1586873700000|2020-04-14 14:15:00|10811.7|10751.7|10727.7|10687.7|10811.7|10751.7|10717.2|10664.9|25
1586874300000|2020-04-14 14:25:00|10727.8|10687.8|10727.8|10687.8|10727.8|10687.8|10727.8|10687.8|0
1586874600000|2020-04-14 14:30:00|10750.3|10690.3|10681.7|10621.7|10750.3|10690.3|10681.7|10621.7|4
1586874900000|2020-04-14 14:35:00|10681|10621|10679.2|10619.2|10681|10621|10664.2|10604.2|2
1586875200000|2020-04-14 14:40:00|10664.2|10624.2|10667.8|10607.8|10682.8|10638.6|10646.7|10586.7|6
1586875500000|2020-04-14 14:45:00|10657.1|10617.1|10639.8|10615.8|10657.1|10617.1|10639.8|10609.2|4
1586875800000|2020-04-14 14:50:00|10653.1|10613.1|10640.5|10616.5|10653.1|10619|10640.5|10613.1|3
1586876100000|2020-04-14 14:55:00|||||||||5
1586876400000|2020-04-14 15:00:00|10644.1|10620.1|10688.9|10628.9|10688.9|10628.9|10644.1|10611.6|6
1586876700000|2020-04-14 15:05:00|||||||||3
1586877000000|2020-04-14 15:10:00|10689.6|10629.6|10680.7|10620.7|10727.8|10667.8|10680.7|10620.7|3
1586877300000|2020-04-14 15:15:00|10681.4|10621.4|10665.6|10625.6|10681.4|10625.6|10665.6|10620.7|7
1586877600000|2020-04-14 15:20:00|10695.9|10635.9|10729.8|10669.8|10756.6|10696.6|10686.9|10633.4|15
1586877900000|2020-04-14 15:25:00|10731.6|10671.6|10780.2|10720.2|10793.2|10742.5|10731.6|10671.6|12
1586878200000|2020-04-14 15:30:00|10783.8|10723.8|10795.9|10771.9|10810|10775.5|10781.3|10721.3|3
1586878500000|2020-04-14 15:35:00|10793.4|10769.4|10791.7|10751.7|10802.8|10769.4|10787.3|10741|3
1586878800000|2020-04-14 15:40:00|10785.1|10761.1|10748.1|10708.1|10790.2|10762.9|10748.1|10690.6|16
1586879100000|2020-04-14 15:45:00|10762.5|10722.5|10780.8|10720.8|10783|10741.7|10749.5|10703.8|29
1586879400000|2020-04-14 15:50:00|10783.6|10723.6|10797.6|10737.6|10801.2|10741.2|10783.6|10723.6|4
1586879700000|2020-04-14 15:55:00|10799.4|10739.4|10784.3|10724.3|10799.4|10739.4|10773.5|10713.5|5
1586880000000|2020-04-14 16:00:00|10778.7|10718.7|10745.3|10685.3|10778.7|10718.7|10745.3|10685.3|8
1586880300000|2020-04-14 16:05:00|10747.4|10687.4|10714.7|10654.7|10752.8|10692.8|10714.7|10654.7|5
1586880600000|2020-04-14 16:10:00|10712.9|10652.9|10734.5|10674.5|10752.5|10692.5|10712.9|10652.9|9
1586880900000|2020-04-14 16:15:00|10727.3|10667.3|10729.1|10669.1|10732.7|10672.7|10720.1|10660.1|3
1586881200000|2020-04-14 16:20:00|10727.3|10667.3|10716.5|10656.5|10727.3|10667.3|10716.5|10656.5|2
1586881500000|2020-04-14 16:25:00|10752.5|10692.5|10776.8|10716.8|10811.6|10751.6|10752.5|10692.5|13
1586881800000|2020-04-14 16:30:00|10781.1|10721.1|10799.4|10739.4|10811.9|10751.9|10779.7|10719.7|2
1586882100000|2020-04-14 16:35:00|10798.7|10738.7|10806.6|10746.6|10806.6|10746.6|10798.7|10738.7|0
1586882400000|2020-04-14 16:40:00|10813.8|10753.8|10791.1|10731.1|10813.8|10753.8|10788.9|10731.1|1
1586882700000|2020-04-14 16:45:00|10796.5|10736.5|10801.1|10741.1|10810.4|10750.4|10791.1|10731.1|1
1586883000000|2020-04-14 16:50:00|10802.9|10742.9|10799.3|10739.3|10802.9|10742.9|10799.3|10739.3|4
1586883300000|2020-04-14 16:55:00|10800.7|10740.7|10819.6|10759.6|10824.6|10764.6|10798.9|10738.9|7
1586883600000|2020-04-14 17:00:00|10823.2|10763.2|10829.3|10769.3|10829.3|10769.3|10818.6|10758.6|0
1586883900000|2020-04-14 17:05:00|10828.6|10768.6|10829.3|10769.3|10829.3|10769.3|10828.6|10768.6|0
1586884200000|2020-04-14 17:10:00|10829.7|10769.7|10834.7|10774.7|10834.7|10774.7|10824.7|10764.7|3
1586884500000|2020-04-14 17:15:00|10837.6|10777.6|10836.1|10776.1|10841.1|10781.1|10834|10774|4
1586884800000|2020-04-14 17:20:00|10839.7|10779.7|10839.7|10779.7|10841.1|10781.1|10839.7|10779.7|2
1586885100000|2020-04-14 17:25:00|10839|10779|10841.7|10781.7|10841.7|10781.7|10790.6|10747.1|7
1586885400000|2020-04-14 17:30:00|10845.3|10785.3|10846.4|10786.4|10854|10813.8|10836|10782.1|5
1586885700000|2020-04-14 17:35:00|10848.2|10788.2|10846.4|10786.4|10848.2|10788.2|10841|10781|2
1586886000000|2020-04-14 17:40:00|10842.8|10782.8|10842.8|10782.8|10842.8|10782.8|10842.8|10782.8|0
1586886300000|2020-04-14 17:45:00|10842.1|10782.1|10840.3|10780.3|10842.1|10782.1|10840.3|10780.3|0
1586886600000|2020-04-14 17:50:00|10838.9|10778.9|10816.1|10756.1|10838.9|10786.4|10793.6|10733.6|5
1586886900000|2020-04-14 17:55:00|10799.9|10739.9|10804.3|10744.3|10808.9|10748.9|10785.3|10725.3|4
1586952000000|2020-04-15 12:00:00|10758.3|10698.3|10616.5|10556.5|10758.3|10698.3|10579.5|10540.5|16
1586952300000|2020-04-15 12:05:00|10620.5|10560.5|10617.5|10577.5|10626.2|10577.5|10617.5|10559.8|1
1586952600000|2020-04-15 12:10:00|10626.2|10566.2|10626.9|10566.9|10626.9|10566.9|10626.2|10566.2|1
1586952900000|2020-04-15 12:15:00|10624.4|10564.4|10657.5|10597.5|10706.9|10646.9|10624.4|10564.4|4
1586953200000|2020-04-15 12:20:00|10656.4|10596.4|10641.9|10581.9|10657|10597|10592.2|10549.5|5
1586953500000|2020-04-15 12:25:00|10639|10579|10636.5|10576.5|10639|10590.4|10597.9|10570.9|1
1586953800000|2020-04-15 12:30:00|10634.7|10574.7|10634.7|10574.7|10634.7|10574.7|10634.7|10574.7|0
1586954100000|2020-04-15 12:35:00|10636.5|10576.5|10636.5|10576.5|10636.5|10576.5|10636.5|10576.5|0
1586954400000|2020-04-15 12:40:00|10636.6|10576.6|10636.6|10576.6|10636.6|10576.6|10636.6|10576.6|2
1586954700000|2020-04-15 12:45:00|10624.7|10564.7|10599.7|10559.7|10625.9|10565.9|10598.6|10550.2|10
1586955000000|2020-04-15 12:50:00|10597.9|10557.9|10609.6|10569.6|10609.6|10569.6|10597.2|10557.2|3
1586955300000|2020-04-15 12:55:00|10607.1|10567.1|10607.1|10567.1|10607.1|10567.1|10607.1|10567.1|2
1586955600000|2020-04-15 13:00:00|10614.4|10574.4|10625.9|10565.9|10637.7|10577.7|10614.4|10565.9|2
1586955900000|2020-04-15 13:05:00|10610.2|10570.2|10619.1|10559.1|10627.7|10572.6|10610.2|10559.1|1
1586956200000|2020-04-15 13:10:00|10607.1|10567.1|10653.6|10593.6|10669.1|10609.1|10591.6|10555.9|8
1586956500000|2020-04-15 13:15:00|10655.4|10595.4|10691.2|10631.2|10705.8|10645.8|10648.6|10588.6|8
1586956800000|2020-04-15 13:20:00|10689.9|10649.9|10701.9|10641.9|10714.4|10673.7|10689.9|10630.6|11
1586957100000|2020-04-15 13:25:00|10700.1|10640.1|10702.1|10642.1|10703.4|10649.6|10664.4|10627.7|15
1586957400000|2020-04-15 13:30:00|10703.9|10643.9|10675.6|10635.6|10707.6|10647.6|10675.6|10635.6|3
1586957700000|2020-04-15 13:35:00|10677.4|10637.4|10689.4|10629.4|10707.3|10647.3|10677.4|10629.4|2
1586958000000|2020-04-15 13:40:00|10691.3|10631.3|10699.9|10639.9|10699.9|10639.9|10658.3|10620.2|0
1586958300000|2020-04-15 13:45:00|10701.8|10641.8|10706.1|10646.1|10709.9|10649.9|10663.9|10620.4|4
1586958600000|2020-04-15 13:50:00|10707.4|10647.4|10782.8|10722.8|10782.8|10722.8|10707.4|10647.4|15
1586958900000|2020-04-15 13:55:00|10768.7|10744.7|10773.8|10733.8|10791.4|10752.7|10768.7|10728.1|2
1586959200000|2020-04-15 14:00:00|10773.1|10733.1|10798.5|10758.5|10814.3|10758.5|10773.1|10733.1|6
1586959500000|2020-04-15 14:05:00|10813|10753|10813|10753|10815|10755|10813|10753|1
1586959800000|2020-04-15 14:10:00|10817.6|10757.6|10813.9|10753.9|10818.9|10764.6|10803.3|10748.9|4
1586960100000|2020-04-15 14:15:00|10803.3|10763.3|10787.3|10727.3|10834|10774|10781.8|10721.8|16
1586960400000|2020-04-15 14:20:00|10792.8|10732.8|10792.8|10732.8|10801.7|10741.7|10789.2|10729.2|2
1586960700000|2020-04-15 14:25:00|10795.5|10735.5|10792.9|10732.9|10795.5|10735.5|10792.8|10732.8|1
1586961000000|2020-04-15 14:30:00|10792.2|10732.2|10793.5|10733.5|10793.5|10733.5|10777.5|10717.5|1
1586961600000|2020-04-15 14:40:00|10797.2|10737.2|10801|10741|10801|10741|10797.2|10737.2|1
1586961900000|2020-04-15 14:45:00|10801.7|10741.7|10795.8|10735.8|10801.7|10741.7|10795.8|10735.8|0
1586962200000|2020-04-15 14:50:00|10796.5|10736.5|10795.8|10735.8|10796.5|10736.5|10795.8|10735.8|0
1586962500000|2020-04-15 14:55:00|10795.2|10735.2|10795.2|10735.2|10795.2|10735.2|10795.2|10735.2|0
1586962800000|2020-04-15 15:00:00|10792.8|10732.8|10803.2|10743.2|10803.2|10743.2|10792.8|10732.8|5
1586963100000|2020-04-15 15:05:00|10805.2|10745.2|10805.4|10745.4|10812.2|10752.2|10799.7|10739.7|0
1586963400000|2020-04-15 15:10:00|10804.7|10744.7|10818.6|10758.6|10833.1|10793.1|10798.2|10738.3|5
1586963700000|2020-04-15 15:15:00|10820.5|10760.5|10811|10751|10820.5|10760.5|10811|10751|0
1586964000000|2020-04-15 15:20:00|10810.3|10750.3|10808.5|10748.5|10810.3|10750.3|10808.5|10748.5|0
1586964300000|2020-04-15 15:25:00|10773|10749|10773|10749|10781.7|10749|10773|10741.7|0
1586964600000|2020-04-15 15:30:00|10774.8|10750.8|10795.2|10735.2|10799.9|10750.8|10769.3|10734.9|20
1586964900000|2020-04-15 15:35:00|10794|10734|10800.6|10740.6|10800.6|10740.6|10792.8|10732.8|3
1586965200000|2020-04-15 15:40:00|10802.5|10742.5|10801.8|10741.8|10802.5|10742.5|10801.8|10741.8|2
1586965500000|2020-04-15 15:45:00|10799.8|10739.8|10794.3|10734.3|10799.8|10739.8|10794.3|10734.3|0
1586965800000|2020-04-15 15:50:00|10785.6|10745.6|10799.6|10759.6|10799.6|10759.9|10780.3|10745.6|7
1586966100000|2020-04-15 15:55:00|10812.2|10752.2|10817.1|10757.1|10819.6|10766.9|10797.7|10748.3|6
1586966400000|2020-04-15 16:00:00|||||||||3
1586966700000|2020-04-15 16:05:00|10818.4|10758.4|10814.7|10754.7|10818.4|10758.4|10814.7|10754.7|1
1586967300000|2020-04-15 16:15:00|10816.6|10756.6|10814.7|10754.7|10817.2|10757.2|10814.7|10754.7|5
1586967600000|2020-04-15 16:20:00|10818.4|10758.4|10825.5|10785.5|10831.2|10786.2|10814.2|10758.4|4
1586967900000|2020-04-15 16:25:00|10827.4|10787.4|10838.6|10778.6|10839.2|10787.4|10827.4|10776.7|2
1586968200000|2020-04-15 16:30:00|10840.4|10780.4|10830.6|10806.6|10840.4|10809.1|10828.7|10780.4|4
1586968500000|2020-04-15 16:35:00|10837.9|10813.9|10853.8|10813.8|10853.8|10819.8|10837|10793.3|4
1586968800000|2020-04-15 16:40:00|10853.2|10813.2|10850.2|10826.2|10853.2|10826.2|10846.5|10813.2|2
1586969100000|2020-04-15 16:45:00|10846.5|10822.5|10855.1|10815.1|10855.1|10822.5|10846.5|10811.4|2
1586969400000|2020-04-15 16:50:00|10858.8|10818.8|10858.8|10818.8|10858.8|10818.8|10858.8|10818.8|0
1586969700000|2020-04-15 16:55:00|10842.8|10819.5|10848.3|10824.3|10860.7|10829.3|10842.8|10819.5|5
1586970000000|2020-04-15 17:00:00|10846.5|10822.5|10852.7|10828.7|10852.7|10828.7|10844.6|10820.6|0
1586970300000|2020-04-15 17:05:00|10855.2|10831.2|10864.4|10824.4|10884.4|10852.4|10842|10815|38
1586970600000|2020-04-15 17:10:00|10868|10828|10886.4|10862.4|10886.4|10862.4|10861.4|10828|5
1586970900000|2020-04-15 17:15:00|10880.8|10856.8|10890.4|10850.4|10894.1|10866|10880.8|10850.4|6
1586971200000|2020-04-15 17:20:00|10894.1|10854.1|10889.9|10865.9|10894.1|10865.9|10887.4|10854.1|2
1586971500000|2020-04-15 17:25:00|10891.8|10867.8|10880.7|10856.7|10892.4|10868.4|10880.7|10848.1|3
1586971800000|2020-04-15 17:30:00|10889.9|10865.9|10898.7|10874.7|10898.7|10874.7|10889.9|10865.9|6
1586972100000|2020-04-15 17:35:00|10898.1|10874.1|10892.6|10868.6|10900.1|10876.1|10888.9|10864.9|5
1586972400000|2020-04-15 17:40:00|10886.4|10862.4|10898.1|10874.1|10899.4|10875.4|10886.4|10862.4|1
1586972700000|2020-04-15 17:45:00|10907.4|10867.4|10907.4|10867.4|10907.4|10867.4|10907.4|10867.4|3
1586973000000|2020-04-15 17:50:00|10926.8|10866.8|10922.9|10862.9|10926.8|10866.8|10911.8|10851.8|3
1586973300000|2020-04-15 17:55:00|10924.9|10864.9|10960.6|10936.6|10967|10942.7|10919.4|10864.9|20
1587038400000|2020-04-16 12:00:00|10946.3|10886.3|11050.1|10990.1|11053.8|10993.8|10943.9|10886.3|17
1587039000000|2020-04-16 12:10:00|11049.4|10989.4|11047.6|10987.6|11049.4|10989.4|11046.3|10986.3|2
1587039300000|2020-04-16 12:15:00|11047|10987|11043.2|11003.2|11047.6|11009.3|11032.7|10986.3|5
1587039600000|2020-04-16 12:20:00|11036.4|11012.4|10930.1|10870.1|11052|11016.2|10928.2|10870.1|8
1587039900000|2020-04-16 12:25:00|10930.7|10870.7|10921.3|10881.3|10931.3|10881.3|10921.3|10865.7|1
1587040200000|2020-04-16 12:30:00|10972.6|10912.6|10982.6|10922.6|10982.6|10922.6|10970.1|10910.1|1
1587040500000|2020-04-16 12:35:00|10993.8|10933.8|10954.4|10894.4|10993.8|10933.8|10952.6|10892.6|2
1587040800000|2020-04-16 12:40:00|10952.6|10892.6|10949.4|10909.4|10956.9|10909.4|10946.9|10891.3|6
1587041100000|2020-04-16 12:45:00|10983.8|10923.8|10986.3|10926.3|10987|10927|10983.8|10923.8|1
1587041400000|2020-04-16 12:50:00|10985.7|10925.7|10990.1|10930.1|10990.1|10930.1|10983.2|10923.2|0
1587041700000|2020-04-16 12:55:00|10985.1|10925.1|10980.7|10920.7|10985.1|10925.1|10980.7|10920.7|1
1587042000000|2020-04-16 13:00:00|10979.4|10919.4|10989.4|10929.4|10989.4|10938.8|10972.6|10912.6|0
1587042300000|2020-04-16 13:05:00|10980.1|10940.1|10980.7|10940.7|10980.7|10940.7|10980.1|10940.1|0
1587042600000|2020-04-16 13:10:00|10973.3|10949.3|10976.3|10916.3|10988.8|10949.3|10973.3|10913.8|20
1587042900000|2020-04-16 13:15:00|10967.5|10927.5|10967.5|10927.5|10975.6|10927.5|10963.8|10915|16
1587043200000|2020-04-16 13:20:00|10962|10938|10982.5|10922.5|10989.4|10938|10962|10920|2
1587043500000|2020-04-16 13:25:00|10967|10943|10990|10930|10990|10954.3|10967|10930|2
1587043800000|2020-04-16 13:30:00|10980.6|10920.6|10967.6|10943.6|10980.6|10943.6|10967.6|10919.4|1
1587044100000|2020-04-16 13:35:00|10960.1|10936.1|10956.2|10896.2|10973.7|10936.1|10939.3|10896.2|3
1587044400000|2020-04-16 13:40:00|10955.6|10895.6|10954.4|10894.4|10965|10916.9|10947.5|10894.4|1
1587044700000|2020-04-16 13:45:00|10947.5|10907.5|10954.4|10894.4|10954.4|10907.5|10947.5|10894.4|1
1587045000000|2020-04-16 13:50:00|10947.5|10907.5|10975.1|10915.1|10975.1|10915.1|10947.5|10897.5|8
1587045300000|2020-04-16 13:55:00|10985.1|10925.1|10970.2|10946.2|10985.1|10946.2|10970.2|10910.7|0
1587045600000|2020-04-16 14:00:00|10964.5|10940.5|10945|10905|10978.8|10940.5|10945|10901.9|3
1587045900000|2020-04-16 14:05:00|10966.3|10906.3|10987|10947|10994.5|10947|10951.3|10898.8|8
1587046200000|2020-04-16 14:10:00|11003.8|10963.8|10997.1|10973.1|11015.1|10983.1|10997.1|10953.2|13
1587046500000|2020-04-16 14:15:00|11010.8|10950.8|10978.2|10918.2|11010.8|10951.8|10975.8|10916.3|6
1587046800000|2020-04-16 14:20:00|10979.5|10919.5|10978.2|10918.2|10982|10922|10974.5|10914.5|6
1587047100000|2020-04-16 14:25:00|10980.1|10920.1|11008.3|10948.3|11008.3|10948.3|10980.1|10920.1|5
1587047400000|2020-04-16 14:30:00|11013.3|10953.3|11026.4|10966.4|11035.2|10980.8|10992.6|10940.1|8
1587047700000|2020-04-16 14:35:00|11030.2|10970.2|11012.7|10952.7|11052.1|11002.7|11001.4|10941.4|9
1587048000000|2020-04-16 14:40:00|11013.3|10953.3|11020.2|10960.2|11020.2|10970.8|11005.1|10945.8|7
1587048300000|2020-04-16 14:45:00|10993.4|10969.4|11016.4|10956.4|11020.8|10980|10993.4|10947|8
1587048600000|2020-04-16 14:50:00|11017.1|10957.1|11008.3|10948.3|11017.1|10978.2|10981.4|10921.4|10
1587048900000|2020-04-16 14:55:00|11007.7|10947.7|11014|10954|11034.8|11010.8|11000.2|10940.2|15
1587049200000|2020-04-16 15:00:00|11012.1|10952.1|11026.5|10966.5|11029|10975.3|10994|10934|1
1587049500000|2020-04-16 15:05:00|11025.3|10965.3|11011.4|10951.4|11025.3|10980.7|11004.7|10945.2|2
1587049800000|2020-04-16 15:10:00|11002.7|10962.7|11015.2|10975.2|11028.4|10975.2|10998.9|10956.5|5
1587050100000|2020-04-16 15:15:00|11015.9|10975.9|11007.2|10983.2|11015.9|10983.2|11000.9|10974|4
1587050400000|2020-04-16 15:20:00|11007.8|10983.8|11011.4|10951.4|11020.9|10983.8|11002.8|10945.2|6
1587050700000|2020-04-16 15:25:00|11012.1|10952.1|10988.8|10948.8|11012.1|10952.1|10988.8|10940.1|2
1587051000000|2020-04-16 15:30:00|11012|10952|11008.3|10948.3|11021.5|10961.5|11008.3|10948.3|3
1587051300000|2020-04-16 15:35:00|11000.7|10940.7|11000.1|10940.1|11000.7|10940.7|11000.1|10940.1|1
1587051600000|2020-04-16 15:40:00|10998.2|10938.2|10979.4|10919.4|10998.2|10958.7|10969.5|10919.4|9
1587051900000|2020-04-16 15:45:00|10981.3|10921.3|10987.6|10927.6|10998.3|10938.3|10981.3|10921.3|5
1587052200000|2020-04-16 15:50:00|10985.7|10925.7|10980.7|10920.7|10985.7|10925.7|10980.7|10920.7|1
1587052500000|2020-04-16 15:55:00|10978.8|10918.8|10978.8|10918.8|10978.8|10918.8|10978.8|10918.8|2
1587052800000|2020-04-16 16:00:00|||||||||6
1587053100000|2020-04-16 16:05:00|10968.2|10928.2|10968.2|10928.2|10968.2|10928.2|10968.2|10928.2|4
1587053400000|2020-04-16 16:10:00|||||||||11
1587053700000|2020-04-16 16:15:00|10970.1|10930.1|10977|10917|10977|10930.1|10970.1|10917|3
1587054000000|2020-04-16 16:20:00|10975.1|10915.1|10975.1|10915.1|10975.1|10915.1|10975.1|10915.1|2
1587054300000|2020-04-16 16:25:00|10972.7|10912.7|10972.7|10912.7|10978.9|10918.9|10967|10907|3
1587054600000|2020-04-16 16:30:00|10964.6|10924.6|10966.5|10926.5|10972.1|10932.1|10945.9|10917|6
1587054900000|2020-04-16 16:35:00|10965.2|10925.2|10966.5|10926.5|10974|10934|10965.2|10925.2|1
1587055200000|2020-04-16 16:40:00|10974|10934|10972.1|10912.1|10974|10934|10962.7|10912.1|6
1587056400000|2020-04-16 17:00:00|10966.5|10926.5|10966.5|10926.5|10966.5|10926.5|10966.5|10926.5|1
1587056700000|2020-04-16 17:05:00|10960.3|10936.3|10986.5|10926.5|10994|10949.5|10960.3|10926.5|1
1587057000000|2020-04-16 17:10:00|10960.9|10936.9|10986.5|10926.5|10986.5|10936.9|10960.9|10926.5|3
1587057900000|2020-04-16 17:25:00|10980.8|10920.8|10967.1|10907.1|10980.8|10920.8|10960.2|10900.2|0
1587058200000|2020-04-16 17:30:00|10963.3|10903.3|10973.3|10913.3|10984.6|10932.1|10962.1|10902.1|1
1587058500000|2020-04-16 17:35:00|10975.2|10915.2|10982.1|10922.1|10982.1|10922.1|10975.2|10915.2|0
1587058800000|2020-04-16 17:40:00|10982.7|10922.7|10979|10919|10984.6|10924.6|10979|10919|0
1587059100000|2020-04-16 17:45:00|10980.9|10920.9|10981.5|10921.5|10992.2|10936.5|10976.5|10918.4|2
1587059400000|2020-04-16 17:50:00|10979.6|10919.6|10963.4|10923.4|10979.6|10927.1|10962.7|10914|1
1587059700000|2020-04-16 17:55:00|10956|10932|10980.2|10920.2|10980.2|10932|10944.7|10896.4|17
1587124800000|2020-04-17 12:00:00|10968.4|10908.4|10981.8|10921.8|10993.2|10933.2|10962.4|10902.4|4
1587125100000|2020-04-17 12:05:00|10981.3|10921.3|10981.8|10921.8|10981.8|10921.8|10981.3|10921.3|0
1587125400000|2020-04-17 12:10:00|10979.9|10919.9|10957.8|10897.8|10979.9|10919.9|10935.5|10875.5|0
1587125700000|2020-04-17 12:15:00|10950.1|10890.1|10931.7|10871.7|10950.1|10890.1|10931.7|10871.7|0
1587126000000|2020-04-17 12:20:00|10931.1|10871.1|10936.7|10876.7|10938.6|10878.6|10929.2|10869.2|0
1587126300000|2020-04-17 12:25:00|||||||||1
1587126600000|2020-04-17 12:30:00|10941.3|10881.3|10943.8|10883.8|10956.3|10896.3|10941.3|10881.3|1
1587126900000|2020-04-17 12:35:00|10951.5|10891.5|10943.8|10883.8|10951.5|10891.5|10943.8|10883.8|3
1587127200000|2020-04-17 12:40:00|10952.1|10892.1|10947.3|10887.3|10959.2|10910.4|10947.3|10887.3|2
1587127500000|2020-04-17 12:45:00|10946.1|10886.1|10942.3|10882.3|10946.1|10886.1|10942.3|10882.3|0
1587127800000|2020-04-17 12:50:00|10941.7|10881.7|10930|10890|10941.7|10890|10924.2|10876.7|3
1587128100000|2020-04-17 12:55:00|10940.6|10880.6|10931.1|10891.1|10946.9|10891.1|10931.1|10880.6|3
1587128400000|2020-04-17 13:00:00|10941.7|10881.7|10918.1|10894.1|10945.6|10898|10918.1|10881.7|0
1587128700000|2020-04-17 13:05:00|10925.6|10885.6|10957.1|10897.1|10957.1|10897.1|10918.1|10877.9|0
1587129000000|2020-04-17 13:10:00|10959|10899|10964|10904|10964|10904|10959|10899|3
1587129600000|2020-04-17 13:20:00|10962.9|10902.9|10959|10899|10969|10909|10959|10899|1
1587129900000|2020-04-17 13:25:00|10953.3|10893.3|10946.1|10906.1|10953.3|10913|10930.4|10892.7|4
1587130200000|2020-04-17 13:30:00|10948.7|10924.7|10959.7|10935.7|10959.7|10935.7|10946.8|10922.8|11
1587130500000|2020-04-17 13:35:00|10957.8|10933.8|10957.8|10933.8|10957.8|10933.8|10957.8|10933.8|0
1587130800000|2020-04-17 13:40:00|10955.8|10931.8|10961.6|10937.6|10967.4|10943.4|10955.8|10931.8|15
1587131100000|2020-04-17 13:45:00|10959.7|10935.7|10964.7|10940.7|10966.6|10942.6|10959.7|10935.7|2
1587131400000|2020-04-17 13:50:00|10962.8|10938.8|10962.8|10938.8|10962.8|10938.8|10960.8|10936.8|0
1587131700000|2020-04-17 13:55:00|10960.8|10936.8|10977.1|10917.1|10977.1|10936.9|10960.8|10916.5|1
1587132000000|2020-04-17 14:00:00|10979|10919|10944.4|10904.4|10979|10919|10944.4|10903.9|3
1587132300000|2020-04-17 14:05:00|10942.5|10902.5|10709.2|10649.2|10952.7|10904.4|10709.2|10649.2|24
1587132600000|2020-04-17 14:10:00|10718.9|10658.9|10766.7|10706.7|10773.1|10713.1|10716.9|10656.9|7
1587132900000|2020-04-17 14:15:00|10776.7|10716.7|10744.4|10684.4|10776.7|10716.7|10727|10682.5|14
1587133200000|2020-04-17 14:20:00|10746.9|10686.9|10734.4|10674.4|10746.9|10686.9|10734.4|10674.4|25
1587133500000|2020-04-17 14:25:00|10724.4|10664.4|10726.4|10666.4|10726.9|10681.9|10713.9|10664.4|20
1587133800000|2020-04-17 14:30:00|10721.4|10681.4|10764.4|10704.4|10781.9|10721.9|10710.1|10666.4|2
1587134400000|2020-04-17 14:40:00|10765|10705|10766.4|10706.4|10766.9|10706.9|10765|10705|1
1587134700000|2020-04-17 14:45:00|10763.3|10703.3|10755.8|10715.8|10763.3|10715.8|10753.9|10703.3|6
1587135000000|2020-04-17 14:50:00|10733|10709|10717.8|10693.8|10734.1|10710.1|10715.9|10683.5|5
1587135300000|2020-04-17 14:55:00|10712.8|10688.8|10723.3|10663.3|10729.1|10688.8|10712.8|10663.3|3
1587135600000|2020-04-17 15:00:00|10695.9|10671.9|10694.9|10634.9|10704.1|10671.9|10690.5|10634.9|41
1587135900000|2020-04-17 15:05:00|10692.9|10632.9|10648.2|10624.2|10692.9|10632.9|10646.3|10613.7|8
1587136200000|2020-04-17 15:10:00|10648.8|10624.8|10656.5|10632.5|10656.5|10632.5|10648.8|10624.8|3
1587136500000|2020-04-17 15:15:00|10669.5|10629.5|10704.5|10644.5|10704.5|10644.5|10665.1|10625.1|0
1587136800000|2020-04-17 15:20:00|10703.9|10643.9|10703.9|10643.9|10703.9|10643.9|10701.4|10641.4|0
1587137100000|2020-04-17 15:25:00|||||||||1
1587137400000|2020-04-17 15:30:00|10703.4|10643.4|10701.4|10641.4|10703.4|10643.4|10701.4|10641.4|0
1587137700000|2020-04-17 15:35:00|10698.9|10638.9|10698.9|10638.9|10698.9|10638.9|10698.9|10638.9|0
1587138000000|2020-04-17 15:40:00|10653.6|10629.6|10674.9|10634.9|10707.4|10647.4|10653.6|10629.6|7
1587138300000|2020-04-17 15:45:00|10653.9|10629.9|10674.4|10634.4|10674.9|10634.9|10653.9|10624.7|9
1587138600000|2020-04-17 15:50:00|10671.9|10631.9|10671.9|10631.9|10671.9|10631.9|10671.9|10631.9|0
1587138900000|2020-04-17 15:55:00|10687.6|10627.6|10687.6|10627.6|10687.6|10627.6|10685.7|10625.7|1
1587139200000|2020-04-17 16:00:00|10689.6|10629.6|10682.7|10642.7|10689.6|10642.7|10680.1|10629.6|0
1587139500000|2020-04-17 16:05:00|||||||||12
1587139800000|2020-04-17 16:10:00|10679.1|10655.1|10707.7|10647.7|10709.6|10655.1|10679.1|10647.1|4
1587140100000|2020-04-17 16:15:00|10709.6|10649.6|10727.7|10667.7|10728.2|10673.2|10693.3|10649.6|6
1587140400000|2020-04-17 16:20:00|10725.2|10665.2|10725.2|10665.2|10725.2|10665.2|10725.2|10665.2|0
1587140700000|2020-04-17 16:25:00|10725.8|10665.8|10763|10703|10763|10703|10725.8|10665.8|9
1587141000000|2020-04-17 16:30:00|10762.5|10702.5|10746.7|10686.7|10762.5|10702.5|10738.6|10678.6|2
1587141300000|2020-04-17 16:35:00|||||||||2
1587141600000|2020-04-17 16:40:00|||||||||1
1587141900000|2020-04-17 16:45:00|10748.6|10688.6|10747.3|10687.3|10748.6|10688.6|10746.1|10686.1|12
1587142200000|2020-04-17 16:50:00|10747.9|10687.9|10747.9|10687.9|10747.9|10687.9|10747.9|10687.9|16
1587142500000|2020-04-17 16:55:00|10749.8|10689.8|10749.8|10689.8|10749.8|10689.8|10749.8|10689.8|3
1587143100000|2020-04-17 17:05:00|10750.4|10690.4|10750.4|10690.4|10750.4|10690.4|10750.4|10690.4|0
1587143400000|2020-04-17 17:10:00|10750.9|10690.9|10752.9|10692.9|10752.9|10692.9|10750.9|10690.9|0
1587144000000|2020-04-17 17:20:00|10754.8|10694.8|10741.3|10681.3|10754.8|10706.3|10718.7|10681.3|5
1587144300000|2020-04-17 17:25:00|10752.9|10692.9|10749.2|10689.2|10755.4|10709.8|10718.7|10678.2|10
1587144600000|2020-04-17 17:30:00|10747.3|10687.3|10711.8|10687.8|10747.3|10700|10711.8|10678.7|27
1587144900000|2020-04-17 17:35:00|10713.7|10689.7|10729.5|10669.5|10732|10689.8|10713.7|10667|2
1587145200000|2020-04-17 17:40:00|10728.9|10668.9|10722.5|10662.5|10728.9|10677.5|10692.6|10661.2|4
1587145500000|2020-04-17 17:45:00|10701.8|10661.8|10691.3|10667.3|10701.8|10669.8|10691.3|10657.3|16
1587145800000|2020-04-17 17:50:00|10686.3|10662.3|10701.8|10641.8|10705.4|10667.3|10681.3|10636|8
1587146100000|2020-04-17 17:55:00|10701.2|10641.2|10687.8|10647.8|10705.4|10656.4|10669.8|10641.2|16
1587384000000|2020-04-20 12:00:00|10716.3|10656.3|10693.6|10653.6|10720.4|10675.2|10671.7|10633.6|4
1587384300000|2020-04-20 12:05:00|10691.6|10651.6|10693.6|10653.6|10693.6|10653.6|10691.6|10651.6|0
1587384600000|2020-04-20 12:10:00|10686.5|10662.5|10663.3|10639.3|10687.9|10662.5|10657.2|10633.2|2
1587384900000|2020-04-20 12:15:00|10662.9|10638.9|10662.9|10638.9|10665.4|10641.4|10661.3|10637.3|3
1587385200000|2020-04-20 12:20:00|10660.8|10636.8|10597.6|10573.6|10662.9|10638.9|10584.6|10560.6|10
1587385500000|2020-04-20 12:25:00|10595.5|10571.5|10595.5|10571.5|10600.8|10576.8|10595.5|10571.5|1
1587385800000|2020-04-20 12:30:00|10593.5|10569.5|10601.7|10577.7|10601.7|10577.7|10593.5|10569.5|1
1587386100000|2020-04-20 12:35:00|||||||||1
1587386400000|2020-04-20 12:40:00|10605.8|10581.8|10617.7|10577.7|10618.1|10584.8|10605.8|10577.7|5
1587386700000|2020-04-20 12:45:00|10625.9|10585.9|10637.2|10577.2|10637.7|10585.9|10625.9|10575.2|3
1587387000000|2020-04-20 12:50:00|10626.8|10586.8|10637.2|10577.2|10637.2|10593.9|10617.9|10577.2|1
1587387300000|2020-04-20 12:55:00|10626.8|10586.8|10627.7|10587.7|10628.1|10588.1|10626.8|10586.8|2
1587387600000|2020-04-20 13:00:00|10620.6|10596.6|10620.6|10596.6|10620.6|10596.6|10620.6|10596.6|3
1587387900000|2020-04-20 13:05:00|10629|10589|10629|10589|10629|10589|10629|10589|5
1587388200000|2020-04-20 13:10:00|10619.4|10595.4|10622.4|10582.4|10622.4|10595.4|10615.3|10582.4|1
1587388500000|2020-04-20 13:15:00|10622.9|10582.9|10613.7|10589.7|10624.9|10589.7|10611.2|10582.9|2
1587388800000|2020-04-20 13:20:00|10615.8|10591.8|10631.5|10571.5|10632|10591.8|10615.8|10571.5|5
1587389100000|2020-04-20 13:25:00|10631.1|10571.1|10631.6|10571.6|10631.6|10587.8|10611.8|10571.1|1
1587389400000|2020-04-20 13:30:00|10631.1|10571.1|10611.8|10587.8|10631.1|10587.8|10611.8|10571.1|0
1587389700000|2020-04-20 13:35:00|10619.3|10579.3|10617.3|10577.3|10619.3|10579.3|10617.3|10577.3|1
1587390000000|2020-04-20 13:40:00|10607.9|10583.9|10615.2|10575.2|10627|10583.9|10605.9|10567|2
1587390300000|2020-04-20 13:45:00|10606.8|10582.8|10606.8|10582.8|10606.8|10582.8|10606.8|10582.8|1
1587390600000|2020-04-20 13:50:00|10615.2|10575.2|10615.2|10575.2|10615.2|10575.2|10615.2|10575.2|1
1587390900000|2020-04-20 13:55:00|10607.7|10583.7|10606.8|10582.8|10607.7|10583.7|10606.8|10582.8|0
1587391200000|2020-04-20 14:00:00|10599.3|10575.3|10621.4|10581.4|10621.4|10581.4|10599.3|10575.3|6
1587391800000|2020-04-20 14:10:00|||||||||2
1587392400000|2020-04-20 14:20:00|10635.3|10575.3|10635.3|10575.3|10635.3|10575.3|10635.3|10575.3|2
1587392700000|2020-04-20 14:25:00|10632.8|10572.8|10621.9|10581.9|10632.8|10581.9|10621.9|10572.8|1
1587393000000|2020-04-20 14:30:00|10620|10560|10619.7|10595.7|10633.2|10598.2|10619.7|10560|9
1587393300000|2020-04-20 14:35:00|10622.2|10598.2|10621.3|10597.3|10623.8|10599.8|10618.8|10594.8|4
1587393600000|2020-04-20 14:40:00|10621.7|10597.7|10625.4|10601.4|10625.4|10601.4|10621.7|10597.7|1
1587393900000|2020-04-20 14:45:00|10626.3|10602.3|10617.2|10593.2|10626.3|10602.3|10617.2|10593.2|1
1587394200000|2020-04-20 14:50:00|10619.7|10595.7|10617.2|10593.2|10626.7|10602.7|10617.2|10593.2|6
1587394500000|2020-04-20 14:55:00|10623.9|10583.9|10627.4|10567.4|10627.4|10591.4|10606.8|10567|4
1587394800000|2020-04-20 15:00:00|10617.9|10577.9|10639.3|10599.3|10642.5|10608.6|10609.6|10577.9|11
1587395100000|2020-04-20 15:05:00|10637.2|10597.2|10637.3|10577.3|10642.1|10597.7|10619.7|10569.4|5
1587395400000|2020-04-20 15:10:00|10625.6|10585.6|10633.1|10593.1|10642.2|10593.1|10625.6|10576.4|7
1587395700000|2020-04-20 15:15:00|10640|10580|10641.8|10581.8|10642.2|10593.1|10633.1|10579.6|5
1587396000000|2020-04-20 15:20:00|10632.7|10592.7|10633.1|10593.1|10642.2|10593.1|10632.7|10576.4|4
1587396300000|2020-04-20 15:25:00|10647.1|10587.1|10679.9|10619.9|10679.9|10622.5|10640.2|10587.1|15
1587396600000|2020-04-20 15:30:00|10678.5|10618.5|10681.3|10621.3|10681.3|10621.3|10677.2|10617.2|4
1587396900000|2020-04-20 15:35:00|10679.1|10619.1|10731.3|10671.3|10764.5|10704.5|10679.1|10619.1|3
1587397200000|2020-04-20 15:40:00|10733.3|10673.3|10803.7|10743.7|10803.7|10743.7|10733.3|10673.3|19
1587397500000|2020-04-20 15:45:00|10805|10745|10796.2|10736.2|10817.1|10757.1|10774.4|10714.4|6
1587397800000|2020-04-20 15:50:00|10796.6|10736.6|10803.7|10743.7|10803.7|10743.7|10796.6|10736.6|4
1587398100000|2020-04-20 15:55:00|10806.2|10746.2|10812.2|10752.2|10812.2|10752.2|10806.2|10746.2|3
1587398400000|2020-04-20 16:00:00|10812.6|10752.6|10810.6|10750.6|10814|10760.4|10772.1|10734.1|14
1587398700000|2020-04-20 16:05:00|10809.7|10749.7|10803.3|10779.3|10823.1|10779.3|10803.3|10747.6|6
1587399000000|2020-04-20 16:10:00|10799.2|10775.2|10764|10704|10812.9|10782.7|10764|10704|5
1587399300000|2020-04-20 16:15:00|10773.5|10713.5|10759.4|10699.4|10773.5|10713.5|10750.7|10690.7|6
1587399600000|2020-04-20 16:20:00|10759.8|10699.8|10766.9|10706.9|10766.9|10706.9|10759.8|10699.8|5
1587399900000|2020-04-20 16:25:00|10771.8|10711.8|10799.7|10739.7|10799.7|10739.7|10771.8|10711.8|7
1587400200000|2020-04-20 16:30:00|10795.5|10735.5|10796|10736|10796|10736|10795.5|10735.5|5
1587400500000|2020-04-20 16:35:00|10795.5|10735.5|10795.5|10735.5|10795.5|10735.5|10795.5|10735.5|4
1587400800000|2020-04-20 16:40:00|10796|10736|10802.6|10742.6|10802.6|10742.6|10795.1|10735.1|8
1587401100000|2020-04-20 16:45:00|10794.3|10754.3|10805.1|10745.1|10805.1|10762.6|10794.3|10742.6|3
1587401400000|2020-04-20 16:50:00|10805.5|10745.5|10805.9|10745.9|10805.9|10745.9|10805.5|10745.5|4
1587401700000|2020-04-20 16:55:00|10805.5|10745.5|10799.1|10775.1|10805.5|10775.1|10786.8|10745.5|10
1587402000000|2020-04-20 17:00:00|10803.2|10779.2|10820.2|10760.2|10829.7|10792|10803.2|10758.1|2
1587402600000|2020-04-20 17:10:00|10830.8|10770.8|10820.2|10760.2|10830.8|10770.8|10820.2|10760.2|3
1587402900000|2020-04-20 17:15:00|10786.3|10762.3|10781.7|10757.7|10786.3|10762.3|10781.7|10757.7|0
1587403200000|2020-04-20 17:20:00|10782.6|10758.6|10812.4|10752.4|10818.5|10758.6|10782.6|10746.2|2
1587403500000|2020-04-20 17:25:00|||||||||1
1587403800000|2020-04-20 17:30:00|10812.8|10752.8|10812.8|10752.8|10812.8|10752.8|10812.8|10752.8|3
1587404100000|2020-04-20 17:35:00|10813.2|10753.2|10815.3|10755.3|10815.3|10755.3|10813.2|10753.2|2
1587404400000|2020-04-20 17:40:00|10823.5|10763.5|10821.5|10761.5|10823.5|10763.5|10821.5|10761.5|2
1587404700000|2020-04-20 17:45:00|10823.5|10763.5|10823.5|10763.5|10823.5|10763.5|10823.5|10763.5|2
1587405000000|2020-04-20 17:50:00|10827.6|10767.6|10818.7|10758.7|10828.1|10775.4|10814|10754|4
1587405300000|2020-04-20 17:55:00|10818.2|10758.2|10805.3|10745.3|10822.8|10762.8|10779|10736.3|7
1587470400000|2020-04-21 12:00:00|10750.5|10690.5|10675|10615|10781.2|10721.2|10675|10615|3
1587470700000|2020-04-21 12:05:00|10671.3|10611.3|10708.7|10648.7|10708.7|10648.7|10671.3|10611.3|0
1587471000000|2020-04-21 12:10:00|10706.3|10646.3|10693.7|10633.7|10706.3|10646.3|10693.7|10633.7|0
1587471300000|2020-04-21 12:15:00|10694.5|10634.5|10660.4|10600.4|10694.5|10634.5|10658.7|10598.7|1
1587471600000|2020-04-21 12:20:00|10662.4|10602.4|10662.4|10602.4|10662.4|10602.4|10662.4|10602.4|1
1587472200000|2020-04-21 12:30:00|10664.9|10604.9|10672.4|10612.4|10679.5|10619.5|10664.9|10604.9|0
1587472500000|2020-04-21 12:35:00|10672|10612|10654.9|10594.9|10672|10612|10654.9|10594.9|0
1587472800000|2020-04-21 12:40:00|10644.1|10584.1|10646.2|10586.2|10648.3|10588.3|10639.1|10579.1|0
1587473100000|2020-04-21 12:45:00|10644.1|10584.1|10650.4|10590.4|10650.4|10590.4|10644.1|10584.1|2
1587473400000|2020-04-21 12:50:00|10650.3|10590.3|10659.5|10599.5|10659.5|10599.5|10647.5|10587.5|1
1587473700000|2020-04-21 12:55:00|10661.9|10601.9|10668.5|10608.5|10669.3|10609.3|10661.5|10601.5|0
1587474000000|2020-04-21 13:00:00|10669.3|10609.3|10666|10606|10673.5|10613.5|10666|10606|0
1587474600000|2020-04-21 13:10:00|10668.8|10608.8|10674.3|10614.3|10674.3|10614.3|10666.8|10606.8|2
1587474900000|2020-04-21 13:15:00|10671.8|10611.8|10681.8|10621.8|10681.8|10621.8|10671.8|10611.8|0
1587475200000|2020-04-21 13:20:00|10684.3|10624.3|10690.9|10630.9|10693.4|10633.4|10684.3|10624.3|1
1587475800000|2020-04-21 13:30:00|10690.5|10630.5|10678|10618|10713|10653|10678|10618|2
1587476100000|2020-04-21 13:35:00|10675.5|10615.5|10657.6|10597.6|10675.5|10615.5|10657.6|10597.6|4
1587476400000|2020-04-21 13:40:00|10660.1|10600.1|10650.1|10590.1|10660.1|10600.1|10650.1|10590.1|0
1587476700000|2020-04-21 13:45:00|10660.1|10600.1|10700.1|10640.1|10702.6|10642.6|10647.6|10587.6|11
1587477000000|2020-04-21 13:50:00|10700|10640|10700.9|10640.9|10701.3|10641.3|10688.4|10628.4|0
1587477300000|2020-04-21 13:55:00|10700.8|10640.8|10700.8|10640.8|10700.8|10640.8|10700.8|10640.8|0
1587477600000|2020-04-21 14:00:00|10696.4|10636.4|10685.8|10625.8|10696.4|10636.4|10650.8|10590.8|0
1587477900000|2020-04-21 14:05:00|10684.6|10624.6|10678.7|10618.7|10684.6|10624.6|10678.3|10618.3|0
1587478200000|2020-04-21 14:10:00|10678.3|10618.3|10678.3|10618.3|10683.3|10623.3|10677.9|10617.9|0
1587478500000|2020-04-21 14:15:00|10677.9|10617.9|10678.3|10618.3|10678.3|10618.3|10676.7|10616.7|3
1587478800000|2020-04-21 14:20:00|10678.7|10618.7|10674.8|10614.8|10682.7|10622.7|10674.8|10614.8|12
1587479100000|2020-04-21 14:25:00|10673.2|10613.2|10665.2|10605.2|10673.2|10613.2|10662.3|10602.3|0
1587479700000|2020-04-21 14:35:00|10667.7|10607.7|10659.8|10599.8|10675.2|10615.2|10659.8|10599.8|5
1587480000000|2020-04-21 14:40:00|10660.6|10600.6|10661|10601|10661|10601|10660.6|10600.6|4
1587480300000|2020-04-21 14:45:00|10673.5|10613.5|10701.3|10641.3|10707.4|10650.2|10642.4|10598.5|22
1587480600000|2020-04-21 14:50:00|10700.1|10640.1|10674.2|10614.2|10700.1|10640.1|10674.2|10614.2|0
1587480900000|2020-04-21 14:55:00|10672.6|10612.6|10676.7|10616.7|10679.2|10619.2|10665.8|10605.8|0
1587481200000|2020-04-21 15:00:00|10664.2|10604.2|10679.4|10619.4|10680.3|10620.3|10661.7|10601.7|11
1587481500000|2020-04-21 15:05:00|10675.4|10615.4|10684|10624|10686.5|10626.5|10646|10602.5|5
1587481800000|2020-04-21 15:10:00|10684.4|10624.4|10679.9|10619.9|10686.5|10626.5|10675.5|10615.5|7
1587482100000|2020-04-21 15:15:00|10683.6|10623.6|10685.2|10625.2|10685.2|10625.2|10683.6|10623.6|6
1587482400000|2020-04-21 15:20:00|10675.6|10635.6|10688.8|10628.8|10688.9|10636.4|10672.6|10623.9|13
1587482700000|2020-04-21 15:25:00|10688.4|10628.4|10683.8|10623.8|10688.8|10628.8|10683.8|10623.8|3
1587483000000|2020-04-21 15:30:00|10688.8|10628.8|10699.6|10659.6|10699.6|10659.6|10688.8|10628.8|0
1587483300000|2020-04-21 15:35:00|10701.3|10641.3|10701.3|10641.3|10701.3|10641.3|10701.3|10641.3|6
1587483600000|2020-04-21 15:40:00|||||||||15
1587483900000|2020-04-21 15:45:00|10703.7|10643.7|10704.9|10644.9|10704.9|10644.9|10702.9|10642.9|10
1587484200000|2020-04-21 15:50:00|10705.3|10645.3|10705.3|10645.3|10705.7|10645.7|10705.3|10645.3|4
1587484500000|2020-04-21 15:55:00|10705.7|10645.7|10705.7|10645.7|10705.7|10645.7|10705.7|10645.7|6
1587484800000|2020-04-21 16:00:00|10677.7|10653.7|10705.7|10645.7|10705.7|10653.7|10677.3|10636.9|5
1587485100000|2020-04-21 16:05:00|10705.3|10645.3|10705.2|10645.2|10705.3|10645.3|10705.2|10645.2|4
1587485400000|2020-04-21 16:10:00|10707.7|10647.7|10700.2|10660.2|10707.7|10660.2|10700.2|10645.2|1
1587485700000|2020-04-21 16:15:00|10709.4|10649.4|10705.2|10645.2|10709.4|10649.4|10704.8|10644.8|5
1587486000000|2020-04-21 16:20:00|10710.2|10650.2|10710.2|10650.2|10710.2|10650.2|10710.2|10650.2|4
1587486300000|2020-04-21 16:25:00|10709.8|10649.8|10699.5|10639.5|10709.8|10661.6|10676.4|10634.3|7
1587486600000|2020-04-21 16:30:00|10701.1|10641.1|10699.9|10639.9|10714.5|10654.5|10699.1|10639.1|1
1587486900000|2020-04-21 16:35:00|10699.1|10639.1|10712|10652|10712|10652|10691.6|10631.6|1
1587487200000|2020-04-21 16:40:00|10711.2|10651.2|10712.4|10652.4|10719.5|10659.5|10704.5|10644.5|3
1587487500000|2020-04-21 16:45:00|10712|10652|10714.8|10654.8|10725.4|10665.4|10709.9|10649.9|2
1587487800000|2020-04-21 16:50:00|10716|10656|10713.5|10653.5|10716|10656|10703.5|10643.5|2
1587488100000|2020-04-21 16:55:00|10723.5|10663.5|10726|10666|10726|10666|10723.5|10663.5|2
1587488400000|2020-04-21 17:00:00|10715.6|10675.6|10733.5|10673.5|10737.7|10688.5|10711.4|10661|0
1587488700000|2020-04-21 17:05:00|10724.3|10684.3|10728.5|10688.5|10728.5|10688.5|10724.3|10684.3|2
1587489000000|2020-04-21 17:10:00|10734.9|10674.9|10723.5|10663.5|10734.9|10674.9|10713.5|10653.5|0
1587489300000|2020-04-21 17:15:00|10723.9|10663.9|10733.5|10673.5|10733.5|10673.5|10723.5|10663.5|1
1587489600000|2020-04-21 17:20:00|10728.5|10688.5|10741.8|10717.8|10741.8|10717.8|10728.5|10688.5|2
1587489900000|2020-04-21 17:25:00|10743.9|10719.9|10738.4|10698.4|10754.4|10719.9|10730.9|10686|0
1587490200000|2020-04-21 17:30:00|10740.5|10700.5|10725.4|10701.4|10750.1|10705.6|10725.4|10688|0
1587490800000|2020-04-21 17:40:00|10723.3|10699.3|10730.4|10706.4|10737.1|10713.1|10723.3|10699.3|5
1587491100000|2020-04-21 17:45:00|10725.8|10701.8|10735.4|10711.4|10735.4|10711.4|10725.8|10701.8|1
1587491400000|2020-04-21 17:50:00|10735.8|10711.8|10743.3|10719.3|10744.1|10720.1|10735.8|10711.8|6
1587491700000|2020-04-21 17:55:00|10751.7|10711.7|10753.8|10693.8|10762.2|10722.2|10744.1|10690.5|14
1587556800000|2020-04-22 12:00:00|10828.4|10768.4|10849|10789|10850.5|10790.5|10821.6|10761.6|2
1587557100000|2020-04-22 12:05:00|10865.1|10805.1|10876.8|10816.8|10881.1|10831.8|10865.1|10805.1|0
1587557400000|2020-04-22 12:10:00|10876.1|10836.1|10860|10800|10885|10858|10849.5|10797.5|0
1587557700000|2020-04-22 12:15:00|10855.7|10795.7|10844.2|10820.2|10864.4|10820.6|10844.2|10795.4|5
1587558000000|2020-04-22 12:20:00|||||||||1
1587558300000|2020-04-22 12:25:00|10852.9|10812.9|10852.9|10812.9|10852.9|10812.9|10852.9|10812.9|0
1587558600000|2020-04-22 12:30:00|10846|10822|10834.5|10794.5|10846|10822|10815.8|10791.8|7
1587558900000|2020-04-22 12:35:00|10836.6|10796.6|10836.6|10796.6|10836.6|10796.6|10836.6|10796.6|0
1587559200000|2020-04-22 12:40:00|10847.3|10807.3|10845.1|10805.1|10847.3|10807.3|10845.1|10805.1|0
1587559800000|2020-04-22 12:50:00|10840.8|10800.8|10845.1|10805.1|10845.1|10805.1|10840.8|10800.8|0
1587560100000|2020-04-22 12:55:00|10836.6|10796.6|10829.6|10805.6|10840.8|10805.6|10829.6|10796.6|2
1587560400000|2020-04-22 13:00:00|10836.5|10796.5|10831|10807|10838.7|10808.1|10830|10796.5|2
1587560700000|2020-04-22 13:05:00|10838.7|10798.7|10840.8|10800.8|10840.8|10800.8|10838.7|10798.7|1
1587561000000|2020-04-22 13:10:00|10838.7|10798.7|10838.7|10798.7|10838.7|10798.7|10834.4|10794.4|0
1587561300000|2020-04-22 13:15:00|10840.8|10800.8|10840.8|10800.8|10840.8|10809.5|10833.5|10800.8|1
1587561600000|2020-04-22 13:20:00|10838.6|10798.6|10827.9|10787.9|10838.6|10798.6|10827.9|10787.9|1
1587561900000|2020-04-22 13:25:00|||||||||1
1587562500000|2020-04-22 13:35:00|10830|10790|10830|10790|10830|10790|10830|10790|0
1587562800000|2020-04-22 13:40:00|10827.9|10787.9|10831.1|10791.1|10833.9|10791.1|10824.7|10771.4|2
1587563400000|2020-04-22 13:50:00|10833.2|10793.2|10828.9|10788.9|10833.2|10793.2|10828.9|10788.9|0
1587563700000|2020-04-22 13:55:00|10822.4|10798.4|10814.3|10754.3|10828.9|10798.4|10814.3|10754.3|6
1587564000000|2020-04-22 14:00:00|10810|10750|10820.3|10760.3|10820.7|10760.7|10800.7|10740.7|0
1587564300000|2020-04-22 14:05:00|10822.8|10762.8|10809.1|10785.1|10822.8|10789.8|10803.8|10762.8|6
1587564600000|2020-04-22 14:10:00|10807|10783|10825.7|10785.7|10832.1|10792.1|10807|10783|1
1587564900000|2020-04-22 14:15:00|10823.5|10783.5|10808.5|10768.5|10823.5|10783.5|10808.5|10768.5|0
1587565200000|2020-04-22 14:20:00|10806.4|10766.4|10800|10760|10806.4|10766.4|10800|10760|1
1587565800000|2020-04-22 14:30:00|10791.2|10767.2|10797.4|10757.4|10797.4|10767.2|10791.2|10757.4|2
1587566400000|2020-04-22 14:40:00|10799.6|10759.6|10799.6|10759.6|10799.6|10759.6|10799.6|10759.6|3
1587566700000|2020-04-22 14:45:00|10799.5|10759.5|10799.5|10759.5|10799.5|10759.5|10799.5|10759.5|0
1587567000000|2020-04-22 14:50:00|10799.4|10775.4|10826.3|10766.3|10829.2|10778.6|10795.5|10752.4|12
1587567300000|2020-04-22 14:55:00|10826.7|10766.7|10834.2|10774.2|10837.4|10777.4|10826.7|10766.7|7
1587567600000|2020-04-22 15:00:00|10834.1|10774.1|10834.1|10774.1|10834.1|10774.1|10834.1|10774.1|3
1587567900000|2020-04-22 15:05:00|10867.7|10827.7|10897.3|10837.3|10899.8|10848.9|10850.8|10814.9|16
1587568200000|2020-04-22 15:10:00|10899.8|10839.8|10902|10842|10904.5|10844.5|10887.3|10827.3|3
1587568800000|2020-04-22 15:20:00|10902.3|10842.3|10899.4|10839.4|10904.5|10844.5|10897|10837|3
1587569400000|2020-04-22 15:30:00|10899.8|10839.8|10898.3|10838.3|10902.3|10863.9|10887.8|10838.3|8
1587569700000|2020-04-22 15:35:00|10888.7|10848.7|10879.4|10839.4|10900.5|10848.7|10879.4|10838.3|7
1587570000000|2020-04-22 15:40:00|10883.7|10843.7|10874.7|10834.7|10889.8|10844.4|10866.4|10829.8|8
1587570300000|2020-04-22 15:45:00|10875.1|10835.1|10889.7|10829.7|10889.7|10844.4|10875.1|10829.7|9
1587570600000|2020-04-22 15:50:00|10880.1|10840.1|10889.7|10829.7|10889.7|10840.1|10880.1|10829.7|5
1587570900000|2020-04-22 15:55:00|||||||||2
1587571200000|2020-04-22 16:00:00|10880.1|10840.1|10880|10840|10880.1|10840.1|10880|10840|17
1587571500000|2020-04-22 16:05:00|||||||||3
1587571800000|2020-04-22 16:10:00|||||||||4
1587572100000|2020-04-22 16:15:00|||||||||6
1587572400000|2020-04-22 16:20:00|10877|10853|10879.1|10855.1|10879.1|10855.1|10877|10853|0
1587572700000|2020-04-22 16:25:00|10881.6|10857.6|10879.1|10855.1|10881.6|10857.6|10879.1|10855.1|4
1587573000000|2020-04-22 16:30:00|10877.8|10837.8|10878.2|10838.2|10880.3|10840.3|10875.7|10835.7|3
1587573300000|2020-04-22 16:35:00|10880.3|10840.3|10875.6|10835.6|10880.3|10840.3|10875.6|10835.6|5
1587573600000|2020-04-22 16:40:00|||||||||1
1587573900000|2020-04-22 16:45:00|10871|10831|10872.6|10848.6|10876|10848.6|10871|10831|3
1587574200000|2020-04-22 16:50:00|10873.8|10833.8|10873.8|10833.8|10873.8|10833.8|10873.8|10833.8|1
1587574500000|2020-04-22 16:55:00|||||||||14
1587574800000|2020-04-22 17:00:00|10866.1|10842.1|10885.2|10825.2|10885.2|10842.9|10866.1|10818.1|5
1587575100000|2020-04-22 17:05:00|10884.9|10824.9|10852|10812|10884.9|10824.9|10852|10807|0
1587575400000|2020-04-22 17:10:00|10852|10812|10835.1|10811.1|10852|10817.1|10835.1|10809.5|3
1587575700000|2020-04-22 17:15:00|10837.6|10813.6|10842.9|10818.9|10855|10831|10837.6|10813.6|8
1587576000000|2020-04-22 17:20:00|10842.2|10818.2|10809.4|10749.4|10845.5|10818.2|10809.4|10749.4|1
1587576300000|2020-04-22 17:25:00|10808.4|10748.4|10786.9|10746.9|10808.4|10748.4|10784.8|10741.9|5
1587576600000|2020-04-22 17:30:00|||||||||2
1587576900000|2020-04-22 17:35:00|10797.9|10737.9|10790.4|10750.4|10806.5|10755.5|10789|10737.9|4
1587577200000|2020-04-22 17:40:00|10790.1|10750.1|10800.4|10740.4|10800.4|10750.1|10780.4|10739.7|4
1587577800000|2020-04-22 17:50:00|10799.7|10739.7|10828.3|10768.3|10838.3|10778.3|10799.7|10739.7|0
1587578100000|2020-04-22 17:55:00|10825.8|10765.8|10819.7|10759.7|10828.3|10774.7|10801.8|10744.7|11
1587643200000|2020-04-23 12:00:00|10855.3|10795.3|10890.6|10830.6|10899.8|10847.3|10855.3|10795.3|9
1587643500000|2020-04-23 12:05:00|10895|10835|10902.8|10842.8|10902.8|10842.8|10895|10835|0
1587643800000|2020-04-23 12:10:00|10916.2|10856.2|10962.6|10902.6|10969.5|10920.1|10916.2|10856.2|6
1587644100000|2020-04-23 12:15:00|10965.1|10905.1|10960.4|10900.4|10965.1|10905.1|10960.4|10900.4|0
1587644400000|2020-04-23 12:20:00|10965.1|10905.1|10956.4|10896.4|10967.3|10917.6|10936.1|10881.7|2
1587645000000|2020-04-23 12:30:00|10913.3|10853.3|10851.6|10791.6|10913.3|10853.3|10843.2|10783.2|1
1587645300000|2020-04-23 12:35:00|10853.7|10793.7|10897.1|10837.1|10897.7|10837.7|10853.7|10793.7|0
1587645600000|2020-04-23 12:40:00|10899.2|10839.2|10899.2|10839.2|10899.9|10845.6|10854.3|10827.3|4
1587645900000|2020-04-23 12:45:00|10906.7|10846.7|10906.7|10846.7|10906.7|10846.7|10906.7|10846.7|0
1587646200000|2020-04-23 12:50:00|10906.4|10846.4|10905.8|10845.8|10906.7|10846.7|10904.2|10844.2|0
1587646500000|2020-04-23 12:55:00|10906.1|10846.1|10905.8|10845.8|10906.1|10846.1|10905.8|10845.8|7
1587646800000|2020-04-23 13:00:00|10908.3|10848.3|10953.6|10893.6|10956.1|10900|10908.3|10848.3|3
1587647100000|2020-04-23 13:05:00|10958.2|10898.2|10960.7|10900.7|10960.7|10900.7|10958.2|10898.2|0
1587647400000|2020-04-23 13:10:00|10953.6|10893.6|10960.7|10900.7|10960.7|10900.7|10951.4|10891.4|3
1587648000000|2020-04-23 13:20:00|10962.9|10902.9|10958.5|10898.5|10965.4|10905.4|10958.5|10898.5|0
1587648300000|2020-04-23 13:25:00|10958.8|10898.8|10961|10901|10961|10901|10958.8|10898.8|0
1587648600000|2020-04-23 13:30:00|10960.7|10900.7|10958.5|10898.5|10960.7|10900.7|10956.3|10896.3|2
1587648900000|2020-04-23 13:35:00|10951.9|10891.9|10939.4|10899.4|10958.5|10899.4|10939.4|10891.9|0
1587649500000|2020-04-23 13:45:00|10939.3|10899.3|10939.3|10899.3|10939.3|10899.3|10939.3|10899.3|0
1587649800000|2020-04-23 13:50:00|10957.5|10897.5|10958.1|10898.1|10958.1|10898.1|10957.5|10897.5|2
1587650100000|2020-04-23 13:55:00|10951.2|10891.2|10952.8|10892.8|10953.1|10893.1|10951.2|10891.2|2
1587650400000|2020-04-23 14:00:00|10955|10895|10978.1|10918.1|10997|10948.6|10940.4|10894.9|10
1587650700000|2020-04-23 14:05:00|10919.2|10859.2|10912.1|10852.1|10919.2|10859.2|10904.6|10844.6|33
1587651000000|2020-04-23 14:10:00|10907.7|10847.7|10954.6|10894.6|10965.1|10905.1|10906.8|10846.8|13
1587651300000|2020-04-23 14:15:00|10953|10893|10973|10913|10973|10913|10953|10893|3
1587651600000|2020-04-23 14:20:00|10978|10918|10978|10918|10978|10918|10978|10918|3
1587651900000|2020-04-23 14:25:00|10975.5|10935.5|10960.8|10900.8|10983.9|10935.5|10960.8|10900.8|1
1587652200000|2020-04-23 14:30:00|10960.5|10900.5|10960.5|10900.5|10960.5|10900.5|10960.5|10900.5|0
1587652500000|2020-04-23 14:35:00|10956.1|10896.1|10934.5|10874.5|10956.1|10896.1|10934.5|10874.5|7
1587652800000|2020-04-23 14:40:00|10934.2|10874.2|10934.2|10874.2|10934.2|10874.2|10934.2|10874.2|0
1587653100000|2020-04-23 14:45:00|10927|10867|10899.2|10859.2|10927|10867|10899.2|10854.8|5
1587653400000|2020-04-23 14:50:00|10897|10857|10887|10847|10897|10864.3|10883.7|10847|0
1587653700000|2020-04-23 14:55:00|10895.7|10835.7|10884.5|10824.5|10895.7|10835.7|10884.5|10824.5|7
1587654000000|2020-04-23 15:00:00|10886.6|10826.6|10881.7|10821.7|10902|10842|10881.7|10821.7|1
1587654300000|2020-04-23 15:05:00|10876.6|10816.6|10828.5|10768.5|10876.6|10816.6|10814.2|10754.2|6
1587654600000|2020-04-23 15:10:00|10833.2|10773.2|10825.7|10765.7|10838.2|10778.2|10821.6|10761.6|0
1587654900000|2020-04-23 15:15:00|10825.4|10765.4|10821.6|10781.6|10827.3|10794.6|10809.9|10760.7|6
1587655200000|2020-04-23 15:20:00|10829.7|10769.7|10828.8|10768.8|10829.7|10794.6|10800.2|10755.7|10
1587655500000|2020-04-23 15:25:00|10812|10788|10818.6|10794.6|10818.6|10794.6|10811.1|10787.1|4
1587655800000|2020-04-23 15:30:00|10824.7|10784.7|10839.4|10779.4|10853.1|10812.7|10820.6|10771.6|7
1587656100000|2020-04-23 15:35:00|10836.7|10812.7|10831.9|10771.9|10839.4|10812.7|10806.4|10765.3|9
1587656400000|2020-04-23 15:40:00|10832.8|10772.8|10850|10790|10850|10790|10832.8|10772.8|8
1587656700000|2020-04-23 15:45:00|10855|10795|10855|10795|10860|10816.1|10837.8|10786.9|11
1587657000000|2020-04-23 15:50:00|10860|10800|10860.6|10800.6|10860.6|10804.3|10837.5|10795|5
1587657300000|2020-04-23 15:55:00|10875.6|10815.6|10908.1|10848.1|10908.1|10848.1|10857.1|10802.5|1
1587657600000|2020-04-23 16:00:00|10903.7|10843.7|10867.7|10807.7|10903.7|10843.7|10867.7|10807.7|2
1587657900000|2020-04-23 16:05:00|10865.8|10805.8|10860.8|10800.8|10865.8|10805.8|10815.3|10775.2|6
1587658200000|2020-04-23 16:10:00|10867.7|10807.7|10868|10808|10868|10808|10867.7|10807.7|4
1587658500000|2020-04-23 16:15:00|||||||||3
1587658800000|2020-04-23 16:20:00|10867.3|10807.3|10860.5|10800.5|10867.3|10807.3|10860.5|10800.5|1
1587659100000|2020-04-23 16:25:00|||||||||3
1587659400000|2020-04-23 16:30:00|10860.4|10800.4|10862.9|10802.9|10862.9|10802.9|10832.9|10790.4|0
1587659700000|2020-04-23 16:35:00|10863.2|10803.2|10860.4|10800.4|10865.4|10805.4|10860.4|10800.4|2
1587660000000|2020-04-23 16:40:00|10859.8|10799.8|10859.8|10799.8|10859.8|10799.8|10857|10797|3
1587660300000|2020-04-23 16:45:00|10857.6|10797.6|10857.6|10797.6|10857.6|10797.6|10857.6|10797.6|0
1587660600000|2020-04-23 16:50:00|10857.2|10797.2|10801.6|10741.6|10860.1|10812.7|10784.7|10735.1|22
1587661200000|2020-04-23 17:00:00|10801.9|10741.9|10801.9|10741.9|10801.9|10741.9|10801.9|10741.9|2
1587661500000|2020-04-23 17:05:00|10792.2|10732.2|10770.3|10710.3|10792.2|10742.4|10737.6|10694.7|7
1587661800000|2020-04-23 17:10:00|10768.1|10708.1|10770.3|10710.3|10770.3|10717.7|10741.7|10697.2|3
1587662100000|2020-04-23 17:15:00|10759.3|10719.3|10770.6|10710.6|10770.6|10719.3|10739.8|10699.3|1
1587662400000|2020-04-23 17:20:00|10772.5|10712.5|10794.9|10734.9|10807.4|10747.4|10772.5|10712.5|2
1587662700000|2020-04-23 17:25:00|10795.2|10735.2|10822.1|10762.1|10825.5|10765.5|10795.2|10735.2|2
1587663000000|2020-04-23 17:30:00|10813.4|10753.4|10808.6|10748.6|10820.9|10763.4|10785|10741.5|2
1587663300000|2020-04-23 17:35:00|10826.1|10766.1|10804.6|10764.6|10827.4|10767.4|10804.6|10756.1|4
1587663600000|2020-04-23 17:40:00|||||||||1
1587663900000|2020-04-23 17:45:00|10804.5|10764.5|10795.8|10755.8|10804.5|10764.5|10795.8|10755.8|0
1587664200000|2020-04-23 17:50:00|10789.3|10765.3|10806.7|10766.7|10806.7|10772.2|10789.2|10749.2|2
1587664500000|2020-04-23 17:55:00|10811.1|10771.1|10802.1|10778.1|10811.1|10782.2|10795.6|10771.1|9
1587729600000|2020-04-24 12:00:00|10815.9|10775.9|10916.2|10856.2|10918.4|10858.4|10815.9|10767.6|6
1587729900000|2020-04-24 12:05:00|10907.3|10847.3|10925.1|10865.1|10956.7|10905.6|10907.3|10847.3|3
1587730200000|2020-04-24 12:10:00|10931.7|10871.7|10933.9|10873.9|10942.8|10882.8|10931.7|10871.7|0
1587730500000|2020-04-24 12:15:00|10927.3|10867.3|10864.5|10824.5|10927.3|10867.3|10842.6|10801.7|7
1587730800000|2020-04-24 12:20:00|10875.3|10815.3|10886.4|10826.4|10886.4|10826.4|10875.3|10815.3|0
1587731100000|2020-04-24 12:25:00|10885.8|10825.8|10885.8|10825.8|10885.8|10825.8|10885.8|10825.8|1
1587731400000|2020-04-24 12:30:00|10890.3|10830.3|10903|10843|10905.5|10851.7|10887.2|10830.3|2
1587731700000|2020-04-24 12:35:00|10902.8|10842.8|10903.9|10843.9|10903.9|10843.9|10902.2|10842.2|2
1587732000000|2020-04-24 12:40:00|10903.6|10843.6|10879.1|10839.1|10910.2|10850.2|10879.1|10836.3|0
1587732600000|2020-04-24 12:50:00|10881.3|10841.3|10899.9|10859.9|10899.9|10859.9|10881.3|10841.3|2
1587732900000|2020-04-24 12:55:00|10910.2|10850.2|10933|10873|10935.5|10875.5|10895.3|10850.2|7
1587733200000|2020-04-24 13:00:00|10910.5|10870.5|10932.9|10872.9|10933|10873|10910.5|10870.5|0
1587733500000|2020-04-24 13:05:00|10932.1|10872.1|10932.1|10872.1|10932.1|10872.1|10932.1|10872.1|0
1587733800000|2020-04-24 13:10:00|10934.3|10874.3|10947.9|10887.9|10952.4|10902.9|10934.3|10874.3|1
1587734400000|2020-04-24 13:20:00|10939|10879|10947.9|10887.9|10947.9|10898.2|10938.2|10879|2
1587734700000|2020-04-24 13:25:00|10937.4|10913.4|10966.2|10906.2|10973.7|10924.3|10937.4|10896.8|2
1587735000000|2020-04-24 13:30:00|10966.5|10906.5|10964|10904|10971.2|10911.2|10964|10904|0
1587735300000|2020-04-24 13:35:00|10966.5|10906.5|10964.2|10904.2|10966.5|10906.5|10964|10904|0
1587735600000|2020-04-24 13:40:00|10961.7|10901.7|10952.5|10892.5|10961.7|10901.7|10952.5|10892.5|2
1587735900000|2020-04-24 13:45:00|10952.8|10892.8|10946.2|10886.2|10957.3|10897.3|10943.9|10883.9|6
1587736200000|2020-04-24 13:50:00|10946.4|10886.4|10945.6|10885.6|10946.4|10886.4|10945.6|10885.6|2
1587736500000|2020-04-24 13:55:00|10945|10885|10941.4|10881.4|10945|10885|10940.6|10880.6|1
1587736800000|2020-04-24 14:00:00|10944.2|10884.2|10954.2|10894.2|10975.6|10933.3|10944.2|10884.2|6
1587737100000|2020-04-24 14:05:00|10914.5|10854.5|10947.3|10887.3|10949.8|10889.8|10904.5|10844.5|15
1587737400000|2020-04-24 14:10:00|10944.2|10884.2|10956.1|10896.1|10958.6|10898.6|10942.5|10882.5|1
1587737700000|2020-04-24 14:15:00|10963.6|10903.6|10983.3|10923.3|10985.6|10925.6|10963.6|10903.6|1
1587738000000|2020-04-24 14:20:00|10990.8|10930.8|10978.6|10918.6|10990.8|10930.8|10976.1|10916.1|2
1587738300000|2020-04-24 14:25:00|||||||||1
1587738600000|2020-04-24 14:30:00|10983.3|10923.3|10971.9|10911.9|10983.3|10923.3|10971.9|10911.9|2
1587738900000|2020-04-24 14:35:00|10972.2|10912.2|10925.5|10865.5|10990|10930|10923|10863|0
1587739200000|2020-04-24 14:40:00|10925.7|10865.7|10924.4|10864.4|10925.7|10865.7|10924.4|10864.4|3
1587739500000|2020-04-24 14:45:00|10924.3|10864.3|10953.5|10893.5|10953.5|10893.5|10924.3|10864.3|0
1587739800000|2020-04-24 14:50:00|10956|10896|10947.7|10887.7|10957.7|10897.7|10947.7|10887.7|2
1587740100000|2020-04-24 14:55:00|10947.6|10887.6|10925.4|10885.4|10960.1|10907.7|10925.4|10885.4|5
1587740400000|2020-04-24 15:00:00|10927.6|10887.6|10935.2|10875.2|10935.7|10895.4|10919.1|10874.6|2
1587740700000|2020-04-24 15:05:00|10930.7|10870.7|10904.3|10844.3|10930.7|10877.9|10893|10844.3|6
1587741000000|2020-04-24 15:10:00|10887.2|10863.2|10906.6|10866.6|10920.6|10896.6|10887.2|10857.3|29
1587741300000|2020-04-24 15:15:00|10906.5|10866.5|10908.8|10868.8|10908.8|10868.8|10906.5|10866.5|0
1587741600000|2020-04-24 15:20:00|10900.2|10876.2|10895.5|10871.5|10900.2|10876.2|10895.5|10871.5|0
1587741900000|2020-04-24 15:25:00|10904.3|10864.3|10905.1|10845.1|10905.3|10864.3|10880.4|10842.6|7
1587742200000|2020-04-24 15:30:00|10907.3|10847.3|10912.9|10872.9|10933.7|10873.7|10907.3|10847.3|8
1587742500000|2020-04-24 15:35:00|10917.3|10877.3|10937.5|10877.5|10946.8|10902.9|10909.1|10866.2|38
1587742800000|2020-04-24 15:40:00|10942.1|10882.1|10941.9|10881.9|10947.3|10887.3|10917.9|10866|9
1587743100000|2020-04-24 15:45:00|10944.1|10884.1|10936.7|10912.7|10947.2|10912.7|10926.7|10881.4|7
1587743400000|2020-04-24 15:50:00|10955.8|10895.8|10960.5|10900.5|10962.4|10919.5|10934.7|10895.8|7
1587743700000|2020-04-24 15:55:00|10961.8|10901.8|10958|10898|10963.8|10913.2|10953.2|10898|2
1587744000000|2020-04-24 16:00:00|10957.7|10897.7|10948.5|10888.5|10964.6|10924|10948|10888.5|1
1587744300000|2020-04-24 16:05:00|10950.9|10890.9|10938.8|10914.8|10951.5|10914.8|10934.3|10890.9|2
1587744600000|2020-04-24 16:10:00|10938.7|10914.7|10938.7|10914.7|10938.7|10914.7|10938.7|10914.7|1
1587744900000|2020-04-24 16:15:00|10932.1|10908.1|10949.2|10889.2|10949.2|10908.1|10932.1|10889.2|1
1587745200000|2020-04-24 16:20:00|10935.3|10895.3|10935.3|10895.3|10935.3|10895.3|10935.3|10895.3|1
1587745500000|2020-04-24 16:25:00|10928.6|10888.6|10947.7|10887.7|10952.5|10892.5|10928.6|10887.2|1
1587745800000|2020-04-24 16:30:00|10943.3|10883.3|10957.4|10897.4|10957.4|10897.4|10943.3|10883.3|2
1587746400000|2020-04-24 16:40:00|10959.3|10899.3|10952.7|10892.7|10959.3|10899.3|10949.3|10889.3|4
1587746700000|2020-04-24 16:45:00|10953|10893|10947.7|10887.7|10955.2|10895.2|10947.7|10887.7|1
1587747000000|2020-04-24 16:50:00|10945.8|10885.8|10945.8|10885.8|10945.8|10885.8|10945.8|10885.8|0
1587747300000|2020-04-24 16:55:00|10945|10885|10917|10877|10945.8|10885.8|10912.6|10857.3|0
1587747600000|2020-04-24 17:00:00|10926.2|10866.2|10926.2|10866.2|10926.2|10866.2|10926.2|10866.2|2
1587747900000|2020-04-24 17:05:00|10912.8|10852.8|10897.8|10837.8|10912.8|10852.8|10885.3|10825.3|0
1587748200000|2020-04-24 17:10:00|10898.1|10838.1|10898.1|10838.1|10898.1|10838.1|10898.1|10838.1|2
1587748500000|2020-04-24 17:15:00|10915.3|10858.1|10910.3|10850.3|10915.3|10858.1|10910.3|10850.3|0
1587748800000|2020-04-24 17:20:00|10910.8|10850.8|10923.3|10863.3|10938.3|10878.3|10910.8|10850.8|2
1587749100000|2020-04-24 17:25:00|10922.2|10862.2|10915.8|10855.8|10923.3|10863.3|10903.3|10843.3|1
1587749400000|2020-04-24 17:30:00|10935.8|10875.8|10930.2|10870.2|10935.8|10875.8|10930.2|10870.2|2
1587749700000|2020-04-24 17:35:00|10930.8|10870.8|10942.7|10882.7|10942.7|10882.7|10930.8|10870.8|0
1587750000000|2020-04-24 17:40:00|10945.2|10885.2|10943.6|10883.6|10945.2|10885.2|10943.6|10883.6|3
1587750300000|2020-04-24 17:45:00|10941.4|10881.4|10941.4|10881.4|10941.4|10881.4|10938.9|10878.9|0
1587750600000|2020-04-24 17:50:00|10940.3|10880.3|10964.1|10904.1|10966.9|10906.9|10936.9|10876.9|4
1587750900000|2020-04-24 17:55:00|10971.6|10911.6|10953.3|10893.3|10971.6|10911.6|10953.3|10893.3|1
1587988800000|2020-04-27 12:00:00|10980.8|10920.8|11149.7|11089.7|11200.3|11140.3|10977.5|10917.5|18
1587989100000|2020-04-27 12:05:00|11150.2|11090.2|11118.3|11058.3|11157.5|11097.5|11108.6|11053.6|0
1587989400000|2020-04-27 12:10:00|11113.6|11053.6|11077|11017|11126.5|11074.6|11077|11017|3
1587989700000|2020-04-27 12:15:00|11074.6|11014.6|11101.5|11041.5|11101.5|11041.5|11074.6|11014.6|0
1587990000000|2020-04-27 12:20:00|11101.7|11041.7|11084.8|11024.8|11103.9|11043.9|11084.6|11024.6|0
1587990300000|2020-04-27 12:25:00|11085.6|11025.6|11092.4|11032.4|11092.4|11032.4|11084.9|11024.9|0
1587990600000|2020-04-27 12:30:00|11092.5|11032.5|11092.5|11032.5|11100|11040|11092.5|11032.5|0
1587990900000|2020-04-27 12:35:00|11091.7|11031.7|11088.4|11028.4|11107.2|11050.2|11067|11028.4|14
1587991200000|2020-04-27 12:40:00|11093.4|11033.4|11093.4|11033.4|11115.9|11055.9|11085.9|11025.9|0
1587991500000|2020-04-27 12:45:00|11094.3|11034.3|11125.9|11065.9|11125.9|11065.9|11094.3|11034.3|2
1587991800000|2020-04-27 12:50:00|11126.1|11066.1|11111.9|11051.9|11126.5|11066.5|11099|11039|4
1587992100000|2020-04-27 12:55:00|11111.5|11051.5|11113|11073|11113.1|11083.9|11100.8|11044|4
1587992400000|2020-04-27 13:00:00|11110|11086|11141.6|11081.6|11141.6|11094.6|11110|11067.8|6
1587992700000|2020-04-27 13:05:00|11131.2|11091.2|11141.5|11081.5|11144|11091.2|11131.2|11076.5|5
1587993000000|2020-04-27 13:10:00|11141.6|11081.6|11143.2|11119.2|11145.5|11121.5|11126.4|11081.6|0
1587993300000|2020-04-27 13:15:00|11161.8|11101.8|11167.9|11107.9|11170.3|11121.5|11156.8|11101.8|6
1587993600000|2020-04-27 13:20:00|11177.6|11117.6|11184.6|11144.6|11201.8|11159.8|11172.6|11112.6|139
1587993900000|2020-04-27 13:25:00|11149.9|11125.9|11163.2|11123.2|11177.9|11126.5|11149.9|11108.5|18
1587994200000|2020-04-27 13:30:00|11162.9|11122.9|11152.5|11092.5|11171|11126.2|11145.4|11092.3|5
1587994500000|2020-04-27 13:35:00|11150.1|11090.1|11139.4|11099.4|11150.1|11101.6|11136.9|11082.2|1
1587994800000|2020-04-27 13:40:00|11126.7|11102.7|11111.2|11071.2|11126.7|11102.7|11111.2|11071.2|4
1587995100000|2020-04-27 13:45:00|11111.4|11071.4|11116.2|11076.2|11116.2|11076.2|11111.4|11071.4|2
1587995400000|2020-04-27 13:50:00|11116.4|11076.4|11126.3|11066.3|11136|11086|11116.4|11066.1|1
1587995700000|2020-04-27 13:55:00|11131.3|11071.3|11123.9|11083.9|11131.3|11083.9|11123.6|11071.3|1
1587996000000|2020-04-27 14:00:00|11123.8|11083.8|11121.4|11081.4|11123.8|11083.8|11121.4|11081.4|3
1587996300000|2020-04-27 14:05:00|||||||||3
1587996600000|2020-04-27 14:10:00|11108.7|11084.7|11108.4|11084.4|11108.7|11084.7|11108.4|11084.4|0
1587996900000|2020-04-27 14:15:00|11108.9|11084.9|11158.9|11118.9|11171.9|11120.4|11108.9|11084.9|9
1587997200000|2020-04-27 14:20:00|11159.4|11119.4|11196.4|11136.4|11207.7|11183.7|11158.4|11119.4|29
1587997500000|2020-04-27 14:25:00|11196.8|11136.8|11180.7|11120.7|11196.8|11142.1|11167.5|11107.5|7
1587997800000|2020-04-27 14:30:00|11180.8|11120.8|11185.7|11145.7|11187|11147|11180.8|11120.8|5
1587998100000|2020-04-27 14:35:00|11185.4|11145.4|11185.4|11145.4|11186.3|11146.3|11185.4|11145.4|4
1587998400000|2020-04-27 14:40:00|11185.2|11145.2|11186|11146|11186|11150.9|11174.9|11145.2|1
1587998700000|2020-04-27 14:45:00|11185.7|11145.7|11193.2|11153.2|11205.7|11156.6|11172.7|11145.7|3
1587999000000|2020-04-27 14:50:00|11192.6|11152.6|11192.6|11152.6|11193.5|11153.5|11185|11145|8
1587999300000|2020-04-27 14:55:00|11192.9|11152.9|11205.4|11165.4|11208.5|11180.6|11190.5|11145|9
1587999600000|2020-04-27 15:00:00|11206.2|11166.2|11207.7|11167.7|11208.3|11168.3|11206.2|11166.2|9
1587999900000|2020-04-27 15:05:00|||||||||5
1588000200000|2020-04-27 15:10:00|11213.9|11189.9|11227.7|11187.7|11243.9|11195.4|11213.9|11180.2|16
1588000500000|2020-04-27 15:15:00|11227.9|11187.9|11227.7|11187.7|11242.7|11188.9|11227.7|11180.2|6
1588000800000|2020-04-27 15:20:00|||||||||4
1588001100000|2020-04-27 15:25:00|11220.7|11180.7|11225|11201|11228.3|11201|11209.9|11160.2|8
1588001400000|2020-04-27 15:30:00|11222.6|11198.6|11221.9|11197.9|11222.6|11198.6|11221.9|11197.9|4
1588001700000|2020-04-27 15:35:00|||||||||4
1588002000000|2020-04-27 15:40:00|11226.6|11202.6|11244.9|11184.9|11260.1|11224.6|11224.3|11184.6|56
1588002300000|2020-04-27 15:45:00|11245.5|11185.5|11245.5|11185.5|11245.5|11185.5|11245.5|11185.5|6
1588002600000|2020-04-27 15:50:00|11244.8|11184.8|11230.2|11190.2|11245.9|11191.5|11228.6|11180.8|12
1588002900000|2020-04-27 15:55:00|11230.1|11190.1|11219.7|11195.7|11230.6|11200.7|11219.7|11190.1|3
1588003200000|2020-04-27 16:00:00|11219.8|11195.8|11244.4|11220.4|11244.4|11220.4|11219.8|11190.2|9
1588003500000|2020-04-27 16:05:00|11254.8|11214.8|11241.5|11201.5|11257.3|11214.8|11235.3|11195.3|5
1588003800000|2020-04-27 16:10:00|11235.8|11211.8|11245.6|11205.6|11245.6|11211.8|11235.8|11202.6|5
1588004100000|2020-04-27 16:15:00|11245.3|11205.3|11225.6|11185.6|11255.3|11221|11219.8|11185.3|44
1588004400000|2020-04-27 16:20:00|11223.8|11163.8|11205.1|11181.1|11230.6|11181.1|11205|11155.6|4
1588004700000|2020-04-27 16:25:00|11204.5|11180.5|11205.3|11165.3|11205.6|11180.5|11199.8|11163.1|3
1588005000000|2020-04-27 16:30:00|11205.6|11165.6|11247.5|11187.5|11247.5|11195.8|11205.6|11160.3|7
1588005300000|2020-04-27 16:35:00|11247.8|11187.8|11250|11190|11252.5|11192.5|11247.8|11187.8|2
1588005600000|2020-04-27 16:40:00|11249.9|11189.9|11249.9|11189.9|11249.9|11189.9|11249.9|11189.9|1
1588005900000|2020-04-27 16:45:00|11245.2|11185.2|11234.1|11210.1|11245.5|11210.5|11234.1|11185|9
1588006200000|2020-04-27 16:50:00|11245|11185|11232.1|11192.1|11245|11207.6|11228.8|11184.5|4
1588006500000|2020-04-27 16:55:00|11232.5|11192.5|11232.1|11192.1|11232.5|11192.5|11232.1|11192.1|0
1588006800000|2020-04-27 17:00:00|11232|11192|11204.7|11164.7|11232|11192|11204.7|11164.7|3
1588007400000|2020-04-27 17:10:00|11224.6|11184.6|11221.6|11197.6|11224.6|11197.6|11219|11184.6|2
1588007700000|2020-04-27 17:15:00|11222.2|11198.2|11243.7|11219.7|11246|11222|11222.2|11186.8|11
1588008000000|2020-04-27 17:20:00|11243.8|11219.8|11243.7|11219.7|11246.2|11222.2|11243.7|11219.7|0
1588008300000|2020-04-27 17:25:00|11244.1|11220.1|11236.6|11212.6|11246.6|11222.6|11217.2|11192.7|7
1588008600000|2020-04-27 17:30:00|11236.7|11212.7|11244.7|11204.7|11244.7|11220.2|11236.7|11204.7|2
1588008900000|2020-04-27 17:35:00|11254.2|11230.2|11248.8|11224.8|11254.2|11230.2|11248.8|11224.8|4
1588009200000|2020-04-27 17:40:00|11249.2|11225.2|11276.8|11236.8|11289.2|11241.5|11249.2|11217.1|15
1588009500000|2020-04-27 17:45:00|11279.2|11239.2|11256|11232|11279.2|11239.2|11256|11232|2
1588009800000|2020-04-27 17:50:00|11256.3|11232.3|11283.6|11243.6|11283.6|11254.3|11256.3|11232.3|3
1588010100000|2020-04-27 17:55:00|11255.3|11231.3|11245.7|11185.7|11259|11231.5|11245.7|11185.7|24
1588075200000|2020-04-28 12:00:00|11267.5|11207.5|11272.2|11248.2|11287.5|11248.2|11257.5|11197.5|11
1588075500000|2020-04-28 12:05:00|11271.8|11247.8|11271.8|11247.8|11271.8|11247.8|11271.8|11247.8|0
1588075800000|2020-04-28 12:10:00|11274.2|11250.2|11415.1|11375.1|11415.1|11385.5|11274.2|11250.2|11
1588076100000|2020-04-28 12:15:00|11415|11375|11365.1|11305.1|11432.6|11375|11365.1|11305.1|11
1588076400000|2020-04-28 12:20:00|11365.2|11305.2|11412.6|11372.6|11420.2|11372.6|11357.6|11305.2|21
1588076700000|2020-04-28 12:25:00|11412.5|11372.5|11394|11370|11416.6|11392.6|11391.5|11367.5|41
1588077000000|2020-04-28 12:30:00|11394.4|11370.4|11399.4|11339.4|11404|11380|11394.4|11337|2
1588077300000|2020-04-28 12:35:00|11399.5|11339.5|11396.6|11356.6|11399.5|11356.6|11396.6|11339.5|0
1588077600000|2020-04-28 12:40:00|11397|11357|11406.5|11346.5|11407.4|11375|11397|11346.5|3
1588077900000|2020-04-28 12:45:00|11406.6|11346.6|11406.6|11346.6|11407.2|11379.6|11400.5|11346.6|7
1588078200000|2020-04-28 12:50:00|11404.2|11344.2|11382.5|11342.5|11404.4|11344.4|11382.4|11342.4|0
1588078500000|2020-04-28 12:55:00|11382.1|11342.1|11312.3|11252.3|11382.1|11342.1|11312.3|11252.3|14
1588078800000|2020-04-28 13:00:00|11304.7|11264.7|11306.5|11266.5|11307|11267|11304.6|11264.6|1
1588079100000|2020-04-28 13:05:00|11306|11266|11382.5|11322.5|11382.5|11322.5|11306|11266|5
1588079400000|2020-04-28 13:10:00|11380.1|11320.1|11419.3|11379.3|11419.3|11379.3|11350.6|11310.8|20
1588079700000|2020-04-28 13:15:00|11431.7|11371.7|11412|11372|11431.7|11379.3|11412|11366.8|4
1588080000000|2020-04-28 13:20:00|11406.5|11382.5|11392.1|11332.1|11406.5|11382.5|11392.1|11332.1|11
1588080300000|2020-04-28 13:25:00|11380.1|11320.1|11364.4|11304.4|11380.1|11320.1|11338.2|11297.2|2
1588080600000|2020-04-28 13:30:00|11364.7|11304.7|11367|11307|11371.9|11311.9|11364.7|11304.7|6
1588080900000|2020-04-28 13:35:00|11361.8|11321.8|11354.5|11294.5|11361.8|11321.8|11301.9|11246.9|13
1588081200000|2020-04-28 13:40:00|11356.9|11296.9|11359.5|11299.5|11359.5|11299.5|11356.9|11296.9|0
1588081500000|2020-04-28 13:45:00|11359.7|11299.7|11359.7|11299.7|11359.7|11299.7|11359.7|11299.7|0
1588081800000|2020-04-28 13:50:00|11359.8|11299.8|11359.8|11299.8|11359.8|11299.8|11359.8|11299.8|0
1588082100000|2020-04-28 13:55:00|11359.7|11299.7|11307.5|11247.5|11359.7|11302.5|11301.6|11247.5|5
1588082400000|2020-04-28 14:00:00|11307.1|11247.1|11382.3|11322.3|11387.4|11355.4|11294.6|11247|9
1588082700000|2020-04-28 14:05:00|11377.5|11317.5|11372.5|11332.5|11377.7|11332.5|11372.5|11317.5|0
1588083000000|2020-04-28 14:10:00|11372.2|11332.2|11372.2|11332.2|11372.2|11332.2|11372.2|11332.2|0
1588083300000|2020-04-28 14:15:00|11372.3|11332.3|11386.6|11362.6|11386.7|11362.7|11359.7|11332.3|14
1588083600000|2020-04-28 14:20:00|11389|11365|11389.1|11365.1|11389.1|11365.1|11389|11365|2
1588083900000|2020-04-28 14:25:00|11391.2|11367.2|11393.9|11369.9|11393.9|11369.9|11391.2|11367.2|1
1588084200000|2020-04-28 14:30:00|11404.2|11380.2|11424.7|11384.7|11427.2|11387.2|11403.9|11379.9|7
1588084500000|2020-04-28 14:35:00|11424.5|11384.5|11436|11412|11446.5|11414.5|11419.2|11371.6|21
1588084800000|2020-04-28 14:40:00|11438.4|11414.4|11451.6|11391.6|11451.6|11422|11434.1|11386.5|7
1588085100000|2020-04-28 14:45:00|11439.2|11399.2|11439.2|11399.2|11446|11422|11439.2|11399.2|2
1588085400000|2020-04-28 14:50:00|11438.8|11398.8|11399.8|11359.8|11438.8|11398.8|11399.6|11359.6|3
1588085700000|2020-04-28 14:55:00|11399.7|11359.7|11412.2|11352.2|11412.2|11360.5|11371.7|11341.7|13
1588086000000|2020-04-28 15:00:00|11407.2|11347.2|11407.4|11347.4|11407.4|11347.4|11407|11347|2
1588086300000|2020-04-28 15:05:00|11407|11367|11371.8|11347.8|11417.1|11380.3|11366.6|11342.5|6
1588086600000|2020-04-28 15:10:00|||||||||1
1588086900000|2020-04-28 15:15:00|11376.8|11352.8|11376.8|11352.8|11376.8|11352.8|11376.8|11352.8|1
1588087200000|2020-04-28 15:20:00|11377|11353|11377.7|11337.7|11377.7|11353|11376.6|11337.5|1
1588087500000|2020-04-28 15:25:00|11377.3|11337.3|11372.3|11332.3|11377.3|11337.9|11361.8|11332.3|8
1588087800000|2020-04-28 15:30:00|11372.5|11332.5|11380.4|11356.4|11382.1|11356.9|11372.5|11332.5|46
1588088100000|2020-04-28 15:35:00|11370.8|11346.8|11389.4|11349.4|11389.5|11359.8|11370.8|11346.8|6
1588088400000|2020-04-28 15:40:00|11389.7|11349.7|11376.4|11352.4|11426.5|11366.5|11376.4|11349.7|14
1588088700000|2020-04-28 15:45:00|11376.3|11352.3|11376.3|11352.3|11376.3|11352.3|11376.3|11352.3|0
1588089000000|2020-04-28 15:50:00|11376.5|11352.5|11376.7|11352.7|11377|11353|11376.5|11352.5|5
1588089600000|2020-04-28 16:00:00|11379.1|11355.1|11421.6|11381.6|11422|11381.6|11379.1|11355.1|6
1588089900000|2020-04-28 16:05:00|11426.5|11386.5|11411.5|11387.5|11431.6|11406.9|11399.5|11369.8|11
1588090200000|2020-04-28 16:10:00|11421.9|11381.9|11411.5|11387.5|11421.9|11387.5|11411.5|11381.9|4
1588090500000|2020-04-28 16:15:00|11411.7|11387.7|11411.5|11387.5|11416.5|11392.5|11406.6|11382.6|7
1588090800000|2020-04-28 16:20:00|11411.3|11387.3|11411.1|11387.1|11411.3|11387.3|11411|11387|4
1588091100000|2020-04-28 16:25:00|11416.9|11356.9|11409.6|11369.6|11417|11369.6|11409.4|11356.9|5
1588091400000|2020-04-28 16:30:00|11406.4|11382.4|11411.9|11387.9|11411.9|11387.9|11406.4|11382.4|5
1588091700000|2020-04-28 16:35:00|11411.7|11387.7|11396.9|11372.9|11411.7|11387.7|11396.9|11347.4|6
1588092000000|2020-04-28 16:40:00|11404.3|11380.3|11397|11373|11404.3|11380.3|11396.9|11372.9|5
1588092300000|2020-04-28 16:45:00|11397.2|11373.2|11397.1|11373.1|11404.4|11380.4|11397.1|11373.1|5
1588092600000|2020-04-28 16:50:00|11397.3|11373.3|11404.7|11380.7|11404.7|11380.7|11397.3|11373.3|4
1588092900000|2020-04-28 16:55:00|11404.9|11380.9|11404.7|11380.7|11409.7|11385.7|11404.7|11380.7|15
1588093200000|2020-04-28 17:00:00|11404.9|11380.9|11409.3|11385.3|11409.7|11385.7|11404.9|11380.9|2
1588093500000|2020-04-28 17:05:00|11409.2|11385.2|11396.9|11372.9|11424.2|11400.2|11396.9|11362.1|12
1588093800000|2020-04-28 17:10:00|11396.6|11372.6|11396.9|11372.9|11405|11372.9|11386.5|11342.6|64
1588094100000|2020-04-28 17:15:00|11396.7|11372.7|11401.7|11377.7|11401.7|11377.7|11396.7|11372.7|2
1588094400000|2020-04-28 17:20:00|11394.3|11370.3|11397.5|11357.5|11399.4|11375.4|11389.5|11357.5|10
1588094700000|2020-04-28 17:25:00|11397.4|11357.4|11428.7|11388.7|11429|11388.7|11397.4|11352.2|76
1588095000000|2020-04-28 17:30:00|11443.5|11383.5|11444.9|11420.9|11454.6|11430.6|11441.1|11381.1|13
1588095600000|2020-04-28 17:40:00|11442.5|11418.5|11435.3|11411.3|11445.7|11418.5|11435.3|11405.7|3
1588095900000|2020-04-28 17:45:00|11434.9|11410.9|11434.9|11410.9|11434.9|11410.9|11434.9|11410.9|0
1588096200000|2020-04-28 17:50:00|11440.5|11400.5|11421.7|11361.7|11443.4|11401.4|11407.3|11347.3|4
1588096500000|2020-04-28 17:55:00|11421.6|11361.6|11440|11380|11442.4|11382.4|11421.6|11361.6|1
1588161600000|2020-04-29 12:00:00|11447.4|11407.4|11524.8|11464.8|11534.6|11504.7|11447.4|11404.7|36
1588161900000|2020-04-29 12:05:00|11516.6|11492.6|11505.3|11445.3|11516.6|11492.6|11502.9|11442.9|3
1588162200000|2020-04-29 12:10:00|11485.8|11425.8|11505.3|11445.3|11510.2|11450.2|11485.8|11425.8|0
1588162500000|2020-04-29 12:15:00|11507.8|11447.8|11500.4|11440.4|11507.8|11447.8|11498|11438|0
1588162800000|2020-04-29 12:20:00|11493.1|11433.1|11476.1|11416.1|11500.4|11465.8|11476.1|11416.1|4
1588163100000|2020-04-29 12:25:00|11478.5|11418.5|11473.6|11413.6|11478.5|11418.5|11473.6|11413.6|0
1588163400000|2020-04-29 12:30:00|11476.1|11416.1|11485.8|11425.8|11493.1|11435.8|11475.8|11416.1|2
1588163700000|2020-04-29 12:35:00|11488.3|11428.3|11482|11442|11497.3|11443.2|11482|11428.3|6
1588164000000|2020-04-29 12:40:00|11474.7|11434.7|11472.1|11432.1|11479.7|11434.7|11472.1|11419.7|0
1588164300000|2020-04-29 12:45:00|11472.2|11432.2|11469.7|11429.7|11472.2|11432.2|11469.7|11429.7|0
1588164600000|2020-04-29 12:50:00|11472.2|11432.2|11491.9|11431.9|11491.9|11432.2|11472.2|11431.9|3
1588164900000|2020-04-29 12:55:00|11492.1|11432.1|11494.5|11434.5|11496.9|11436.9|11492.1|11432.1|2
1588165200000|2020-04-29 13:00:00|11494.2|11434.2|11487|11447|11499.4|11447|11479.5|11434.2|4
1588165500000|2020-04-29 13:05:00|11486.9|11446.9|11494.3|11454.3|11494.3|11467.3|11486.9|11446.9|1
1588165800000|2020-04-29 13:10:00|11491.8|11451.8|11509.3|11449.3|11509.3|11454.4|11491.8|11449.3|2
1588166100000|2020-04-29 13:15:00|11481.5|11457.5|11482|11442|11484.9|11460|11470|11424.9|9
1588166400000|2020-04-29 13:20:00|11461.7|11437.7|11473.6|11449.6|11479.5|11449.6|11461.7|11429.7|5
1588166700000|2020-04-29 13:25:00|11473.7|11449.7|11481.7|11421.7|11484.2|11449.7|11448.5|11418.9|5
1588167000000|2020-04-29 13:30:00|11481.9|11421.9|11484.1|11444.1|11484.1|11449.7|11473.7|11421.9|4
1588167300000|2020-04-29 13:35:00|11474.4|11434.4|11459.4|11419.4|11474.4|11444.8|11453.9|11419.4|6
1588167600000|2020-04-29 13:40:00|11459.5|11419.5|11416.9|11392.9|11459.5|11425|11410.3|11386.3|45
1588167900000|2020-04-29 13:45:00|11414.4|11390.4|11414.4|11390.4|11414.4|11390.4|11414.4|11390.4|8
1588168200000|2020-04-29 13:50:00|11416.9|11392.9|11419.2|11395.2|11419.2|11395.2|11415.6|11391.6|1
1588168500000|2020-04-29 13:55:00|11419.1|11395.1|11434.7|11394.7|11434.7|11395.3|11419.1|11394.7|1
1588168800000|2020-04-29 14:00:00|11446.2|11422.2|11469.2|11429.2|11469.7|11434.7|11446.2|11396.9|9
1588169100000|2020-04-29 14:05:00|11469.6|11429.6|11476.8|11436.8|11476.8|11436.8|11445.4|11400.1|5
1588169700000|2020-04-29 14:15:00|11477|11437|11484.6|11424.6|11484.6|11437|11477|11424.6|4
1588170000000|2020-04-29 14:20:00|11484.7|11424.7|11453|11393|11484.7|11424.7|11453|11393|5
1588170300000|2020-04-29 14:25:00|11455.2|11415.2|11460.3|11400.3|11467.8|11415.5|11453|11393|9
1588170600000|2020-04-29 14:30:00|11460.1|11420.1|11455.5|11395.5|11460.4|11420.4|11455.4|11395.4|7
1588170900000|2020-04-29 14:35:00|11455.6|11395.6|11433.4|11393.4|11455.6|11395.6|11433.4|11388.3|0
1588171200000|2020-04-29 14:40:00|11431|11391|11428|11404|11431|11404|11427.9|11391|30
1588171500000|2020-04-29 14:45:00|11431.1|11391.1|11415.7|11391.7|11431.1|11391.7|11415.7|11391|6
1588171800000|2020-04-29 14:50:00|11435.9|11395.9|11445.8|11405.8|11450.8|11405.8|11435.9|11390.8|3
1588172100000|2020-04-29 14:55:00|11445.9|11405.9|11445.8|11405.8|11445.9|11405.9|11445.8|11405.8|1
1588172400000|2020-04-29 15:00:00|11435.3|11411.3|11434.9|11410.9|11435.3|11411.3|11432.6|11408.6|2
1588172700000|2020-04-29 15:05:00|11422.7|11398.7|11435.3|11395.3|11435.3|11398.7|11417.1|11393.1|6
1588173000000|2020-04-29 15:10:00|11425.7|11401.7|11430|11406|11436.1|11406.1|11425.7|11395.6|1
1588173300000|2020-04-29 15:15:00|11429.8|11405.8|11429.8|11405.8|11429.8|11405.8|11429.8|11405.8|0
1588173600000|2020-04-29 15:20:00|11434.7|11410.7|11445.2|11405.2|11445.2|11410.7|11434.7|11405.2|0
1588173900000|2020-04-29 15:25:00|11439.7|11415.7|11439.7|11415.7|11439.7|11415.7|11439.7|11415.7|1
1588174200000|2020-04-29 15:30:00|11439.6|11415.6|11445.2|11405.2|11445.2|11415.6|11439.6|11402.7|4
1588174500000|2020-04-29 15:35:00|11442.8|11402.8|11420.4|11396.4|11450.4|11418.2|11420.4|11390.3|9
1588174800000|2020-04-29 15:40:00|11420.1|11396.1|11418|11394|11420.4|11396.4|11418|11394|17
1588175100000|2020-04-29 15:45:00|11413.1|11389.1|11327.4|11287.4|11413.2|11389.2|11324.7|11265|47
1588175400000|2020-04-29 15:50:00|11327.1|11287.1|11357.2|11297.2|11367.1|11319.3|11327.1|11287.1|16
1588175700000|2020-04-29 15:55:00|11359.7|11299.7|11354.7|11314.7|11362.2|11314.7|11354.7|11299.7|5
1588176000000|2020-04-29 16:00:00|11354.8|11314.8|11357.4|11317.4|11357.4|11317.4|11354.8|11314.8|0
1588176300000|2020-04-29 16:05:00|11357.5|11317.5|11427|11367|11429.5|11375|11351.9|11317.5|9
1588176600000|2020-04-29 16:10:00|11424.6|11364.6|11424.6|11364.6|11427.1|11367.1|11424.6|11364.6|1
1588176900000|2020-04-29 16:15:00|11427|11367|11387.6|11327.6|11427.2|11382.1|11387.6|11327.6|7
1588177200000|2020-04-29 16:20:00|11385.1|11325.1|11382.5|11322.5|11385.1|11325.1|11382.3|11322.3|7
1588177500000|2020-04-29 16:25:00|11382.6|11322.6|11377.6|11337.6|11382.6|11337.6|11375|11322.6|4
1588177800000|2020-04-29 16:30:00|11367.2|11343.2|11412.8|11352.8|11412.8|11352.8|11362.1|11332.6|9
1588178100000|2020-04-29 16:35:00|11412.7|11352.7|11407.8|11347.8|11412.7|11360.3|11400.3|11347.6|8
1588178400000|2020-04-29 16:40:00|11407.9|11347.9|11407.8|11347.8|11407.9|11347.9|11407.6|11347.6|10
1588178700000|2020-04-29 16:45:00|11407.7|11347.7|11402.6|11342.6|11407.7|11347.7|11402.6|11342.6|2
1588179000000|2020-04-29 16:50:00|11402.7|11342.7|11397.6|11357.6|11402.7|11357.6|11397.6|11342.7|0
1588179300000|2020-04-29 16:55:00|11397.5|11357.5|11429.9|11369.9|11430.1|11387.4|11397.5|11357.5|3
1588179600000|2020-04-29 17:00:00|11429.7|11369.7|11396.9|11372.9|11429.7|11377.9|11396.8|11359.9|0
1588180500000|2020-04-29 17:15:00|11427.1|11367.1|11412.4|11372.4|11437.3|11400.4|11412.4|11367.1|6
1588180800000|2020-04-29 17:20:00|11412.3|11372.3|11407.3|11367.3|11412.5|11387.7|11405.2|11365.2|2
1588181100000|2020-04-29 17:25:00|11404.2|11380.2|11409.8|11369.8|11409.8|11380.2|11404.2|11367.3|2
1588181400000|2020-04-29 17:30:00|11409.1|11385.1|11407|11383|11409.1|11385.1|11407|11383|2
1588181700000|2020-04-29 17:35:00|11402.9|11342.9|11417.4|11377.4|11417.4|11380.5|11402.9|11342.9|7
1588182000000|2020-04-29 17:40:00|11417.1|11377.1|11411.6|11387.6|11417.2|11387.6|11411.6|11377.1|2
1588182300000|2020-04-29 17:45:00|11414.1|11390.1|11421.2|11397.2|11437.1|11402.1|11399.1|11375.1|10
1588182600000|2020-04-29 17:50:00|11434.1|11394.1|11478.9|11418.9|11484.1|11449.5|11434.1|11386.6|7
1588182900000|2020-04-29 17:55:00|11476.4|11416.4|11421.5|11361.5|11476.4|11444.1|11409|11349|19
1588248000000|2020-04-30 12:00:00|11444.6|11404.6|11444.7|11384.7|11449.7|11407.1|11412.5|11352.5|5
1588248300000|2020-04-30 12:05:00|11447.2|11387.2|11444.6|11404.6|11447.2|11404.6|11439.7|11379.7|2
1588248600000|2020-04-30 12:10:00|11442.1|11402.1|11447.1|11407.1|11447.1|11407.1|11442.1|11402.1|3
1588248900000|2020-04-30 12:15:00|11431.7|11407.7|11431.6|11407.6|11447.1|11410.1|11431.6|11407.1|1
1588249200000|2020-04-30 12:20:00|11447.1|11407.1|11457|11417|11462.1|11417|11442.1|11402.1|6
1588249500000|2020-04-30 12:25:00|11451.5|11427.5|11457|11417|11457|11427.5|11451.5|11417|0
1588249800000|2020-04-30 12:30:00|||||||||2
1588250100000|2020-04-30 12:35:00|11451.5|11427.5|11457|11417|11457|11427.5|11451.5|11417|1
1588251000000|2020-04-30 12:50:00|11453.9|11429.9|11482|11442|11486.9|11457.4|11453.9|11426.9|8
1588251300000|2020-04-30 12:55:00|11476.5|11452.5|11387.4|11327.4|11482|11452.5|11387.4|11327.4|8
1588251600000|2020-04-30 13:00:00|11392.3|11332.3|11387.4|11327.4|11392.3|11332.3|11387.3|11327.3|1
1588251900000|2020-04-30 13:05:00|11384.9|11324.9|11339.4|11315.4|11384.9|11330.4|11334.4|11310.4|16
1588252200000|2020-04-30 13:10:00|11354.9|11314.9|11392.3|11332.3|11392.4|11342.8|11354.4|11314.9|6
1588252500000|2020-04-30 13:15:00|11379.9|11339.9|11349.2|11325.2|11379.9|11339.9|11326.8|11302.2|9
1588252800000|2020-04-30 13:20:00|11351.7|11327.7|11347.2|11307.2|11351.7|11327.7|11329.2|11305.2|16
1588253100000|2020-04-30 13:25:00|11349.7|11309.7|11326.9|11286.9|11349.7|11312.7|11309.2|11285.2|7
1588253400000|2020-04-30 13:30:00|11313.9|11289.9|11326.4|11302.4|11326.4|11302.4|11311.4|11287.4|6
1588253700000|2020-04-30 13:35:00|11321.4|11297.4|11318.8|11294.8|11321.4|11297.4|11311.4|11287.4|7
1588254000000|2020-04-30 13:40:00|11318.9|11294.9|11353.8|11329.8|11353.8|11329.8|11318.9|11294.9|15
1588254300000|2020-04-30 13:45:00|11348.8|11324.8|11351.8|11311.8|11351.8|11324.8|11346.8|11306.8|1
1588254600000|2020-04-30 13:50:00|11341.3|11317.3|11341.8|11301.8|11356.8|11317.3|11331.3|11296.8|2
1588254900000|2020-04-30 13:55:00|11341.9|11301.9|11351.7|11311.7|11351.7|11317.3|11341.2|11301.9|0
1588255200000|2020-04-30 14:00:00|11341.2|11317.2|11346.7|11306.7|11351.7|11317.2|11321.2|11296.7|3
1588255500000|2020-04-30 14:05:00|11346.8|11306.8|11399.2|11359.2|11436.6|11389.1|11346.2|11306.8|10
1588255800000|2020-04-30 14:10:00|11399.1|11359.1|11396.6|11356.6|11399.1|11359.6|11383.6|11356.5|3
1588256100000|2020-04-30 14:15:00|11386.1|11362.1|11401.6|11361.6|11406.6|11362.1|11386.1|11346.6|2
1588256400000|2020-04-30 14:20:00|11391.1|11367.1|11401.6|11361.6|11401.6|11367.1|11391.1|11361.6|0
1588256700000|2020-04-30 14:25:00|11401.7|11361.7|11419.1|11379.1|11419.1|11380|11401.1|11361.7|6
1588257000000|2020-04-30 14:30:00|11429|11389|11434.1|11394.1|11459.1|11411.6|11421.1|11389|5
1588257300000|2020-04-30 14:35:00|11421.1|11397.1|11426.6|11386.6|11426.6|11397.1|11416.1|11386.6|0
1588257600000|2020-04-30 14:40:00|11413.6|11389.6|11399.1|11359.1|11413.6|11389.6|11399.1|11359.1|2
1588257900000|2020-04-30 14:45:00|11399.2|11359.2|11399.2|11359.2|11399.2|11359.2|11399.1|11359.1|8
1588258200000|2020-04-30 14:50:00|11401.1|11377.1|11401.2|11377.2|11401.2|11377.2|11401.1|11377.1|0
1588258800000|2020-04-30 15:00:00|11406.1|11382.1|11379.2|11319.2|11406.2|11382.2|11379.2|11319.2|9
1588259100000|2020-04-30 15:05:00|11379.1|11319.1|11371.7|11311.7|11379.1|11319.1|11369.2|11309.2|1
1588259400000|2020-04-30 15:10:00|11371.6|11311.6|11371.6|11311.6|11371.6|11311.6|11371.6|11311.6|0
1588259700000|2020-04-30 15:15:00|11371.7|11311.7|11371.7|11311.7|11371.7|11311.7|11371.7|11311.7|0
1588260000000|2020-04-30 15:20:00|11371.6|11311.6|11364.1|11324.1|11371.6|11324.1|11341.2|11311.6|6
1588260300000|2020-04-30 15:25:00|11371.6|11311.6|11369.1|11309.1|11371.6|11311.6|11369.1|11309.1|1
1588260600000|2020-04-30 15:30:00|11341.1|11317.1|11366.7|11306.7|11369.2|11317.1|11341.1|11306.6|27
1588260900000|2020-04-30 15:35:00|11366.6|11306.6|11354.1|11294.1|11366.6|11306.6|11354.1|11294.1|12
1588261200000|2020-04-30 15:40:00|11354|11294|11356.6|11296.6|11356.6|11296.6|11354|11294|34
1588261500000|2020-04-30 15:45:00|11348.5|11324.5|11325.9|11301.9|11371.4|11324.5|11323.4|11299.4|5
1588261800000|2020-04-30 15:50:00|11326|11302|11364|11304|11364|11304|11326|11302|6
1588262100000|2020-04-30 15:55:00|11366.5|11306.5|11343.4|11319.4|11371.5|11319.4|11343.4|11306.5|1
1588262400000|2020-04-30 16:00:00|11295.9|11271.9|11146.4|11086.4|11328.9|11276.9|11098.9|11038.9|100
1588262700000|2020-04-30 16:05:00|11156.4|11096.4|11191.4|11131.4|11191.4|11131.4|11156.4|11096.4|2
1588263000000|2020-04-30 16:10:00|11188.9|11128.9|11204|11144|11251.5|11191.5|11181.5|11121.5|9
1588263300000|2020-04-30 16:15:00|11203.9|11143.9|11216.5|11156.5|11223.9|11163.9|11198.9|11138.9|3
1588263600000|2020-04-30 16:20:00|11224|11164|11236.5|11176.5|11236.5|11176.5|11199|11141.5|1
1588263900000|2020-04-30 16:25:00|11234|11174|11168.4|11144.4|11234|11174|11168.4|11136.5|3
1588264200000|2020-04-30 16:30:00|11163.4|11139.4|11164|11104|11168.4|11144.4|11161.4|11101.5|36
1588264500000|2020-04-30 16:35:00|11166.5|11106.5|11171.3|11111.3|11176.4|11128.8|11151.4|11106.3|39
1588264800000|2020-04-30 16:40:00|11166.3|11106.3|11146.3|11086.3|11166.3|11111.3|11115.8|11086.3|31
1588265100000|2020-04-30 16:45:00|11123.8|11063.8|11106.3|11066.3|11123.8|11068.9|11106.3|11063.8|6
1588265400000|2020-04-30 16:50:00|11093.3|11069.3|11128.8|11088.8|11128.8|11088.8|11090.8|11046.4|8
1588265700000|2020-04-30 16:55:00|11148.7|11088.7|11126.3|11086.3|11148.7|11096.7|11120.7|11086.2|10
1588266000000|2020-04-30 17:00:00|11113.3|11089.3|11133.7|11093.7|11148.8|11093.8|11110.8|11086.8|2
1588266300000|2020-04-30 17:05:00|11133.8|11093.8|11153.8|11093.8|11153.8|11093.8|11133.7|11093.7|8
1588266600000|2020-04-30 17:10:00|11153.9|11093.9|11169|11109|11186.5|11157|11153.8|11093.9|11
1588266900000|2020-04-30 17:15:00|11171.5|11131.5|11168.5|11144.5|11171.5|11144.5|11168.5|11131.5|7
1588267200000|2020-04-30 17:20:00|11163.5|11139.5|11153.9|11113.9|11171.4|11144.5|11153.9|11111.4|11
1588267500000|2020-04-30 17:25:00|11166.4|11106.4|11148.9|11108.9|11166.4|11134.4|11123.4|11091.4|6
1588267800000|2020-04-30 17:30:00|11151.3|11111.3|11161.7|11121.7|11166.7|11121.7|11151.3|11106.3|3
1588268100000|2020-04-30 17:35:00|11156.2|11132.2|11171.7|11131.7|11171.7|11134.7|11156.2|11131.7|0
1588268400000|2020-04-30 17:40:00|11172.1|11132.1|11157.2|11117.2|11172.1|11137.6|11146.6|11117.2|6
1588268700000|2020-04-30 17:45:00|11146.7|11122.7|11151.7|11127.7|11151.7|11127.7|11146.7|11122.7|0
1588269000000|2020-04-30 17:50:00|11161.7|11137.7|11166.6|11142.6|11172.2|11147.6|11151.7|11127.7|7
1588269300000|2020-04-30 17:55:00|11166.7|11142.7|11154.7|11094.7|11166.7|11142.7|11152.2|11092.2|7
1588334400000|2020-05-01 12:00:00|11133.6|11073.6|11293.5|11233.5|11293.5|11233.5|11108.1|11068.7|24
1588334700000|2020-05-01 12:05:00|11296|11236|11295.5|11271.5|11333.5|11273.5|11295.5|11236|3
1588335000000|2020-05-01 12:10:00|11291.2|11231.2|11263.5|11203.5|11291.2|11231.2|11263.5|11203.5|2
1588335300000|2020-05-01 12:15:00|11258.6|11198.6|11241|11181|11258.6|11198.6|11238.5|11178.5|0
1588335600000|2020-05-01 12:20:00|11243.5|11183.5|11243.5|11183.5|11243.5|11183.5|11243.5|11183.5|1
1588335900000|2020-05-01 12:25:00|11241|11181|11236|11176|11241|11181|11236|11176|0
1588336200000|2020-05-01 12:30:00|11100.7|11076.7|11131.2|11071.2|11171.2|11111.2|11100.7|11068.7|27
1588336500000|2020-05-01 12:35:00|11133.7|11073.7|11153.6|11093.6|11161.1|11101.1|11131.2|11071.2|0
1588336800000|2020-05-01 12:40:00|11156.1|11096.1|11181.1|11121.1|11181.1|11121.1|11138.6|11078.6|0
1588337100000|2020-05-01 12:45:00|11183.6|11123.6|11196.1|11136.1|11198.6|11138.6|11183.6|11123.6|0
1588337400000|2020-05-01 12:50:00|11201|11141|11211.1|11151.1|11213.6|11153.6|11201|11141|0
1588337700000|2020-05-01 12:55:00|11211|11151|11138.7|11078.7|11211|11151|11138.7|11078.7|0
1588338000000|2020-05-01 13:00:00|11138.8|11078.8|11166.1|11106.1|11188.6|11128.6|11138.8|11078.8|0
1588338300000|2020-05-01 13:05:00|11171.1|11111.1|11163.6|11103.6|11188.6|11128.6|11148.6|11088.6|0
1588338600000|2020-05-01 13:10:00|11163.7|11103.7|11163.7|11103.7|11163.7|11103.7|11163.7|11103.7|0
1588338900000|2020-05-01 13:15:00|11166.1|11106.1|11176.1|11116.1|11191.1|11131.1|11166.1|11106.1|0
1588339200000|2020-05-01 13:20:00|11178.6|11118.6|11178.6|11118.6|11178.6|11118.6|11178.6|11118.6|0
1588339500000|2020-05-01 13:25:00|11181.1|11121.1|11181.1|11121.1|11181.1|11121.1|11181.1|11121.1|0
1588339800000|2020-05-01 13:30:00|11191|11131|11186.1|11126.1|11193.6|11133.6|11186.1|11126.1|0
1588340100000|2020-05-01 13:35:00|11186.3|11126.3|11211.1|11151.1|11228.6|11168.6|11186.3|11126.3|0
1588340400000|2020-05-01 13:40:00|11211.2|11151.2|11228.6|11168.6|11228.6|11168.6|11211.2|11151.2|0
1588340700000|2020-05-01 13:45:00|11236.1|11176.1|11183.7|11123.7|11256.2|11196.2|11183.7|11123.7|0
1588341000000|2020-05-01 13:50:00|11183.6|11123.6|11186.2|11126.2|11228.7|11168.7|11178.7|11118.7|0
1588341300000|2020-05-01 13:55:00|11181.2|11121.2|11176.2|11116.2|11181.2|11121.2|11176.2|11116.2|0
1588341600000|2020-05-01 14:00:00|11176.5|11116.5|11258.7|11198.7|11273.7|11213.7|11176.5|11116.5|0
1588341900000|2020-05-01 14:05:00|11271.2|11211.2|11373.7|11313.7|11373.7|11313.7|11268.7|11208.7|0
1588342200000|2020-05-01 14:10:00|11381.1|11321.1|11355.9|11295.9|11381.2|11321.2|11335.8|11275.8|1
1588342500000|2020-05-01 14:15:00|11363.3|11303.3|11360.9|11300.9|11365.8|11305.8|11360.9|11300.9|0
1588342800000|2020-05-01 14:20:00|11361|11301|11370.9|11310.9|11380.9|11320.9|11355.9|11295.9|0
1588343100000|2020-05-01 14:25:00|11373.3|11313.3|11363.4|11303.4|11375.4|11351.4|11363.4|11303.4|0
1588343400000|2020-05-01 14:30:00|11356|11296|11238.6|11178.6|11356|11296|11238.6|11178.6|2
1588343700000|2020-05-01 14:35:00|11238.5|11178.5|11191.1|11131.1|11238.5|11178.5|11173.7|11113.7|0
1588344300000|2020-05-01 14:45:00|11191.3|11131.3|11243.7|11183.7|11243.7|11183.7|11191.3|11131.3|2
1588344600000|2020-05-01 14:50:00|11241.2|11181.2|11223.7|11163.7|11243.7|11183.7|11218.7|11158.7|0
1588344900000|2020-05-01 14:55:00|11223.6|11163.6|11178.8|11118.8|11223.7|11163.7|11178.8|11118.8|0
1588345200000|2020-05-01 15:00:00|11181.4|11121.4|11188.8|11128.8|11188.8|11128.8|11140.8|11099.1|0
1588345500000|2020-05-01 15:05:00|11191.3|11131.3|11198.7|11138.7|11198.7|11138.7|11191.3|11131.3|0
1588345800000|2020-05-01 15:10:00|11216.2|11156.2|11270.9|11210.9|11270.9|11210.9|11216.2|11156.2|0
1588346400000|2020-05-01 15:20:00|11273.4|11213.4|11278.4|11218.4|11283.4|11223.4|11273.4|11213.4|4
1588346700000|2020-05-01 15:25:00|11280.9|11220.9|11290.9|11230.9|11293.4|11233.4|11278.4|11218.4|0
1588347000000|2020-05-01 15:30:00|11293.4|11233.4|11290.9|11230.9|11293.4|11233.4|11290.9|11230.9|0
1588347300000|2020-05-01 15:35:00|11293.4|11233.4|11290.9|11250.9|11298.4|11250.9|11288.4|11233.4|0
1588347600000|2020-05-01 15:40:00|11293.4|11253.4|11308.5|11248.5|11333.4|11273.4|11293.4|11243.7|1
1588347900000|2020-05-01 15:45:00|11313.5|11253.5|11313.5|11253.5|11313.5|11253.5|11313.5|11253.5|0
1588348500000|2020-05-01 15:55:00|11340.8|11280.8|11363.6|11303.6|11363.6|11303.6|11340.8|11280.8|0
1588348800000|2020-05-01 16:00:00|11368.5|11308.5|11338.5|11278.5|11373.6|11313.6|11323.6|11263.6|1
1588349100000|2020-05-01 16:05:00|11333.5|11273.5|11348.5|11288.5|11353.5|11293.5|11328.5|11268.5|0
1588349400000|2020-05-01 16:10:00|11346.1|11286.1|11348.5|11288.5|11348.5|11288.5|11346|11286|0
1588349700000|2020-05-01 16:15:00|11346|11286|11358.5|11298.5|11358.5|11298.5|11343.5|11283.5|1
1588350000000|2020-05-01 16:20:00|11361|11301|11366|11306|11366|11306|11361|11301|0
1588350300000|2020-05-01 16:25:00|11371|11311|11415.8|11355.8|11415.8|11365.8|11371|11311|1
1588350600000|2020-05-01 16:30:00|11408.4|11348.4|11418.3|11358.3|11425.6|11401.1|11392.9|11340.8|7
1588350900000|2020-05-01 16:35:00|11420.7|11360.7|11415.8|11355.8|11423.2|11363.2|11415.8|11355.8|0
1588351200000|2020-05-01 16:40:00|11420.7|11360.7|11381.1|11321.1|11423.2|11363.2|11381.1|11321.1|0
1588351500000|2020-05-01 16:45:00|11368.6|11308.6|11343.6|11303.6|11368.6|11308.6|11341.1|11291.1|2
1588351800000|2020-05-01 16:50:00|11330.6|11306.6|11316.1|11276.1|11363.5|11306.6|11316.1|11271.1|2
1588352100000|2020-05-01 16:55:00|11321|11281|11325.9|11265.9|11325.9|11291.4|11305.6|11265.8|2
1588352400000|2020-05-01 17:00:00|11308.6|11248.6|11303.6|11243.6|11308.6|11258.5|11298.5|11243.6|0
1588352700000|2020-05-01 17:05:00|11288.6|11248.6|11286|11226|11291|11248.6|11281.1|11221.1|2
1588353000000|2020-05-01 17:10:00|11271|11231|11291.1|11231.1|11291.1|11234|11250.6|11226.6|2
1588353300000|2020-05-01 17:15:00|11298.5|11238.5|11278.6|11238.6|11298.6|11238.6|11278.6|11228.6|0
1588353600000|2020-05-01 17:20:00|11263.1|11239.1|11263.1|11239.1|11276.1|11244|11263.1|11236.1|1
1588353900000|2020-05-01 17:25:00|11281.3|11221.3|11318.5|11258.5|11318.5|11258.5|11281.3|11221.3|20
1588354200000|2020-05-01 17:30:00|11333.5|11273.5|11323.5|11263.5|11333.5|11273.5|11323.5|11263.5|5
1588354500000|2020-05-01 17:35:00|11316.1|11256.1|11323.5|11263.5|11323.5|11263.5|11288.5|11241.1|0
1588354800000|2020-05-01 17:40:00|11321|11261|11345.9|11285.9|11345.9|11285.9|11318.5|11258.5|2
1588355100000|2020-05-01 17:45:00|11353.3|11293.3|11383.3|11323.3|11385.7|11325.7|11348.3|11288.3|0
1588355400000|2020-05-01 17:50:00|11383.4|11323.4|11363.3|11303.3|11415.7|11355.7|11350.8|11290.8|0
1588355700000|2020-05-01 17:55:00|11365.8|11305.8|11353.3|11293.3|11380.8|11320.8|11353.3|11293.3|1
1588593600000|2020-05-04 12:00:00|11386.3|11326.3|11506|11446|11510.7|11458.4|11383.8|11323.8|43
1588593900000|2020-05-04 12:05:00|11498.4|11458.4|11443.6|11383.6|11506|11458.4|11443.6|11383.6|6
1588594200000|2020-05-04 12:10:00|11424.2|11384.2|11368.6|11308.6|11424.2|11384.2|11363.6|11303.6|6
1588594500000|2020-05-04 12:15:00|11391.1|11331.1|11448.6|11388.6|11448.6|11388.6|11391.1|11331.1|2
1588594800000|2020-05-04 12:20:00|11451|11391|11488.2|11428.2|11488.2|11428.2|11451|11391|0
1588595100000|2020-05-04 12:25:00|11483.5|11423.5|11483.5|11423.5|11483.5|11423.5|11481|11421|1
1588595400000|2020-05-04 12:30:00|11483.7|11423.7|11504.9|11444.9|11505.5|11445.5|11483.7|11423.7|1
1588595700000|2020-05-04 12:35:00|11505.1|11445.1|11502.4|11442.4|11514.9|11467.4|11502.4|11442.4|2
1588596000000|2020-05-04 12:40:00|11502.6|11442.6|11500.1|11440.1|11502.6|11442.6|11500.1|11440.1|1
1588596300000|2020-05-04 12:45:00|11492.1|11468.1|11491.4|11467.4|11492.1|11468.1|11491.4|11467.4|5
1588596600000|2020-05-04 12:50:00|11523.6|11483.6|11519.1|11459.1|11523.7|11494.2|11511.6|11458.7|15
1588597200000|2020-05-04 13:00:00|11491.7|11467.7|11488.9|11464.9|11499.7|11467.7|11484.7|11424.7|2
1588597800000|2020-05-04 13:10:00|11508.7|11468.7|11518.7|11478.7|11523.7|11484.4|11508.4|11463.7|2
1588598100000|2020-05-04 13:15:00|11517.8|11493.8|11598.6|11538.6|11598.7|11551.1|11517.8|11493.8|32
1588598400000|2020-05-04 13:20:00|11591.1|11551.1|11601.1|11561.1|11601.1|11566.6|11588|11551.1|3
1588598700000|2020-05-04 13:25:00|11603.5|11563.5|11574.1|11514.1|11603.6|11563.6|11574.1|11514.1|14
1588599000000|2020-05-04 13:30:00|11574|11514|11569.6|11509.6|11579|11519|11569.1|11509.1|2
1588599300000|2020-05-04 13:35:00|11557.2|11517.2|11544.5|11520.5|11557.2|11520.5|11544.5|11517.2|0
1588599600000|2020-05-04 13:40:00|11576.6|11516.6|11575.6|11515.6|11591.6|11531.6|11565.6|11505.6|7
1588599900000|2020-05-04 13:45:00|11575.7|11515.7|11553.9|11513.9|11578.1|11518.1|11553.9|11513.9|0
1588600200000|2020-05-04 13:50:00|11548.4|11524.4|11580.6|11540.6|11585.6|11540.6|11548.4|11524.4|6
1588600500000|2020-05-04 13:55:00|11565.9|11541.9|11580.6|11540.6|11580.6|11541.9|11565.5|11540.6|2
1588600800000|2020-05-04 14:00:00|11578.2|11538.2|11583.5|11543.5|11591.7|11546|11565.5|11529.2|16
1588601100000|2020-05-04 14:05:00|11580.2|11556.2|11573.5|11533.5|11580.2|11556.2|11571|11531|2
1588601400000|2020-05-04 14:10:00|11573.7|11533.7|11576.2|11536.2|11576.2|11536.2|11573.7|11533.7|1
1588601700000|2020-05-04 14:15:00|11573.7|11533.7|11603.6|11543.6|11603.6|11561.5|11551.1|11511.1|12
1588602000000|2020-05-04 14:20:00|11598.6|11558.6|11603.5|11563.5|11603.5|11563.5|11598.6|11558.6|0
1588602300000|2020-05-04 14:25:00|11603.6|11563.6|11625.3|11601.3|11633.6|11601.6|11598|11563.6|24
1588602600000|2020-05-04 14:30:00|11625.6|11601.6|11637.8|11613.8|11648.3|11621.1|11625.5|11601.5|16
1588602900000|2020-05-04 14:35:00|11630.7|11606.7|11635.7|11575.7|11635.7|11606.7|11608|11558.6|24
1588603200000|2020-05-04 14:40:00|11633.3|11573.3|11626|11586|11640.6|11586|11626|11573.3|5
1588603500000|2020-05-04 14:45:00|11638.3|11578.3|11588.5|11528.5|11640.8|11583.8|11588.5|11528.5|14
1588603800000|2020-05-04 14:50:00|11588.3|11528.3|11607.3|11583.3|11615.1|11583.3|11588.3|11528.3|1
1588604100000|2020-05-04 14:55:00|11607.1|11583.1|11607.1|11583.1|11617.5|11583.1|11607.1|11577.5|3
1588604400000|2020-05-04 15:00:00|11604.8|11580.8|11617.5|11577.5|11617.5|11580.8|11596.8|11536.8|5
1588604700000|2020-05-04 15:05:00|11607.1|11583.1|11632.4|11608.4|11638.1|11608.4|11607.1|11577.5|4
1588605000000|2020-05-04 15:10:00|11632.6|11608.6|11657.5|11597.5|11657.5|11618.1|11632.6|11585.3|36
1588605300000|2020-05-04 15:15:00|11650|11610|11664.6|11640.6|11664.6|11640.6|11645.1|11597.5|17
1588605600000|2020-05-04 15:20:00|11667.1|11643.1|11677|11653|11677|11653|11667.1|11643.1|14
1588605900000|2020-05-04 15:25:00|11674.6|11650.6|11662.9|11602.9|11674.6|11650.6|11660.4|11600.4|11
1588606200000|2020-05-04 15:30:00|11667.4|11627.4|11677.5|11617.5|11677.5|11643|11666.6|11617.5|3
1588606500000|2020-05-04 15:35:00|11669.9|11629.9|11660.7|11620.7|11677.6|11629.9|11652.4|11617.5|4
1588606800000|2020-05-04 15:40:00|11671.6|11647.6|11707.5|11647.5|11707.5|11675.5|11671.6|11647.5|16
1588607100000|2020-05-04 15:45:00|11709.9|11649.9|11710|11650|11710|11650|11709.9|11649.9|4
1588607400000|2020-05-04 15:50:00|11702|11678|11690.7|11630.7|11702|11678|11690.7|11630.7|7
1588607700000|2020-05-04 15:55:00|11693.1|11633.1|11673.9|11633.9|11693.1|11636.3|11673.9|11628.6|1
1588608000000|2020-05-04 16:00:00|11676.3|11636.3|11688.6|11628.6|11688.6|11636.3|11676.3|11628.6|1
1588608300000|2020-05-04 16:05:00|11688.5|11628.5|11679.1|11639.1|11688.5|11639.1|11669.1|11628.5|6
1588608600000|2020-05-04 16:10:00|11674.3|11634.3|11664|11640|11674.3|11640|11664|11634.3|3
1588608900000|2020-05-04 16:15:00|11674.3|11634.3|11674.3|11634.3|11674.3|11634.3|11674.3|11634.3|0
1588609200000|2020-05-04 16:20:00|11679.1|11639.1|11686.1|11646.1|11693.8|11646.1|11679.1|11633.8|4
1588609500000|2020-05-04 16:25:00|11698.5|11638.5|11702|11678|11702|11678|11687.6|11638.5|17
1588609800000|2020-05-04 16:30:00|11697.3|11673.3|11708.5|11668.5|11708.5|11673.3|11691|11636.3|9
1588610100000|2020-05-04 16:35:00|11698.1|11674.1|11696.7|11656.7|11698.1|11674.1|11693.4|11656.7|1
1588610400000|2020-05-04 16:40:00|11694.3|11654.3|11677.3|11637.3|11694.3|11660|11676.4|11624.9|3
1588610700000|2020-05-04 16:45:00|11664.6|11640.6|11682.1|11642.1|11689.8|11642.1|11664.6|11629.8|2
1588611000000|2020-05-04 16:50:00|11669.1|11645.1|11659.4|11635.4|11669.1|11645.1|11659.4|11635.4|4
1588611300000|2020-05-04 16:55:00|11664.9|11624.9|11659.4|11635.4|11664.9|11635.4|11654.6|11624.9|2
1588611600000|2020-05-04 17:00:00|11669.8|11629.8|11684.5|11644.5|11684.5|11650|11669.8|11629.8|4
1588611900000|2020-05-04 17:05:00|11685.1|11645.1|11685.1|11645.1|11685.1|11645.1|11685.1|11645.1|5
1588612200000|2020-05-04 17:10:00|11672.1|11648.1|11685.1|11645.1|11685.1|11648.1|11672.1|11645.1|2
1588612500000|2020-05-04 17:15:00|11672.4|11648.4|11681.9|11657.9|11681.9|11657.9|11672.4|11648.4|3
1588612800000|2020-05-04 17:20:00|11679.6|11655.6|11684.3|11660.3|11684.3|11660.3|11674.9|11650.9|5
1588613100000|2020-05-04 17:25:00|11691.4|11667.4|11690.2|11666.2|11693.1|11669.1|11677.3|11653.3|8
1588613400000|2020-05-04 17:30:00|11690.6|11666.6|11689.9|11665.9|11690.6|11666.6|11680.5|11656.5|3
1588613700000|2020-05-04 17:35:00|11685.2|11661.2|11680.5|11656.5|11685.2|11661.2|11680.5|11656.5|2
1588614000000|2020-05-04 17:40:00|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|3
1588614300000|2020-05-04 17:45:00|11675.8|11651.8|11675.8|11651.8|11678.2|11654.2|11675.8|11651.8|1
1588614600000|2020-05-04 17:50:00|11678.2|11654.2|11667.9|11607.9|11680.5|11656.5|11667.9|11607.9|8
1588614900000|2020-05-04 17:55:00|11672.6|11612.6|11662.4|11602.4|11672.6|11612.6|11660.1|11600.1|9
1588680000000|2020-05-05 12:00:00|11670.9|11610.9|11686.9|11646.9|11693.4|11669.4|11670.9|11610.9|23
1588680300000|2020-05-05 12:05:00|11689.2|11649.2|11687.1|11647.1|11689.4|11649.4|11687.1|11647.1|1
1588680600000|2020-05-05 12:10:00|11686.7|11646.7|11654|11614|11686.7|11646.7|11653.1|11614|2
1588680900000|2020-05-05 12:15:00|11655.8|11615.8|11612.3|11552.3|11656|11628.6|11581.8|11547.3|12
1588681200000|2020-05-05 12:20:00|11610|11550|11649.7|11589.7|11660.3|11633.3|11603.5|11550|3
1588681500000|2020-05-05 12:25:00|11645.6|11621.6|11658.6|11618.6|11658.6|11621.6|11645.6|11616.1|0
1588682100000|2020-05-05 12:35:00|11662.3|11638.3|11656.1|11616.1|11666.3|11638.3|11656.1|11606.3|6
1588682400000|2020-05-05 12:40:00|11652.8|11628.8|11662.3|11638.3|11662.3|11638.3|11652.8|11628.8|4
1588682700000|2020-05-05 12:45:00|11654.7|11594.7|11655.3|11631.3|11661.5|11631.3|11629.7|11586.7|4
1588683000000|2020-05-05 12:50:00|11660|11636|11662.5|11638.5|11662.5|11638.5|11660|11636|1
1588683300000|2020-05-05 12:55:00|11699.2|11639.2|11686.4|11662.4|11699.2|11662.4|11686.4|11639.2|2
1588683600000|2020-05-05 13:00:00|11683.5|11623.5|11694.4|11654.4|11694.4|11654.4|11683.5|11623.5|3
1588683900000|2020-05-05 13:05:00|11688.7|11664.7|11692.6|11652.6|11696.2|11672.2|11688.7|11650.3|3
1588684200000|2020-05-05 13:10:00|11693.9|11669.9|11705.5|11681.5|11705.5|11681.5|11693.9|11669.9|1
1588684500000|2020-05-05 13:15:00|11705.7|11681.7|11708.2|11684.2|11710.7|11686.7|11703.2|11679.2|2
1588684800000|2020-05-05 13:20:00|11700.9|11676.9|11700.9|11676.9|11701.4|11676.9|11698.1|11660.9|6
1588685100000|2020-05-05 13:25:00|11698.6|11674.6|11679.3|11655.3|11698.6|11674.6|11679.3|11654.2|2
1588685400000|2020-05-05 13:30:00|11694.2|11654.2|11684.1|11660.1|11708.9|11674.4|11671|11611|2
1588685700000|2020-05-05 13:35:00|11690.5|11630.5|11669.8|11609.8|11690.5|11640.8|11664.8|11609.8|2
1588686000000|2020-05-05 13:40:00|11657.5|11617.5|11672.5|11632.5|11689.6|11632.6|11649.6|11617.5|2
1588686300000|2020-05-05 13:45:00|11686.4|11646.4|11721.1|11697.1|11733.9|11702.1|11686.1|11646.4|17
1588686600000|2020-05-05 13:50:00|11724.1|11684.1|11721.4|11681.4|11724.1|11697.1|11720.7|11681.1|2
1588686900000|2020-05-05 13:55:00|11721.8|11681.8|11721.1|11697.1|11722.1|11697.1|11721.1|11681.8|3
1588687200000|2020-05-05 14:00:00|11720.9|11696.9|11735.6|11711.6|11735.6|11711.6|11718.4|11681.8|11
1588687500000|2020-05-05 14:05:00|11735.7|11711.7|11755|11731|11755|11731|11735.7|11711.7|6
1588687800000|2020-05-05 14:10:00|11750|11726|11745.2|11721.2|11755|11731|11745.2|11721.2|8
1588688100000|2020-05-05 14:15:00|11744.9|11720.9|11754.5|11730.5|11754.5|11730.5|11744.9|11720.9|2
1588688400000|2020-05-05 14:20:00|11754.7|11730.7|11749.9|11725.9|11759.7|11735.7|11747.5|11723.5|9
1588688700000|2020-05-05 14:25:00|11754.5|11730.5|11754.9|11730.9|11754.9|11730.9|11754.5|11730.5|1
1588689000000|2020-05-05 14:30:00|11747.9|11723.9|11707.6|11647.6|11747.9|11723.9|11703|11643|8
1588689300000|2020-05-05 14:35:00|11709.3|11669.3|11709.3|11669.3|11709.3|11684.8|11703.6|11669.3|4
1588689600000|2020-05-05 14:40:00|11706.3|11682.3|11698.8|11674.8|11711.3|11687.3|11698.8|11674.8|4
1588689900000|2020-05-05 14:45:00|11698.6|11674.6|11684.1|11644.1|11705|11674.6|11684.1|11640|2
1588690200000|2020-05-05 14:50:00|11671.4|11647.4|11684.1|11644.1|11711.1|11687.1|11671.1|11644.1|10
1588690500000|2020-05-05 14:55:00|11672.5|11632.5|11694.4|11634.4|11704.4|11647.5|11645.5|11605.5|10
1588690800000|2020-05-05 15:00:00|11694.3|11634.3|11683.4|11643.4|11700.7|11671.2|11678.9|11628.7|5
1588691100000|2020-05-05 15:05:00|11683.6|11643.6|11683.7|11643.7|11683.7|11643.7|11683.6|11643.6|0
1588691400000|2020-05-05 15:10:00|11684.5|11644.5|11673.4|11649.4|11692.9|11668.9|11673.4|11643.7|7
1588691700000|2020-05-05 15:15:00|11700.7|11640.7|11683.7|11643.7|11700.7|11646.1|11683.7|11638.4|3
1588692000000|2020-05-05 15:20:00|11682.7|11658.7|11683.2|11659.2|11683.2|11659.2|11682.7|11658.7|1
1588692300000|2020-05-05 15:25:00|11683.4|11659.4|11683.2|11659.2|11700.2|11676.2|11683.1|11658.2|4
1588692600000|2020-05-05 15:30:00|11685.7|11661.7|11690.7|11666.7|11690.7|11666.7|11685.7|11661.7|1
1588692900000|2020-05-05 15:35:00|11693.1|11669.1|11690.6|11666.6|11695.6|11671.6|11686.2|11646.2|5
1588693200000|2020-05-05 15:40:00|11685.9|11661.9|11683.4|11659.4|11685.9|11661.9|11683.3|11644.3|5
1588693500000|2020-05-05 15:45:00|11685.9|11661.9|11700.2|11676.2|11700.2|11676.2|11685.9|11661.9|2
1588693800000|2020-05-05 15:50:00|11698.9|11638.9|11692.7|11668.7|11700.7|11668.7|11686.1|11638.9|6
1588694100000|2020-05-05 15:55:00|11695.2|11671.2|11690.2|11666.2|11697.7|11673.7|11687.7|11663.7|2
1588694400000|2020-05-05 16:00:00|11690.6|11666.6|11683.1|11659.1|11693.6|11669.6|11682.5|11658.5|5
1588694700000|2020-05-05 16:05:00|11683.3|11659.3|11685.8|11661.8|11685.8|11661.8|11683.3|11659.3|2
1588695000000|2020-05-05 16:10:00|11690.8|11666.8|11683.3|11659.3|11695.8|11671.8|11682.7|11658.7|4
1588695300000|2020-05-05 16:15:00|11683.4|11659.4|11684.3|11644.3|11685.8|11661.8|11683.3|11644.3|8
1588695600000|2020-05-05 16:20:00|11683.3|11659.3|11673.8|11649.8|11685.8|11661.8|11673.8|11649.8|5
1588695900000|2020-05-05 16:25:00|11671.3|11647.3|11653.8|11613.8|11671.3|11647.3|11630.9|11606.9|7
1588696200000|2020-05-05 16:30:00|11650.8|11626.8|11628.6|11604.6|11658.9|11631.4|11627.9|11598.9|7
1588696500000|2020-05-05 16:35:00|11630.9|11606.9|11658.6|11598.6|11658.9|11606.9|11630.9|11598.6|0
1588696800000|2020-05-05 16:40:00|11658.8|11598.8|11646.8|11606.8|11660.6|11636.6|11631.3|11598.8|3
1588697100000|2020-05-05 16:45:00|11645.8|11621.8|11664.1|11604.1|11664.1|11629.1|11645.8|11601.8|1
1588697400000|2020-05-05 16:50:00|11653.1|11629.1|11656.1|11632.1|11657.5|11632.1|11642.5|11617.5|5
1588697700000|2020-05-05 16:55:00|11658.6|11634.6|11654|11630|11681.1|11657.1|11642.7|11618.7|11
1588698000000|2020-05-05 17:00:00|11660.9|11636.9|11686.7|11662.7|11691.5|11667.5|11660.9|11636.9|6
1588698300000|2020-05-05 17:05:00|11699.2|11675.2|11721.1|11697.1|11724.1|11697.1|11699.2|11675.2|5
1588698600000|2020-05-05 17:10:00|11723.4|11699.4|11733.4|11709.4|11733.4|11709.4|11721.1|11672.2|9
1588698900000|2020-05-05 17:15:00|11734.3|11674.3|11730.2|11706.2|11734.3|11708.5|11723.3|11674.3|8
1588699200000|2020-05-05 17:20:00|11732.5|11708.5|11735|11711|11735|11711|11732.5|11708.5|3
1588699500000|2020-05-05 17:25:00|11734.9|11710.9|11752.4|11728.4|11759.9|11735.9|11717.9|11657.9|44
1588699800000|2020-05-05 17:30:00|11757|11733|11752.2|11728.2|11758|11733.4|11725.4|11665.4|7
1588700100000|2020-05-05 17:35:00|11752.4|11728.4|11759.9|11735.9|11759.9|11735.9|11747.4|11723.4|0
1588700400000|2020-05-05 17:40:00|11759|11735|11757.4|11733.4|11759|11735|11747.4|11717.9|9
1588700700000|2020-05-05 17:45:00|11759.9|11735.9|11759.9|11735.9|11759.9|11735.9|11759.9|11735.9|1
1588701000000|2020-05-05 17:50:00|11747.4|11723.4|11757.9|11717.9|11758.4|11733.4|11747.4|11717.7|7
1588701300000|2020-05-05 17:55:00|11756.8|11732.8|11770.4|11710.4|11773|11745.9|11735.4|11675.4|9
1588766400000|2020-05-06 12:00:00|11723.5|11699.5|11787|11763|11804.2|11775.5|11723.5|11695.2|31
1588766700000|2020-05-06 12:05:00|11788.5|11764.5|11792.7|11752.7|11803.2|11779.2|11775.6|11751.6|14
1588767000000|2020-05-06 12:10:00|11782.4|11758.4|11780.8|11756.8|11800.6|11776.6|11780.8|11752.7|3
1588767300000|2020-05-06 12:15:00|11780.6|11756.6|11789.9|11765.9|11792.9|11765.9|11777.8|11748.1|5
1588767600000|2020-05-06 12:20:00|11792.2|11768.2|11792.6|11768.6|11799.7|11775.7|11792|11768|9
1588767900000|2020-05-06 12:25:00|11790.3|11766.3|11790.3|11766.3|11790.3|11766.3|11790.3|11766.3|1
1588768200000|2020-05-06 12:30:00|11792.6|11768.6|11763.7|11739.7|11803.3|11768.6|11763.7|11733.8|8
1588768500000|2020-05-06 12:35:00|11776.3|11736.3|11792.5|11752.5|11793.1|11752.5|11776.3|11728.6|5
1588768800000|2020-05-06 12:40:00|11792|11768|11789.7|11765.7|11792|11768|11787|11763|4
1588769100000|2020-05-06 12:45:00|||||||||1
1588769400000|2020-05-06 12:50:00|11789.5|11765.5|11789.5|11765.5|11792|11768|11787.4|11763.4|11
1588769700000|2020-05-06 12:55:00|11784.5|11760.5|11787.2|11763.2|11789.5|11765.5|11784.5|11760.5|6
1588770000000|2020-05-06 13:00:00|11792|11768|11802|11778|11802|11778|11792|11768|8
1588770300000|2020-05-06 13:05:00|11802.2|11778.2|11804.5|11780.5|11804.5|11780.5|11802.2|11778.2|1
1588770600000|2020-05-06 13:10:00|11806.8|11782.8|11804.5|11780.5|11807|11783|11804.5|11780.5|2
1588770900000|2020-05-06 13:15:00|11806.8|11782.8|11804.5|11780.5|11807|11783|11802.2|11778.2|8
1588771200000|2020-05-06 13:20:00|11806.8|11782.8|11804.5|11780.5|11807|11783|11802.2|11778.2|5
1588771500000|2020-05-06 13:25:00|11807|11783|11803.1|11779.1|11825.1|11801.1|11802.9|11778.9|25
1588771800000|2020-05-06 13:30:00|11807.6|11783.6|11807.9|11783.9|11807.9|11783.9|11807.6|11783.6|0
1588772100000|2020-05-06 13:35:00|||||||||1
1588772400000|2020-05-06 13:40:00|11805.4|11781.4|11807.9|11783.9|11807.9|11783.9|11805.4|11781.4|5
1588772700000|2020-05-06 13:45:00|11808.1|11784.1|11807.9|11783.9|11810.4|11786.4|11807.9|11783.9|8
1588773000000|2020-05-06 13:50:00|11810.4|11786.4|11807.9|11783.9|11810.4|11786.4|11807.9|11783.9|6
1588773300000|2020-05-06 13:55:00|11807.4|11783.4|11807.4|11783.4|11807.4|11783.4|11807.4|11783.4|3
1588773600000|2020-05-06 14:00:00|11809.7|11785.7|11803.4|11743.4|11809.9|11785.9|11790.9|11736.3|14
1588773900000|2020-05-06 14:05:00|11808.1|11748.1|11807.9|11747.9|11812.9|11758.4|11798.1|11747.9|10
1588774200000|2020-05-06 14:10:00|11803.4|11743.4|11795.6|11755.6|11803.4|11755.6|11795.6|11743.4|5
1588774500000|2020-05-06 14:15:00|11803.1|11743.1|11770.6|11710.6|11803.1|11743.1|11770.6|11710.6|3
1588774800000|2020-05-06 14:20:00|11768.4|11708.4|11768.1|11708.1|11783.1|11723.1|11760.6|11708.1|4
1588775100000|2020-05-06 14:25:00|11770.6|11710.6|11790.6|11730.6|11790.6|11730.6|11770.6|11710.6|3
1588775400000|2020-05-06 14:30:00|11790.9|11730.9|11803.1|11743.1|11803.1|11743.1|11778.1|11718.1|6
1588775700000|2020-05-06 14:35:00|11805.4|11745.4|11805.4|11745.4|11805.4|11745.4|11805.4|11745.4|0
1588776000000|2020-05-06 14:40:00|11810.4|11750.4|11805.4|11765.4|11810.4|11767.9|11805.4|11750.4|1
1588776300000|2020-05-06 14:45:00|11792.6|11768.6|11805.4|11765.4|11805.4|11768.6|11792.6|11765.4|2
1588776600000|2020-05-06 14:50:00|11820|11760|11822.5|11782.5|11825|11788|11811.1|11760|10
1588776900000|2020-05-06 14:55:00|11812.4|11788.4|11809.9|11785.9|11825|11788.4|11809.9|11782.5|2
1588777200000|2020-05-06 15:00:00|11807|11783|11812|11788|11812|11788|11807|11783|2
1588777500000|2020-05-06 15:05:00|11817|11793|11847.5|11807.5|11847.5|11813.2|11817|11793|14
1588777800000|2020-05-06 15:10:00|11847|11823|11847.5|11807.5|11847.5|11823|11846.4|11807.5|7
1588778100000|2020-05-06 15:15:00|||||||||2
1588778400000|2020-05-06 15:20:00|11854.5|11830.5|11844.9|11820.9|11857.5|11833|11844.7|11817.5|4
1588778700000|2020-05-06 15:25:00|11845.4|11821.4|11869.7|11845.7|11877.2|11853.2|11845.4|11821.4|28
1588779000000|2020-05-06 15:30:00|11872|11848|11889.9|11865.9|11897.4|11873.4|11872|11848|14
1588779300000|2020-05-06 15:35:00|11890.2|11866.2|11920.2|11896.2|11920.2|11896.2|11890.2|11866.2|20
1588779600000|2020-05-06 15:40:00|11931.6|11907.6|11940.6|11916.6|11946.4|11922.4|11931.6|11907.6|16
1588779900000|2020-05-06 15:45:00|11945.4|11921.4|11947.9|11923.9|11947.9|11923.9|11943.1|11919.1|10
1588780200000|2020-05-06 15:50:00|11948.3|11924.3|11950.2|11926.2|11957.4|11933.4|11947.7|11923.7|5
1588780500000|2020-05-06 15:55:00|11954.9|11930.9|11952.7|11928.7|11959.9|11935.9|11950.4|11926.4|10
1588780800000|2020-05-06 16:00:00|11950.4|11926.4|11941|11917|11950.4|11926.4|11941|11917|12
1588781100000|2020-05-06 16:05:00|11931.7|11907.7|11952.7|11928.7|11953.8|11928.7|11931.7|11904.7|8
1588781400000|2020-05-06 16:10:00|11950.4|11926.4|11950.4|11926.4|11950.4|11926.4|11950.4|11926.4|1
1588781700000|2020-05-06 16:15:00|11952.7|11928.7|11941.2|11917.2|11955.2|11931.2|11934|11910|13
1588782000000|2020-05-06 16:20:00|11953.8|11913.8|11952.7|11928.7|11956.1|11930.9|11952.7|11913.8|7
1588782300000|2020-05-06 16:25:00|11954.9|11930.9|11969.5|11945.5|11969.5|11945.5|11954.9|11930.9|11
1588782600000|2020-05-06 16:30:00|11969.3|11945.3|11967|11943|11969.3|11945.3|11959.9|11935.9|10
1588782900000|2020-05-06 16:35:00|11969.5|11945.5|11969.5|11945.5|11969.5|11945.5|11969.5|11945.5|4
1588783200000|2020-05-06 16:40:00|11967|11943|11967|11943|11967|11943|11964.7|11940.7|8
1588783500000|2020-05-06 16:45:00|11966.8|11942.8|11962.4|11938.4|11966.8|11942.8|11959.7|11935.7|2
1588783800000|2020-05-06 16:50:00|11967|11943|11960.2|11936.2|11967|11943|11957.9|11933.9|3
1588784100000|2020-05-06 16:55:00|11964.7|11940.7|11967|11943|11969.5|11945.5|11964.7|11940.7|35
1588784400000|2020-05-06 17:00:00|11969.5|11945.5|11984.5|11960.5|11992.7|11965.5|11969.5|11932.7|31
1588784700000|2020-05-06 17:05:00|11987.5|11947.5|11977.4|11953.4|11987.5|11958|11977.4|11947.5|3
1588785000000|2020-05-06 17:10:00|11975.2|11951.2|11974.9|11950.9|11979.9|11955.9|11972.9|11948.9|4
1588785300000|2020-05-06 17:15:00|11979.5|11955.5|11979.9|11955.9|11979.9|11955.9|11979.5|11955.5|1
1588785600000|2020-05-06 17:20:00|11979.5|11955.5|11974.9|11950.9|11979.9|11955.9|11972.7|11948.7|3
1588785900000|2020-05-06 17:25:00|11979.9|11955.9|11948.8|11924.8|11979.9|11955.9|11948.8|11924.8|11
1588786200000|2020-05-06 17:30:00|11936.7|11912.7|11939|11915|11939|11915|11923.8|11899.8|17
1588786500000|2020-05-06 17:35:00|11948.5|11924.5|11948.5|11924.5|11948.5|11924.5|11948.5|11924.5|3
1588786800000|2020-05-06 17:40:00|11968.3|11944.3|11973.1|11949.1|11973.1|11949.1|11968.3|11944.3|9
1588787100000|2020-05-06 17:45:00|11977.9|11953.9|11984.5|11960.5|11984.5|11960.5|11977.7|11953.7|14
1588787400000|2020-05-06 17:50:00|11982.2|11958.2|11979.7|11955.7|11984.5|11960.5|11977.2|11953.2|7
1588787700000|2020-05-06 17:55:00|11979.5|11955.5|11985.4|11945.4|11985.4|11960.5|11977.4|11943.2|13
1588852800000|2020-05-07 12:00:00|11988.2|11948.2|11984.5|11960.5|11992.5|11960.5|11980|11925.3|19
1588853400000|2020-05-07 12:10:00|11986.8|11962.8|11987|11963|11987|11963|11984.8|11960.8|1
1588853700000|2020-05-07 12:15:00|11985.8|11961.8|11972.5|11948.5|11985.8|11961.8|11972.5|11942.8|2
1588854000000|2020-05-07 12:20:00|11965.7|11941.7|11977.5|11953.5|11977.5|11953.5|11965.7|11941.7|5
1588854300000|2020-05-07 12:25:00|11972.8|11948.8|11977|11953|11977|11953|11972.3|11948.3|1
1588854600000|2020-05-07 12:30:00|11969.8|11945.8|11972|11948|11972|11948|11950.7|11926.7|18
1588854900000|2020-05-07 12:35:00|11969.8|11945.8|11965.3|11941.3|11972|11948|11965.3|11941.3|4
1588855200000|2020-05-07 12:40:00|11963|11939|11953.2|11929.2|11963|11939|11953.2|11929.2|2
1588855500000|2020-05-07 12:45:00|11967.8|11943.8|11972.5|11948.5|11972.5|11948.5|11967.8|11943.8|5
1588855800000|2020-05-07 12:50:00|11967.8|11943.8|11958|11934|11970|11946|11958|11934|4
1588856100000|2020-05-07 12:55:00|11958.5|11934.5|11958.5|11934.5|11958.5|11934.5|11958.5|11934.5|0
1588856400000|2020-05-07 13:00:00|11968.8|11928.8|11926.5|11866.5|11968.8|11928.8|11911.5|11864|5
1588856700000|2020-05-07 13:05:00|11943.5|11883.5|11953.3|11929.3|11968.5|11929.3|11941.5|11881.5|13
1588857000000|2020-05-07 13:10:00|||||||||2
1588857300000|2020-05-07 13:15:00|11955.5|11931.5|11955.8|11931.8|11955.8|11931.8|11955.5|11931.5|0
1588857600000|2020-05-07 13:20:00|11958.3|11934.3|11974.5|11950.5|11975|11951|11958.3|11934.3|5
1588857900000|2020-05-07 13:25:00|11972.3|11948.3|11972.3|11948.3|11977|11953|11972.3|11948.3|2
1588858500000|2020-05-07 13:35:00|11974.5|11950.5|11977|11953|11977|11953|11972.5|11948.5|2
1588858800000|2020-05-07 13:40:00|11974.8|11950.8|11977|11953|11977|11953|11974.8|11950.8|3
1588859100000|2020-05-07 13:45:00|11974.8|11950.8|11972.5|11948.5|11977|11953|11970.3|11946.3|5
1588859400000|2020-05-07 13:50:00|||||||||1
1588859700000|2020-05-07 13:55:00|11974.8|11950.8|11974.8|11950.8|11974.8|11950.8|11972.5|11948.5|3
1588860000000|2020-05-07 14:00:00|11965.8|11941.8|11950.8|11926.8|11977|11953|11950.8|11926.8|12
1588860300000|2020-05-07 14:05:00|11955.3|11931.3|11955.3|11931.3|11957.5|11933.5|11955.3|11931.3|4
1588860600000|2020-05-07 14:10:00|11953|11929|11953|11929|11953|11929|11953|11929|5
1588860900000|2020-05-07 14:15:00|11957.5|11933.5|11962|11938|11962|11938|11957.5|11933.5|2
1588861200000|2020-05-07 14:20:00|11959.8|11935.8|11948.3|11908.3|11959.8|11935.8|11942.5|11908.3|6
1588861500000|2020-05-07 14:25:00|11948|11908|11908.3|11868.3|11953.5|11908|11908.3|11863.3|2
1588861800000|2020-05-07 14:30:00|11895.8|11871.8|11883.3|11859.3|11899|11871.8|11879|11834|9
1588862100000|2020-05-07 14:35:00|11887.8|11863.8|11893.3|11853.3|11910.8|11868.8|11880.3|11838.8|16
1588862400000|2020-05-07 14:40:00|11895.5|11855.5|11955.3|11915.3|11967.5|11915.3|11895.5|11848.5|9
1588862700000|2020-05-07 14:45:00|11967.5|11907.5|11953|11913|11967.5|11933|11940.3|11907.5|4
1588863000000|2020-05-07 14:50:00|11967.5|11907.5|11954.5|11930.5|11967.5|11933|11951.5|11907.5|1
1588863300000|2020-05-07 14:55:00|11952.3|11928.3|11938.3|11898.3|11962|11938|11937.5|11897.5|18
1588863600000|2020-05-07 15:00:00|11929.3|11878.3|11962.5|11902.5|11962.5|11910.3|11929.3|11878.3|0
1588863900000|2020-05-07 15:05:00|||||||||1
1588864200000|2020-05-07 15:10:00|11955|11915|11952.5|11928.5|11959.5|11935.5|11942|11915|5
1588864500000|2020-05-07 15:15:00|11945.3|11921.3|11948|11908|11948|11923.5|11942.8|11908|7
1588864800000|2020-05-07 15:20:00|11942.3|11918.3|11952.8|11912.8|11955.3|11918.3|11942.3|11912.8|3
1588865100000|2020-05-07 15:25:00|11952.5|11912.5|11942.3|11918.3|11952.5|11918.3|11940|11912.5|2
1588865400000|2020-05-07 15:30:00|||||||||1
1588865700000|2020-05-07 15:35:00|11942|11918|11952.8|11928.8|11952.8|11928.8|11942|11918|14
1588866000000|2020-05-07 15:40:00|11957.3|11933.3|11955|11931|11962|11938|11953|11929|9
1588866300000|2020-05-07 15:45:00|11950.5|11926.5|11959.8|11935.8|11959.8|11935.8|11950.5|11926.5|4
1588866600000|2020-05-07 15:50:00|11962|11938|11962|11938|11962|11938|11953|11929|8
1588866900000|2020-05-07 15:55:00|11974.5|11950.5|11967|11943|11974.5|11950.5|11967|11943|9
1588867200000|2020-05-07 16:00:00|11969.3|11945.3|11969.5|11945.5|11969.5|11945.5|11969.3|11945.3|1
1588867500000|2020-05-07 16:05:00|11971.8|11947.8|11968|11928|11974.5|11950.5|11947.8|11923.8|9
1588867800000|2020-05-07 16:10:00|11962.3|11938.3|11962.5|11938.5|11962.5|11938.5|11962.3|11938.3|1
1588868100000|2020-05-07 16:15:00|11962.3|11938.3|11947.8|11923.8|11962.5|11938.5|11947.8|11923.8|5
1588868400000|2020-05-07 16:20:00|11955.3|11931.3|11954.8|11930.8|11967.5|11931.3|11954.8|11927.5|1
1588868700000|2020-05-07 16:25:00|11959.5|11935.5|11950|11926|11964.5|11940.5|11950|11926|8
1588869000000|2020-05-07 16:30:00|11947.8|11923.8|11954|11894|11956.3|11923.8|11926|11894|7
1588869300000|2020-05-07 16:35:00|11950.8|11910.8|11952.3|11928.3|11954.8|11930.8|11950.8|11910.8|2
1588869600000|2020-05-07 16:40:00|11950|11926|11932.5|11908.5|11963|11926|11932.5|11903|1
1588869900000|2020-05-07 16:45:00|11932|11908|11932.3|11908.3|11939|11915|11932|11908|5
1588870200000|2020-05-07 16:50:00|11934.5|11910.5|11934.5|11910.5|11934.5|11910.5|11932.3|11908.3|1
1588870500000|2020-05-07 16:55:00|11937|11913|11932|11908|11937|11913|11929.5|11905.5|3
1588870800000|2020-05-07 17:00:00|11934.6|11910.6|11942.8|11918.8|11962|11938|11934.6|11910.6|7
1588871100000|2020-05-07 17:05:00|11945.3|11921.3|11918.5|11894.5|11947.8|11923.8|11918.5|11894.5|6
1588871400000|2020-05-07 17:10:00|11925.8|11901.8|11918.5|11894.5|11938.3|11914.3|11918.5|11894.5|24
1588871700000|2020-05-07 17:15:00|11914.6|11890.6|11913.8|11889.8|11925.1|11892|11913.8|11865.1|15
1588872000000|2020-05-07 17:20:00|11926|11902|11948|11908|11953|11913.8|11923.5|11888.3|5
1588872300000|2020-05-07 17:25:00|11935|11911|11955|11931|11955|11931|11928.8|11894.6|15
1588872600000|2020-05-07 17:30:00|11957.5|11933.5|11949.1|11925.1|11958|11934|11949.1|11925.1|7
1588872900000|2020-05-07 17:35:00|11951.3|11927.3|11949.1|11925.1|11951.3|11927.3|11949.1|11925.1|3
1588873200000|2020-05-07 17:40:00|11948|11924|11943.5|11919.5|11948|11924|11941.3|11917.3|6
1588873500000|2020-05-07 17:45:00|11945.8|11921.8|11945.3|11921.3|11947.5|11923.5|11929.1|11904.3|6
1588873800000|2020-05-07 17:50:00|11950|11926|11944.8|11920.8|11958.3|11930.5|11944.8|11917.8|6
1588874100000|2020-05-07 17:55:00|11942.5|11918.5|11942.5|11918.5|11942.5|11918.5|11942.5|11918.5|4
1588939200000|2020-05-08 12:00:00|11956.1|11896.1|11985.3|11945.3|11990.9|11948.4|11948.6|11888.6|28
1588939500000|2020-05-08 12:05:00|11987.8|11947.8|11985.3|11945.3|11987.8|11947.8|11985.3|11945.3|0
1588939800000|2020-05-08 12:10:00|11985.6|11945.6|11997.2|11957.2|11999.7|11957.2|11985.3|11939.7|2
1588940100000|2020-05-08 12:15:00|11999.4|11959.4|12025.3|12001.3|12055.2|12021|11988.9|11959.4|44
1588940400000|2020-05-08 12:20:00|12040.2|12000.2|12037.2|12013.2|12040.2|12013.2|12034.7|12000.2|2
1588940700000|2020-05-08 12:25:00|12019.2|11995.2|12007.2|11947.2|12033.9|11997.4|11995|11935|8
1588941000000|2020-05-08 12:30:00|12004.7|11944.7|12011.4|11971.4|12016.4|11971.4|11999.7|11939.7|0
1588941300000|2020-05-08 12:35:00|12015.8|11975.8|12014.4|11954.4|12035.8|11996.6|12005.9|11951.6|9
1588941600000|2020-05-08 12:40:00|12011.9|11951.9|12014.1|11954.1|12014.4|11954.4|12011.9|11951.9|0
1588941900000|2020-05-08 12:45:00|11997.5|11957.5|11999.7|11939.7|11999.7|11957.5|11997.2|11937.2|0
1588942200000|2020-05-08 12:50:00|12001.9|11941.9|12013.3|11973.3|12016.6|11984.1|12001.9|11941.9|2
1588942800000|2020-05-08 13:00:00|12010.3|11986.3|12037.2|12013.2|12040.2|12013.2|12008.1|11976.1|6
1588943100000|2020-05-08 13:05:00|12042.2|12018.2|12037.2|12013.2|12042.2|12018.2|12037.2|12013.2|5
1588943400000|2020-05-08 13:10:00|12037.5|12013.5|12032.5|12008.5|12045.3|12021.3|12032.5|12008.5|10
1588943700000|2020-05-08 13:15:00|12036.9|12012.9|12032.8|12008.8|12037.2|12013.2|12032.5|12008.5|4
1588944000000|2020-05-08 13:20:00|12035.3|12011.3|12035.3|12011.3|12035.3|12011.3|12035.3|12011.3|3
1588944300000|2020-05-08 13:25:00|12035.6|12011.6|12039.7|12015.7|12040|12016|12035.6|12011.6|1
1588944600000|2020-05-08 13:30:00|12035|12011|12035|12011|12035|12011|12035|12011|3
1588944900000|2020-05-08 13:35:00|12023.6|11963.6|12004.1|11964.1|12025.8|11965.8|12004.1|11960.8|10
1588945200000|2020-05-08 13:40:00|12003.9|11963.9|12023|11983|12023|11986.6|11990.9|11963.9|3
1588945500000|2020-05-08 13:45:00|12020.8|11980.8|12023|11983|12023|11983|12020.8|11980.8|0
1588945800000|2020-05-08 13:50:00|12035.2|11975.2|12022.5|11998.5|12035.2|11998.5|12010.6|11975.2|3
1588946100000|2020-05-08 13:55:00|||||||||4
1588946400000|2020-05-08 14:00:00|12026.9|12002.9|12052.8|12028.8|12052.8|12028.8|12024.7|12000.7|24
1588946700000|2020-05-08 14:05:00|12053.1|12029.1|12047.4|11987.4|12057.8|12033.8|12029.1|11974.6|23
1588947000000|2020-05-08 14:10:00|12043|11983|12028.6|11988.6|12043|11988.6|12028.6|11983|0
1588947300000|2020-05-08 14:15:00|12013.1|11989.1|12035|12011|12040.5|12011|12013.1|11986.1|1
1588947600000|2020-05-08 14:20:00|12037.2|12013.2|12042.2|12018.2|12042.2|12018.2|12037.2|12013.2|1
1588947900000|2020-05-08 14:25:00|12047.2|12023.2|12031.1|11991.1|12047.2|12023.2|12031.1|11991.1|6
1588948800000|2020-05-08 14:40:00|12033.3|11993.3|12037.2|12013.2|12042.2|12018.2|12033.3|11993.3|4
1588949100000|2020-05-08 14:45:00|12041.9|12017.9|12041.9|12017.9|12049.1|12025.1|12039.7|12015.7|5
1588949400000|2020-05-08 14:50:00|12041.3|12017.3|12047.1|12007.1|12047.1|12017.3|12032.5|12007.1|3
1588949700000|2020-05-08 14:55:00|12043.5|12019.5|12044.1|12020.1|12044.1|12020.1|12043.5|12019.5|1
1588950000000|2020-05-08 15:00:00|12046.3|12022.3|12049.1|12025.1|12049.1|12025.1|12046.3|12022.3|1
1588950300000|2020-05-08 15:05:00|12051.6|12027.6|12035.3|12011.3|12054.4|12030.4|12033.1|12009.1|11
1588950600000|2020-05-08 15:10:00|12044.7|12020.7|12047.2|12023.2|12047.2|12023.2|12044.7|12020.7|0
1588950900000|2020-05-08 15:15:00|12049.4|12025.4|12051.9|12027.9|12051.9|12027.9|12049.4|12025.4|4
1588951200000|2020-05-08 15:20:00|12051.6|12027.6|12047.2|12023.2|12051.6|12027.6|12047.2|12023.2|2
1588951500000|2020-05-08 15:25:00|12045|12021|12033|12009|12047.2|12023.2|12033|12009|3
1588951800000|2020-05-08 15:30:00|12037.5|12013.5|12046.9|12022.9|12046.9|12022.9|12037.5|12013.5|5
1588952100000|2020-05-08 15:35:00|12051.3|12027.3|12046.9|12022.9|12051.3|12027.3|12046.9|12022.9|1
1588952400000|2020-05-08 15:40:00|12046|12022|12042.2|12018.2|12046|12022|12031.6|12005.2|4
1588952700000|2020-05-08 15:45:00|||||||||3
1588953000000|2020-05-08 15:50:00|12044.7|12020.7|12023.6|11999.6|12051.6|12027.6|12017.2|11957.2|6
1588953300000|2020-05-08 15:55:00|12025.8|12001.8|12026.1|12002.1|12026.1|12002.1|12025.8|12001.8|0
1588953600000|2020-05-08 16:00:00|12030.5|12006.5|12036.1|12012.1|12036.1|12012.1|12030.5|12006.5|4
1588953900000|2020-05-08 16:05:00|12038.3|12014.3|12028.6|12004.6|12038.6|12014.6|12028.6|12004.6|10
1588954200000|2020-05-08 16:10:00|12026.1|12002.1|12026.1|12002.1|12026.1|12002.1|12026.1|12002.1|1
1588954500000|2020-05-08 16:15:00|12028.3|12004.3|12033.6|12009.6|12038.3|12014.3|12028.3|12004.3|4
1588955100000|2020-05-08 16:25:00|12036.1|12012.1|12033.3|12009.3|12050.2|12026.2|12033.3|12009.3|3
1588955400000|2020-05-08 16:30:00|12031.1|12007.1|12037.2|12013.2|12038|12014|12023.6|11999.6|8
1588955700000|2020-05-08 16:35:00|12041.6|12017.6|12040|12016|12042.2|12018.2|12039.4|12015.4|3
1588956000000|2020-05-08 16:40:00|12037.7|12013.7|12035|12011|12037.7|12013.7|12028|12004|2
1588956300000|2020-05-08 16:45:00|12039.7|12015.7|12040|12016|12040|12016|12039.7|12015.7|2
1588956600000|2020-05-08 16:50:00|12040.2|12016.2|12035|12011|12044.7|12020.7|12035|12011|15
1588956900000|2020-05-08 16:55:00|12030.5|12006.5|12028|12004|12030.5|12006.5|12025.5|12001.5|1
1588957200000|2020-05-08 17:00:00|12030.5|12006.5|12021|11981|12034.9|12010.9|12021|11981|10
1588957500000|2020-05-08 17:05:00|12015.5|11991.5|12005.5|11981.5|12021.3|11991.5|12005.5|11981|0
1588957800000|2020-05-08 17:10:00|12000.3|11960.3|11993.5|11933.5|12006.9|11960.3|11972|11927.9|20
1588958100000|2020-05-08 17:15:00|11993.8|11933.8|11981.6|11941.6|11999.1|11961.8|11979.1|11931.6|6
1588958400000|2020-05-08 17:20:00|11980.2|11956.2|11981.6|11941.6|11982.5|11957.1|11980.2|11941.6|1
1588958700000|2020-05-08 17:25:00|11986.6|11946.6|11961.6|11921.6|11996.1|11972.1|11956.1|11919.1|38
1588959000000|2020-05-08 17:30:00|11955.8|11931.8|11955.5|11931.5|11960.2|11936.2|11955.5|11931.5|1
1588959300000|2020-05-08 17:35:00|11953.3|11929.3|11953.3|11929.3|11955.5|11931.5|11953.3|11929.3|15
1588959600000|2020-05-08 17:40:00|11953|11929|11901.7|11877.7|11953.3|11929.3|11901.7|11877.7|31
1588959900000|2020-05-08 17:45:00|11903.9|11879.9|11863.8|11839.8|11908.6|11884.6|11855|11825.2|17
1588960200000|2020-05-08 17:50:00|11851.2|11791.2|11793.8|11769.8|11851.2|11791.2|11778.2|11728.7|43
1588960500000|2020-05-08 17:55:00|11836|11776|11814.3|11754.3|11871.8|11811.8|11776.9|11752.9|31
1589198400000|2020-05-11 12:00:00|11774|11734|11556.5|11496.5|11774|11734|11515.2|11463.1|103
1589198700000|2020-05-11 12:05:00|11567|11507|11571.1|11511.1|11616.1|11556.1|11521.8|11489.8|30
1589199000000|2020-05-11 12:10:00|11584|11524|11586.5|11526.5|11589|11529|11584|11524|2
1589199300000|2020-05-11 12:15:00|11582.3|11522.3|11602.8|11542.8|11603.2|11543.2|11581.5|11521.5|9
1589199600000|2020-05-11 12:20:00|11604.9|11544.9|11611.2|11551.2|11611.6|11551.6|11604.9|11544.9|0
1589199900000|2020-05-11 12:25:00|11596.2|11556.2|11613.3|11553.3|11613.3|11556.2|11596.2|11553.3|6
1589200200000|2020-05-11 12:30:00|11613.7|11553.7|11668|11608|11668.4|11608.4|11610|11553.7|11
1589200500000|2020-05-11 12:35:00|11668.4|11608.4|11665.5|11625.5|11673.4|11633.4|11655.9|11595.9|6
1589200800000|2020-05-11 12:40:00|11663|11623|11696.9|11636.9|11701.1|11641.1|11663|11619.7|13
1589201100000|2020-05-11 12:45:00|11701.9|11641.9|11672.6|11632.6|11721.1|11675.3|11672.6|11624.7|6
1589201400000|2020-05-11 12:50:00|11684.7|11624.7|11684.7|11624.7|11698.5|11658.1|11670.9|11624.7|1
1589201700000|2020-05-11 12:55:00|11672.1|11612.1|11696|11636|11698.1|11658.1|11665.5|11605.5|3
1589202000000|2020-05-11 13:00:00|11685.5|11625.5|11668.5|11608.5|11692.3|11660.3|11620.5|11560.5|8
1589202300000|2020-05-11 13:05:00|11645.5|11585.5|11659|11599|11664|11604|11625.1|11565.1|1
1589202600000|2020-05-11 13:10:00|11661.1|11601.1|11633.5|11593.5|11678.2|11618.2|11633.5|11593.5|0
1589202900000|2020-05-11 13:15:00|11631|11591|11663.5|11603.5|11674|11625.7|11631|11591|5
1589203200000|2020-05-11 13:20:00|11661.4|11601.4|11623.8|11583.8|11661.4|11601.4|11623.3|11583.8|4
1589203500000|2020-05-11 13:25:00|11621.4|11581.4|11570.5|11546.5|11621.4|11581.4|11561.8|11517.2|10
1589203800000|2020-05-11 13:30:00|11578|11518|11547.2|11487.2|11578|11534.7|11514.6|11487.2|34
1589204100000|2020-05-11 13:35:00|11546.8|11486.8|11544.7|11520.7|11550.2|11523.7|11533.5|11485.6|4
1589204400000|2020-05-11 13:40:00|11546.8|11522.8|11521.3|11497.3|11552.2|11528.2|11521.3|11487.2|9
1589204700000|2020-05-11 13:45:00|11517.1|11493.1|11510.1|11470.1|11523.9|11493.1|11494.6|11470.1|6
1589205000000|2020-05-11 13:50:00|11503|11463|11472.9|11448.9|11508.4|11466|11465.8|11438.4|30
1589205300000|2020-05-11 13:55:00|11477.1|11453.1|11554.3|11494.3|11554.3|11494.3|11477.1|11453.1|20
1589205600000|2020-05-11 14:00:00|11554.7|11494.7|11622|11562|11622|11562|11554.7|11494.7|8
1589205900000|2020-05-11 14:05:00|11617|11577|11593.2|11533.2|11617.8|11577|11593.2|11533.2|4
1589206200000|2020-05-11 14:10:00|11595.3|11535.3|11595.7|11535.7|11595.7|11535.7|11595.3|11535.3|0
1589206500000|2020-05-11 14:15:00|11605.7|11545.7|11609.9|11549.9|11610.3|11550.3|11605.7|11545.7|1
1589206800000|2020-05-11 14:20:00|11612.4|11552.4|11617.7|11577.7|11619|11577.7|11612.4|11552.4|2
1589207100000|2020-05-11 14:25:00|11614.7|11590.7|11629.4|11589.4|11634|11609.5|11614.7|11587.7|7
1589207400000|2020-05-11 14:30:00|11630.7|11590.7|11599|11539|11630.7|11590.7|11599|11539|3
1589207700000|2020-05-11 14:35:00|11596.9|11536.9|11554.4|11514.4|11596.9|11536.9|11554.4|11514.4|2
1589208000000|2020-05-11 14:40:00|11572.8|11512.8|11566.5|11506.5|11579.1|11520.7|11551.9|11506.5|1
1589208300000|2020-05-11 14:45:00|11554.4|11514.4|11554.4|11514.4|11554.4|11528.7|11549.8|11509.8|2
1589208600000|2020-05-11 14:50:00|11554|11514|11554.4|11514.4|11554.4|11514.4|11551.9|11511.9|1
1589208900000|2020-05-11 14:55:00|11562.3|11502.3|11562.3|11502.3|11562.3|11502.3|11562.3|11502.3|3
1589209200000|2020-05-11 15:00:00|11554.4|11514.4|11572|11512|11587.9|11547.9|11554.4|11506.5|4
1589209500000|2020-05-11 15:05:00|11574.4|11514.4|11593.3|11533.3|11593.3|11541.2|11574.4|11514.4|3
1589209800000|2020-05-11 15:10:00|11587.5|11547.5|11622.8|11598.8|11633.3|11598.8|11582.4|11547.5|1
1589210100000|2020-05-11 15:15:00|11625.3|11601.3|11622.1|11562.1|11625.3|11601.3|11595.7|11557.5|4
1589210400000|2020-05-11 15:20:00|11617.9|11557.9|11622.1|11562.1|11622.1|11570|11610|11557.5|0
1589210700000|2020-05-11 15:25:00|11610|11570|11610|11570|11610|11570|11610|11570|0
1589211000000|2020-05-11 15:30:00|11612|11588|11648.7|11608.7|11655.8|11619.6|11612|11588|6
1589211300000|2020-05-11 15:35:00|11648.2|11624.2|11655.7|11631.7|11656.1|11632.1|11648.2|11624.2|3
1589211600000|2020-05-11 15:40:00|11650.7|11626.7|11620.8|11560.8|11650.7|11626.7|11580.3|11555.8|16
1589211900000|2020-05-11 15:45:00|11622.9|11562.9|11626.7|11566.7|11626.7|11566.7|11622.5|11562.5|1
1589212200000|2020-05-11 15:50:00|11636.3|11596.3|11622.5|11562.5|11636.3|11610.6|11622.5|11562.5|2
1589212500000|2020-05-11 15:55:00|11618.3|11558.3|11629.2|11569.2|11629.2|11569.2|11617.5|11557.5|1
1589212800000|2020-05-11 16:00:00|11631.7|11591.7|11625|11565|11633.8|11593.8|11624.2|11564.2|6
1589213100000|2020-05-11 16:05:00|11617.5|11593.5|11625|11565|11625|11595.5|11617.5|11565|1
1589213400000|2020-05-11 16:10:00|11610.8|11570.8|11621.3|11561.3|11621.3|11570.8|11595|11555|3
1589213700000|2020-05-11 16:15:00|11613.3|11589.3|11650|11590|11652.5|11598.8|11613.3|11587.1|1
1589214000000|2020-05-11 16:20:00|11649.2|11589.2|11622.9|11562.9|11652.9|11605|11622.5|11562.5|7
1589214300000|2020-05-11 16:25:00|11613.8|11553.8|11604.6|11544.6|11627.9|11580.4|11571.6|11539.6|9
1589214600000|2020-05-11 16:30:00|11586.2|11546.2|11562.4|11522.4|11586.2|11550.5|11553.2|11512|13
1589214900000|2020-05-11 16:35:00|11560.8|11520.8|11562|11522|11562|11527.9|11547|11520.8|1
1589215200000|2020-05-11 16:40:00|11556.1|11532.1|11580.4|11520.4|11580.4|11553.1|11556.1|11518.3|3
1589215500000|2020-05-11 16:45:00|11578.3|11518.3|11545.7|11521.7|11578.3|11522.1|11545.7|11514.6|1
1589215800000|2020-05-11 16:50:00|11543.2|11519.2|11578.8|11518.8|11580.9|11520.9|11540.7|11515.5|2
1589216100000|2020-05-11 16:55:00|11580.9|11520.9|11578.8|11518.8|11580.9|11520.9|11578.8|11518.8|0
1589216400000|2020-05-11 17:00:00|11580.4|11520.4|11578.3|11518.3|11580.4|11520.4|11578.3|11518.3|1
1589216700000|2020-05-11 17:05:00|11579.1|11519.1|11569.2|11529.2|11581.2|11529.2|11569.1|11519.1|3
1589217000000|2020-05-11 17:10:00|11556.6|11532.6|11565.3|11541.3|11565.3|11541.3|11556.6|11532.6|2
1589217300000|2020-05-11 17:15:00|11563.7|11539.7|11601.4|11561.4|11601.4|11562.7|11563.7|11537.2|7
1589217600000|2020-05-11 17:20:00|11599.3|11559.3|11578.4|11538.4|11599.3|11559.3|11572.9|11532.6|2
1589217900000|2020-05-11 17:25:00|11583.4|11523.4|11595.5|11571.5|11601.4|11571.5|11566.2|11523.4|5
1589218200000|2020-05-11 17:30:00|11595.9|11571.9|11604.7|11564.7|11609.7|11580.2|11588.8|11528.8|9
1589218500000|2020-05-11 17:35:00|11607.2|11567.2|11604.7|11564.7|11607.2|11567.2|11604.7|11564.7|0
1589218800000|2020-05-11 17:40:00|11604.3|11564.3|11608.9|11568.9|11616.8|11572.3|11585.9|11538|3
1589219100000|2020-05-11 17:45:00|11611|11571|11598|11538|11611|11577.3|11594.7|11538|3
1589219400000|2020-05-11 17:50:00|11593|11533|11590.9|11530.9|11597.6|11541.3|11580.9|11530.9|6
1589219700000|2020-05-11 17:55:00|11588.4|11528.4|11585.1|11525.1|11600.1|11555.1|11548.4|11508.9|6
1589284800000|2020-05-12 12:00:00|11572.9|11512.9|11551.3|11511.3|11575.4|11530.9|11545.4|11510.4|6
1589285100000|2020-05-12 12:05:00|11545.4|11521.4|11594.6|11554.6|11599.6|11554.6|11545.4|11517.9|8
1589285400000|2020-05-12 12:10:00|11594.1|11554.1|11665.8|11605.8|11669.9|11609.9|11594.1|11553.7|19
1589285700000|2020-05-12 12:15:00|11667.8|11607.8|11664.1|11604.1|11674.9|11614.9|11664.1|11604.1|5
1589286000000|2020-05-12 12:20:00|11684.9|11624.9|11690.3|11630.3|11692.4|11632.4|11684.9|11624.9|3
1589286300000|2020-05-12 12:25:00|11689.9|11629.9|11690.2|11630.2|11699.9|11639.9|11689.9|11629.9|3
1589286600000|2020-05-12 12:30:00|11698.5|11638.5|11698.1|11638.1|11700.2|11660.2|11688.6|11628.6|4
1589286900000|2020-05-12 12:35:00|11692.3|11652.3|11693.6|11633.6|11705.2|11660.2|11691.5|11631.5|4
1589287200000|2020-05-12 12:40:00|11696.1|11636.1|11693.2|11653.2|11700.2|11670.7|11689.7|11633.6|2
1589287500000|2020-05-12 12:45:00|11701.1|11641.1|11705.2|11645.2|11705.2|11653.2|11692.7|11640.7|0
1589288100000|2020-05-12 12:55:00|11707.3|11647.3|11704.8|11664.8|11707.3|11664.8|11702.3|11647.3|1
1589288400000|2020-05-12 13:00:00|11699.3|11675.3|11753.5|11693.5|11768.5|11738.5|11699.3|11671.4|10
1589288700000|2020-05-12 13:05:00|11718.5|11658.5|11732.3|11672.3|11739.8|11679.8|11714.8|11654.8|3
1589289000000|2020-05-12 13:10:00|11731.9|11671.9|11731.9|11671.9|11731.9|11671.9|11731.9|11671.9|0
1589289300000|2020-05-12 13:15:00|11729.8|11669.8|11685.2|11625.2|11732.3|11672.3|11685.2|11625.2|3
1589289600000|2020-05-12 13:20:00|11675.2|11615.2|11664.8|11604.8|11675.2|11615.2|11664.8|11604.8|0
1589289900000|2020-05-12 13:25:00|11666.9|11606.9|11666.4|11606.4|11667.3|11607.3|11666.4|11606.4|2
1589290200000|2020-05-12 13:30:00|11666.9|11606.9|11666.9|11606.9|11669.4|11609.4|11666.9|11606.9|1
1589290800000|2020-05-12 13:40:00|11666.4|11606.4|11666.4|11606.4|11666.4|11606.4|11666|11606|2
1589291100000|2020-05-12 13:45:00|11666.9|11606.9|11666.9|11606.9|11666.9|11606.9|11666.9|11606.9|0
1589291400000|2020-05-12 13:50:00|11668.9|11608.9|11671.9|11611.9|11674.4|11614.4|11668.9|11608.9|6
1589291700000|2020-05-12 13:55:00|11669.8|11609.8|11617|11557|11676.9|11636.9|11615|11555|9
1589292000000|2020-05-12 14:00:00|11616.6|11556.6|11608.7|11548.7|11624.8|11564.8|11602.5|11542.5|10
1589292300000|2020-05-12 14:05:00|11610.7|11550.7|11669.8|11609.8|11677.3|11617.3|11610.7|11550.7|2
1589292600000|2020-05-12 14:10:00|11667.8|11607.8|11674.8|11614.8|11674.8|11614.8|11667.3|11607.3|0
1589292900000|2020-05-12 14:15:00|11674.4|11614.4|11669.4|11609.4|11674.4|11614.4|11669.4|11609.4|0
1589293200000|2020-05-12 14:20:00|11679.4|11619.4|11673.1|11613.1|11679.4|11619.4|11671|11611|3
1589293500000|2020-05-12 14:25:00|11674|11614|11674|11614|11674|11614|11674|11614|0
1589293800000|2020-05-12 14:30:00|11669.4|11609.4|11671.9|11611.9|11671.9|11611.9|11669.4|11609.4|1
1589294100000|2020-05-12 14:35:00|11674|11614|11674|11614|11674|11614|11674|11614|1
1589294400000|2020-05-12 14:40:00|11676|11616|11678.5|11618.5|11678.5|11618.5|11676|11616|1
1589295300000|2020-05-12 14:55:00|11678.6|11618.6|11676.5|11616.5|11678.6|11618.6|11666.2|11606.2|0
1589295600000|2020-05-12 15:00:00|11678.6|11618.6|11679|11619|11679|11619|11676.5|11616.5|2
1589295900000|2020-05-12 15:05:00|11691.3|11631.3|11714|11654|11716.9|11656.9|11691.3|11631.3|3
1589296800000|2020-05-12 15:20:00|11714.5|11654.5|11721.5|11661.5|11721.5|11661.5|11714|11654|1
1589297100000|2020-05-12 15:25:00|11717.7|11677.7|11732.2|11672.2|11734.3|11677.7|11717.7|11661.5|3
1589297400000|2020-05-12 15:30:00|11734.3|11674.3|11736.8|11676.8|11736.8|11676.8|11734.3|11674.3|0
1589297700000|2020-05-12 15:35:00|11741.8|11681.8|11741.8|11701.8|11746.8|11712.3|11735.9|11681.8|1
1589298000000|2020-05-12 15:40:00|11739.3|11699.3|11747.3|11687.3|11747.3|11701.8|11734.8|11679.8|4
1589298300000|2020-05-12 15:45:00|11739.8|11679.8|11714.5|11654.5|11739.8|11689.5|11707|11652.9|2
1589298600000|2020-05-12 15:50:00|11712.4|11652.4|11716.1|11656.1|11716.1|11656.1|11712|11652|1
1589298900000|2020-05-12 15:55:00|11716.5|11656.5|11721.5|11661.5|11721.5|11661.5|11716.5|11656.5|1
1589299200000|2020-05-12 16:00:00|11719.5|11659.5|11723.2|11663.2|11723.2|11663.2|11718.6|11658.6|0
1589299500000|2020-05-12 16:05:00|11723.6|11663.6|11713.5|11689.5|11723.6|11689.5|11711.5|11663.6|2
1589299800000|2020-05-12 16:10:00|11718.5|11694.5|11731.8|11707.8|11741.8|11707.8|11718.5|11694.5|3
1589300100000|2020-05-12 16:15:00|11733.3|11673.3|11714|11654|11733.3|11673.3|11714|11654|18
1589300400000|2020-05-12 16:20:00|11707.9|11647.9|11698.8|11638.8|11707.9|11647.9|11692.6|11632.6|0
1589301000000|2020-05-12 16:30:00|11696.3|11636.3|11718.2|11658.2|11718.2|11658.2|11696.3|11636.3|5
1589301300000|2020-05-12 16:35:00|11719.1|11659.1|11719.1|11659.1|11719.1|11692.1|11713.4|11659.1|1
1589301600000|2020-05-12 16:40:00|11725.2|11665.2|11735.2|11675.2|11735.2|11675.2|11719.1|11659.1|1
1589301900000|2020-05-12 16:45:00|11735.7|11675.7|11735.7|11675.7|11735.7|11675.7|11735.7|11675.7|0
1589302200000|2020-05-12 16:50:00|11719.5|11679.5|11719.5|11679.5|11719.5|11679.5|11719.5|11679.5|1
1589302500000|2020-05-12 16:55:00|11717.5|11677.5|11690|11650|11738.2|11681.4|11690|11650|5
1589302800000|2020-05-12 17:00:00|11677|11653|11690.4|11650.4|11712.5|11653.8|11677|11647.9|2
1589303100000|2020-05-12 17:05:00|11680.4|11656.4|11647.1|11623.1|11693.4|11656.4|11642.1|11615.1|5
1589303400000|2020-05-12 17:10:00|11645.1|11621.1|11631.8|11571.8|11660.1|11623.1|11631.8|11571.8|4
1589303700000|2020-05-12 17:15:00|11621.5|11561.5|11620|11560|11627.8|11583.2|11593.1|11533.1|5
1589304000000|2020-05-12 17:20:00|11617.9|11557.9|11609.7|11549.7|11617.9|11563.6|11578.1|11549.7|2
1589304300000|2020-05-12 17:25:00|11605.6|11545.6|11613.8|11553.8|11615.9|11555.9|11566.4|11534.4|6
1589304600000|2020-05-12 17:30:00|11614.3|11554.3|11620|11560|11624.5|11577|11596.8|11538.1|5
1589304900000|2020-05-12 17:35:00|11616.2|11576.2|11615|11575|11619.5|11579.5|11615|11575|3
1589305200000|2020-05-12 17:40:00|||||||||2
1589305500000|2020-05-12 17:45:00|11609.1|11585.1|11610|11570|11621.6|11597.6|11609.1|11570|3
1589305800000|2020-05-12 17:50:00|11604.1|11580.1|11608.6|11584.6|11614.1|11584.6|11604.1|11574.1|0
1589306100000|2020-05-12 17:55:00|11607.5|11547.5|11592.7|11532.7|11607.5|11547.5|11573.6|11522|10
1589371200000|2020-05-13 12:00:00|11590.2|11530.2|11597.7|11537.7|11597.7|11537.7|11590.2|11530.2|1
1589371500000|2020-05-13 12:05:00|11601.8|11541.8|11592.2|11568.2|11602.7|11568.2|11592.2|11541.8|0
1589371800000|2020-05-13 12:10:00|11627.7|11567.7|11684.3|11644.3|11698.3|11644.3|11619.7|11567.7|8
1589372100000|2020-05-13 12:15:00|11685.2|11645.2|11693.8|11633.8|11699.3|11645.2|11685.2|11631.8|2
1589372400000|2020-05-13 12:20:00|11698.8|11638.8|11698.8|11638.8|11698.8|11638.8|11698.8|11638.8|0
1589372700000|2020-05-13 12:25:00|11703.3|11643.3|11690.7|11630.7|11703.3|11666.8|11689.3|11630.7|4
1589373000000|2020-05-13 12:30:00|11686.7|11626.7|11684.6|11624.6|11686.7|11626.7|11684.6|11624.6|3
1589373300000|2020-05-13 12:35:00|11662.4|11602.4|11668.2|11608.2|11668.2|11608.2|11654.8|11594.8|0
1589373600000|2020-05-13 12:40:00|11660.1|11600.1|11660.7|11600.7|11660.7|11600.7|11656.2|11596.2|0
1589374200000|2020-05-13 12:50:00|11654.7|11594.7|11676.2|11636.2|11688.2|11636.2|11634.2|11587.8|0
1589374500000|2020-05-13 12:55:00|11675.3|11635.3|11680.1|11620.1|11680.1|11635.3|11659.1|11613.1|2
1589374800000|2020-05-13 13:00:00|11682.2|11622.2|11680.7|11640.7|11688.7|11640.7|11680.7|11622.2|0
1589375100000|2020-05-13 13:05:00|11696.8|11636.8|11707.9|11683.9|11707.9|11683.9|11691.3|11635.3|7
1589375400000|2020-05-13 13:10:00|11709.9|11685.9|11829.3|11769.3|11843.5|11791.4|11709.9|11685.9|48
1589375700000|2020-05-13 13:15:00|11821.2|11761.2|11809.1|11749.1|11821.2|11761.2|11786.5|11738.5|4
1589376000000|2020-05-13 13:20:00|11811.1|11751.1|11747.2|11687.2|11811.1|11751.1|11732.6|11672.6|3
1589376300000|2020-05-13 13:25:00|11749.7|11689.7|11747.2|11687.2|11749.7|11689.7|11744.7|11684.7|0
1589376600000|2020-05-13 13:30:00|11746.7|11686.7|11746.7|11686.7|11746.7|11686.7|11746.7|11686.7|0
1589377200000|2020-05-13 13:40:00|11748.7|11688.7|11746.7|11686.7|11748.7|11688.7|11746.7|11686.7|0
1589377500000|2020-05-13 13:45:00|11756.8|11696.8|11747.7|11707.7|11764.2|11707.7|11747.7|11696.8|2
1589377800000|2020-05-13 13:50:00|11746.7|11706.7|11753.7|11729.7|11756.7|11729.7|11746.7|11706.7|2
1589378100000|2020-05-13 13:55:00|11756.7|11716.7|11764.2|11724.2|11769.2|11724.2|11756.7|11709.2|1
1589378400000|2020-05-13 14:00:00|11761.7|11721.7|11734.2|11674.2|11761.7|11721.7|11734.2|11674.2|2
1589378700000|2020-05-13 14:05:00|11728.1|11668.1|11693.7|11669.7|11728.1|11669.7|11693.7|11659.2|0
1589379000000|2020-05-13 14:10:00|11695.7|11671.7|11696.2|11672.2|11696.2|11672.2|11695.7|11671.7|1
1589379300000|2020-05-13 14:15:00|11705.6|11665.6|11694.2|11634.2|11705.6|11665.6|11694.2|11634.2|3
1589379600000|2020-05-13 14:20:00|11689.4|11629.4|11659.2|11599.2|11689.4|11629.4|11641.7|11581.7|9
1589379900000|2020-05-13 14:25:00|11664.2|11604.2|11674.2|11614.2|11674.2|11614.2|11664.2|11604.2|1
1589380500000|2020-05-13 14:35:00|11674.7|11614.7|11674.7|11614.7|11674.7|11614.7|11674.7|11614.7|0
1589380800000|2020-05-13 14:40:00|11675.2|11615.2|11657.7|11597.7|11681.4|11621.4|11657.7|11597.7|7
1589381400000|2020-05-13 14:50:00|11657.2|11597.2|11657.7|11597.7|11657.7|11597.7|11657.2|11597.2|0
1589381700000|2020-05-13 14:55:00|11657.2|11597.2|11657.2|11597.2|11657.2|11597.2|11657.2|11597.2|0
1589382000000|2020-05-13 15:00:00|11664.7|11604.7|11677.2|11617.2|11677.2|11617.2|11664.7|11604.7|0
1589382300000|2020-05-13 15:05:00|11687.3|11627.3|11694.7|11634.7|11697.2|11637.2|11687.2|11627.2|0
1589382600000|2020-05-13 15:10:00|11699.7|11639.7|11734.7|11674.7|11734.7|11674.7|11699.7|11639.7|5
1589382900000|2020-05-13 15:15:00|11742.8|11682.8|11781.7|11721.7|11782.2|11722.2|11742.8|11682.8|5
1589383200000|2020-05-13 15:20:00|11782.2|11722.2|11777.2|11737.2|11789.7|11737.7|11777.2|11722.2|0
1589383500000|2020-05-13 15:25:00|11774.7|11734.7|11777.2|11737.2|11777.2|11737.2|11774.7|11734.7|2
1589383800000|2020-05-13 15:30:00|11776.7|11736.7|11774.7|11734.7|11777.2|11740.7|11758.6|11732.8|3
1589384100000|2020-05-13 15:35:00|11777.2|11737.2|11779.7|11739.7|11779.7|11745.7|11769.7|11734.7|1
1589384700000|2020-05-13 15:45:00|11769.7|11745.7|11772.2|11732.2|11784.7|11745.7|11749.2|11722.2|8
1589385000000|2020-05-13 15:50:00|11770.2|11730.2|11769.2|11729.2|11772.2|11732.2|11754.7|11706.2|2
1589385300000|2020-05-13 15:55:00|11769.7|11729.7|11769.7|11729.7|11779.7|11735.7|11759.7|11719.7|1
1589385600000|2020-05-13 16:00:00|11767.2|11727.2|11772.2|11732.2|11779.7|11732.2|11767.2|11719.2|2
1589385900000|2020-05-13 16:05:00|11771.7|11731.7|11771.7|11731.7|11771.7|11731.7|11771.7|11731.7|0
1589386200000|2020-05-13 16:10:00|11759.6|11719.6|11734.7|11674.7|11759.6|11719.6|11722.7|11674.2|0
1589386500000|2020-05-13 16:15:00|11736.2|11676.2|11736.7|11712.7|11744.7|11712.7|11733.8|11676.2|1
1589386800000|2020-05-13 16:20:00|11734.7|11710.7|11734.2|11710.2|11739.2|11715.2|11731.7|11707.7|3
1589387100000|2020-05-13 16:25:00|11762.2|11702.2|11762.2|11702.2|11762.2|11702.2|11762.2|11702.2|15
1589387400000|2020-05-13 16:30:00|11759.7|11699.7|11734.2|11710.2|11762.2|11710.2|11734.2|11692.2|5
1589387700000|2020-05-13 16:35:00|11744.2|11684.2|11742.2|11682.2|11744.2|11684.2|11742.2|11682.2|1
1589388000000|2020-05-13 16:40:00|11741.8|11681.8|11743.8|11719.8|11764.7|11719.8|11736.8|11681.8|4
1589388300000|2020-05-13 16:45:00|11751.8|11727.8|11755.7|11715.7|11757.2|11732.3|11751.8|11714.7|2
1589388600000|2020-05-13 16:50:00|11756.2|11716.2|11761.1|11721.1|11763.6|11729.6|11753.6|11714.7|4
1589388900000|2020-05-13 16:55:00|11748.1|11724.1|11770.6|11730.6|11780.1|11730.6|11748.1|11718.1|4
1589389200000|2020-05-13 17:00:00|11784.7|11724.7|11782.6|11722.6|11784.7|11724.7|11782.6|11722.6|6
1589389500000|2020-05-13 17:05:00|11782.7|11722.7|11759.6|11699.6|11782.7|11722.7|11743.3|11695.7|2
1589389800000|2020-05-13 17:10:00|11760.1|11700.1|11757.7|11697.7|11761.5|11701.5|11757.7|11697.7|2
1589390100000|2020-05-13 17:15:00|11758.1|11698.1|11775.6|11735.6|11787.2|11747.2|11757.7|11697.7|2
1589390400000|2020-05-13 17:20:00|11774.1|11734.1|11777.2|11753.2|11780.6|11756.6|11764.6|11734.1|5
1589390700000|2020-05-13 17:25:00|11791.7|11751.7|11755.6|11695.6|11796.2|11760.2|11753.5|11693.5|8
1589391300000|2020-05-13 17:35:00|11755.1|11695.1|11772.1|11712.1|11774.1|11714.1|11745.1|11685.1|1
1589391600000|2020-05-13 17:40:00|11770.1|11710.1|11777.7|11717.7|11782.7|11722.7|11767.6|11707.6|2
1589391900000|2020-05-13 17:45:00|11772.2|11748.2|11791.7|11731.7|11792.7|11767.7|11772.2|11727.7|4
1589392200000|2020-05-13 17:50:00|11789.7|11729.7|11799.2|11739.2|11801.2|11767.2|11789.7|11729.7|3
1589392500000|2020-05-13 17:55:00|11796.7|11756.7|11809.8|11749.8|11812.8|11758.7|11796.7|11749.8|5
1589457600000|2020-05-14 12:00:00|11798.8|11758.8|11809.8|11749.8|11814.8|11758.8|11787.3|11727.3|9
1589457900000|2020-05-14 12:05:00|11812.3|11752.3|11812.3|11752.3|11812.3|11752.3|11812.3|11752.3|0
1589458200000|2020-05-14 12:10:00|11818.7|11758.7|11819.2|11759.2|11819.2|11759.2|11818.7|11758.7|3
1589458500000|2020-05-14 12:15:00|11818.7|11758.7|11827.2|11787.2|11829.7|11789.7|11812.7|11758.7|2
1589458800000|2020-05-14 12:20:00|11826.7|11786.7|11826.7|11786.7|11839.2|11791.2|11826.7|11778.7|1
1589459100000|2020-05-14 12:25:00|11831.2|11791.2|11831.2|11791.2|11831.2|11791.2|11831.2|11791.2|2
1589459400000|2020-05-14 12:30:00|11827.2|11787.2|11826.7|11786.7|11827.2|11787.2|11826.7|11786.7|0
1589459700000|2020-05-14 12:35:00|11829.2|11789.2|11808.7|11748.7|11829.2|11795.2|11808.7|11748.7|4
1589460000000|2020-05-14 12:40:00|11810.7|11750.7|11813.2|11753.2|11813.2|11753.2|11809.3|11749.3|0
1589460900000|2020-05-14 12:55:00|11811.2|11751.2|11811.3|11751.3|11811.3|11751.3|11811.2|11751.2|1
1589461500000|2020-05-14 13:05:00|11809.3|11749.3|11811.3|11771.3|11820.7|11773.2|11805.7|11749.3|3
1589461800000|2020-05-14 13:10:00|11805.8|11781.8|11826.7|11786.7|11829.2|11790.7|11805.8|11775.7|2
1589462100000|2020-05-14 13:15:00|11829.2|11789.2|11826.7|11786.7|11829.2|11789.2|11826.7|11786.7|0
1589462400000|2020-05-14 13:20:00|11829.2|11789.2|11909.5|11869.5|11913.5|11889|11823.2|11789.2|39
1589462700000|2020-05-14 13:25:00|11911|11871|11906.6|11866.6|11914.1|11873.5|11905.5|11851.6|3
1589463300000|2020-05-14 13:35:00|11918.5|11858.5|11941|11881|11962.6|11923|11918.5|11858.5|14
1589463600000|2020-05-14 13:40:00|11943|11883|11938.1|11878.1|11943.5|11883.5|11937.1|11877.1|0
1589463900000|2020-05-14 13:45:00|11928.6|11888.6|11898.6|11838.6|11945.1|11893.1|11898.6|11838.6|3
1589464200000|2020-05-14 13:50:00|11896.6|11836.6|11900.1|11840.1|11902.1|11842.1|11895.6|11835.6|6
1589464500000|2020-05-14 13:55:00|11899.1|11839.1|11895.1|11835.1|11899.1|11839.1|11895.1|11835.1|1
1589464800000|2020-05-14 14:00:00|11879.1|11839.1|11885.2|11825.2|11889.1|11839.1|11878.6|11824.7|2
1589465100000|2020-05-14 14:05:00|11886.6|11826.6|11889.7|11829.7|11889.7|11829.7|11886.6|11826.6|0
1589465400000|2020-05-14 14:10:00|11887.7|11827.7|11879.7|11839.7|11895.6|11852.7|11873.2|11827.2|4
1589465700000|2020-05-14 14:15:00|11877.8|11837.8|11882.7|11822.7|11885.3|11837.8|11877.2|11822.7|1
1589466000000|2020-05-14 14:20:00|11874.7|11834.7|11874.7|11834.7|11874.7|11834.7|11874.7|11834.7|0
1589466300000|2020-05-14 14:25:00|11876.6|11836.6|11876.6|11836.6|11876.6|11836.6|11876.6|11836.6|0
1589466600000|2020-05-14 14:30:00|11897.1|11837.1|11894.6|11854.6|11902.6|11858.5|11892.6|11836.6|6
1589466900000|2020-05-14 14:35:00|11896.6|11856.6|11878.7|11838.7|11901|11865.1|11872.2|11838.2|2
1589467200000|2020-05-14 14:40:00|11872.7|11848.7|11891.1|11851.1|11895.2|11851.1|11872.7|11835.2|2
1589467500000|2020-05-14 14:45:00|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|0
1589467800000|2020-05-14 14:50:00|11897.1|11857.1|11889.1|11865.1|11905.1|11865.1|11889.1|11837.2|5
1589468100000|2020-05-14 14:55:00|11901|11861|11901|11861|11901|11861|11901|11861|3
1589468400000|2020-05-14 15:00:00|11903.5|11863.5|11925|11885|11925.5|11885|11903.5|11863.5|3
1589468700000|2020-05-14 15:05:00|11926|11886|11928|11904|11952.5|11920.5|11926|11886|9
1589469000000|2020-05-14 15:10:00|11933|11909|11955.5|11895.5|11958|11930.5|11918.1|11884.1|19
1589469300000|2020-05-14 15:15:00|11925.1|11901.1|11954.1|11894.1|11958|11901.1|11925.1|11894.1|2
1589469600000|2020-05-14 15:20:00|11940.1|11900.1|11942.1|11902.1|11944.6|11904.6|11940.1|11900.1|1
1589469900000|2020-05-14 15:25:00|11944.6|11904.6|11942.1|11902.1|11944.6|11904.6|11940.1|11900.1|1
1589470200000|2020-05-14 15:30:00|11944.6|11904.6|11934.6|11910.6|11944.6|11910.6|11934.6|11904.6|0
1589470500000|2020-05-14 15:35:00|11932.6|11908.6|11934.1|11910.1|11944.1|11910.1|11932.1|11904.1|3
1589470800000|2020-05-14 15:40:00|11944.1|11904.1|11974.5|11950.5|11977|11953|11944.1|11904.1|11
1589471100000|2020-05-14 15:45:00|11975.5|11951.5|11988.1|11928.1|11988.1|11955.5|11961.6|11910|9
1589471400000|2020-05-14 15:50:00|11990.6|11930.6|11989.1|11949.1|12005.1|11959.1|11981.2|11923|8
1589471700000|2020-05-14 15:55:00|11991|11951|11987.1|11963.1|11991.2|11967.2|11987.1|11947.6|4
1589472000000|2020-05-14 16:00:00|11989.1|11965.1|11994.2|11970.2|11994.2|11970.2|11989.1|11965.1|1
1589472300000|2020-05-14 16:05:00|11989.2|11965.2|11993.8|11969.8|11999.8|11975.8|11986.7|11952.2|8
1589472600000|2020-05-14 16:10:00|11991.8|11967.8|11997.3|11937.3|11997.3|11967.8|11989.3|11937.3|2
1589472900000|2020-05-14 16:15:00|11978.3|11918.3|11970.3|11910.3|11980.3|11920.3|11970.3|11910.3|1
1589473200000|2020-05-14 16:20:00|11962.8|11902.8|11939.3|11915.3|11962.8|11915.3|11939.3|11902.3|3
1589473500000|2020-05-14 16:25:00|11941.4|11917.4|11966.7|11926.7|11985.2|11929.2|11941.4|11917.3|3
1589473800000|2020-05-14 16:30:00|11956.7|11932.7|11972.7|11912.7|11972.7|11932.7|11936.8|11892.7|5
1589474400000|2020-05-14 16:40:00|11970.7|11910.7|11990.2|11950.2|11990.2|11953.2|11970.2|11910.2|2
1589474700000|2020-05-14 16:45:00|11987.7|11947.7|11992.7|11932.7|11993.8|11947.7|11984.7|11932.7|2
1589475000000|2020-05-14 16:50:00|11985.2|11945.2|11975.6|11951.6|11988.2|11954.1|11975.6|11927.7|2
1589475300000|2020-05-14 16:55:00|11975.7|11951.7|11980.1|11956.1|11990.1|11956.1|11975.7|11950.1|1
1589475600000|2020-05-14 17:00:00|11980.7|11956.7|11976.2|11952.2|11986.2|11956.7|11976.2|11946.2|3
1589475900000|2020-05-14 17:05:00|11978.7|11954.7|11990.6|11950.6|11990.6|11954.7|11978.7|11950.6|2
1589476200000|2020-05-14 17:10:00|11985.1|11961.1|11987.6|11963.6|11987.6|11963.6|11985.1|11961.1|0
1589476500000|2020-05-14 17:15:00|11987.1|11963.1|11985.1|11961.1|11987.1|11963.1|11980.1|11956.1|4
1589476800000|2020-05-14 17:20:00|11987.6|11963.6|11988.7|11964.7|12002.1|11978.1|11985.1|11961.1|9
1589477100000|2020-05-14 17:25:00|11988.2|11964.2|11960.1|11936.1|11988.8|11964.2|11960.1|11924.1|8
1589477400000|2020-05-14 17:30:00|11959.1|11935.1|11971.2|11911.2|11971.2|11935.1|11948.1|11888.1|1
1589477700000|2020-05-14 17:35:00|11959.2|11919.2|11972.6|11912.6|11972.6|11919.2|11958.7|11906.7|3
1589478000000|2020-05-14 17:40:00|11964.6|11940.6|11964.6|11940.6|11970.1|11940.6|11964.1|11930.1|2
1589478300000|2020-05-14 17:45:00|11967.1|11943.1|11964.1|11940.1|11967.1|11943.1|11964.1|11940.1|1
1589478600000|2020-05-14 17:50:00|11966.3|11906.3|11943.7|11883.7|11966.3|11906.3|11929.8|11869.8|7
1589478900000|2020-05-14 17:55:00|11941.7|11881.7|11953.5|11893.5|11953.5|11893.5|11931.3|11871.3|2
1589544000000|2020-05-15 12:00:00|11975.6|11951.6|11965|11905|11982.5|11953|11937.8|11890.8|20
1589544300000|2020-05-15 12:05:00|11954.8|11930.8|11963|11903|11963|11930.8|11954.8|11903|2
1589544600000|2020-05-15 12:10:00|11951.1|11911.1|11946.1|11906.1|11951.1|11924.4|11946.1|11906.1|4
1589544900000|2020-05-15 12:15:00|11943.3|11903.3|11948.4|11924.4|11965.3|11924.4|11943.3|11900.8|2
1589545200000|2020-05-15 12:20:00|11983.1|11923.1|11984.7|11924.7|11984.7|11948.6|11972.6|11920.6|7
1589545500000|2020-05-15 12:25:00|11972.6|11948.6|11977.2|11937.2|11985.3|11951.1|11972.6|11925.3|3
1589545800000|2020-05-15 12:30:00|11979.2|11939.2|11981.9|11921.9|11985.8|11953.6|11975.1|11921.9|4
1589546100000|2020-05-15 12:35:00|11976.1|11916.1|11941.4|11901.4|11976.1|11926.7|11941.4|11901.4|5
1589546400000|2020-05-15 12:40:00|11935.3|11911.3|11936.4|11896.4|11941.4|11911.9|11930.3|11896.4|6
1589546700000|2020-05-15 12:45:00|11925.9|11901.9|11887.2|11827.2|11927.2|11901.9|11855.3|11820.8|23
1589547000000|2020-05-15 12:50:00|11881.1|11841.1|11902.2|11842.2|11942.5|11908|11881.1|11841.1|6
1589547300000|2020-05-15 12:55:00|11898.3|11838.3|11888.6|11828.6|11898.3|11864.4|11888.4|11828.6|2
1589547600000|2020-05-15 13:00:00|11890.5|11830.5|11896.9|11836.9|11933.9|11880.5|11880.9|11828.6|5
1589547900000|2020-05-15 13:05:00|11888.9|11848.9|11908.9|11868.9|11918|11869.4|11888.4|11848.9|3
1589548200000|2020-05-15 13:10:00|11906.4|11866.4|11898.9|11858.9|11906.4|11882.4|11898.9|11858.9|4
1589548500000|2020-05-15 13:15:00|11896.7|11872.7|11908.9|11868.9|11936.4|11901.9|11896.7|11851.4|10
1589548800000|2020-05-15 13:20:00|11910.8|11870.8|11977|11953|11977|11953|11905.3|11870.8|7
1589549100000|2020-05-15 13:25:00|11975.1|11951.1|11999.5|11975.5|12008.1|11975.5|11975.1|11947.5|23
1589549400000|2020-05-15 13:30:00|11997.6|11973.6|12002|11962|12008.1|11983.8|11995.9|11943.6|12
1589549700000|2020-05-15 13:35:00|11995.9|11971.9|12002|11962|12002|11971.9|11981.7|11951.7|5
1589550000000|2020-05-15 13:40:00|11995.9|11971.9|12012.3|11988.3|12012.3|11988.3|11995.9|11971.9|18
1589550300000|2020-05-15 13:45:00|12025.1|12001.1|12014.2|11954.2|12025.1|12001.1|12007.6|11951.9|9
1589550600000|2020-05-15 13:50:00|12006.1|11966.1|12015.1|11991.1|12015.1|11991.1|12006.1|11966.1|2
1589550900000|2020-05-15 13:55:00|12017.6|11993.6|12032|12008|12032|12008|12017.6|11993.6|11
1589551200000|2020-05-15 14:00:00|12041.7|12017.7|12177.9|12153.9|12177.9|12153.9|12041.7|12017.7|93
1589551500000|2020-05-15 14:05:00|12170.9|12146.9|12180.4|12156.4|12181.4|12156.4|12157.9|12121.4|35
1589551800000|2020-05-15 14:10:00|12182.9|12158.9|12293.9|12253.9|12496.1|12444.4|12182.9|12155.9|213
1589552100000|2020-05-15 14:15:00|12292|12252|12212.2|12152.2|12292|12252|12209.2|12149.2|23
1589552400000|2020-05-15 14:20:00|12214.2|12154.2|12240.6|12180.6|12242.5|12218|12210.8|12150.8|11
1589552700000|2020-05-15 14:25:00|12242.5|12182.5|12224.5|12164.5|12246.4|12191.9|12215.9|12162|7
1589553000000|2020-05-15 14:30:00|12222.5|12162.5|12223.9|12183.9|12226.4|12183.9|12214.5|12159.5|2
1589553300000|2020-05-15 14:35:00|12243.9|12203.9|12256.4|12216.4|12273.1|12236.9|12243.9|12203.9|17
1589553600000|2020-05-15 14:40:00|12250.9|12226.9|12284.5|12244.5|12297|12266.9|12249|12217|27
1589553900000|2020-05-15 14:45:00|12296.4|12236.4|12264.2|12204.2|12296.4|12251.4|12264.2|12204.2|7
1589554200000|2020-05-15 14:50:00|12260.3|12200.3|12211.4|12151.4|12260.3|12200.3|12211.4|12151.4|3
1589554500000|2020-05-15 14:55:00|12213.3|12153.3|12229.2|12169.2|12229.2|12181.7|12211.4|12151.4|0
1589554800000|2020-05-15 15:00:00|12235|12175|12241.4|12181.4|12241.4|12181.4|12235|12175|1
1589555100000|2020-05-15 15:05:00|12237.5|12177.5|12246.4|12206.4|12246.4|12206.4|12237.5|12177.5|0
1589555400000|2020-05-15 15:10:00|12267.5|12207.5|12271.4|12231.4|12271.4|12231.4|12255.6|12207.5|6
1589555700000|2020-05-15 15:15:00|12265.3|12241.3|12273.4|12249.4|12273.4|12249.4|12265.3|12241.3|4
1589556000000|2020-05-15 15:20:00|12277.8|12217.8|12273.9|12213.9|12277.8|12241.9|12261.4|12211.9|13
1589556300000|2020-05-15 15:25:00|||||||||3
1589556600000|2020-05-15 15:30:00|12269.7|12229.7|12291.4|12251.4|12291.4|12251.4|12265.9|12228.9|8
1589556900000|2020-05-15 15:35:00|12293.9|12253.9|12285.9|12261.9|12296.4|12261.9|12285.9|12253.9|1
1589557200000|2020-05-15 15:40:00|12283.9|12259.9|12340.9|12316.9|12348.4|12324.4|12283.9|12259.9|32
1589557500000|2020-05-15 15:45:00|12343.4|12319.4|12323.1|12299.1|12348.9|12319.4|12323.1|12286.4|7
1589557800000|2020-05-15 15:50:00|12319.2|12295.2|12331.1|12271.1|12331.1|12295.2|12299.8|12271.1|4
1589558100000|2020-05-15 15:55:00|12338.9|12278.9|12284.2|12260.2|12340|12280|12283.7|12259.7|10
1589558400000|2020-05-15 16:00:00|12283.1|12259.1|12274.8|12250.8|12285|12261|12274.8|12250.8|8
1589558700000|2020-05-15 16:05:00|12277.8|12217.8|12284.7|12224.7|12284.7|12224.7|12277.8|12217.8|2
1589559000000|2020-05-15 16:10:00|12278.4|12254.4|12282.8|12222.8|12282.8|12257.7|12278.4|12222.8|1
1589559300000|2020-05-15 16:15:00|12280.8|12220.8|12285.3|12225.3|12287.2|12227.2|12280.8|12220.8|3
1589559600000|2020-05-15 16:20:00|12287.2|12227.2|12341.9|12301.9|12341.9|12301.9|12287.2|12227.2|7
1589559900000|2020-05-15 16:25:00|12332|12308|12332|12308|12332|12308|12332|12308|1
1589560200000|2020-05-15 16:30:00|12330|12306|12343.3|12319.3|12348.3|12324.3|12319.2|12293|22
1589560500000|2020-05-15 16:35:00|12345.3|12321.3|12333.8|12293.8|12345.8|12321.8|12333.8|12293.8|2
1589560800000|2020-05-15 16:40:00|12335|12295|12317.7|12257.7|12335|12295|12312.7|12252.7|4
1589561100000|2020-05-15 16:45:00|12315.8|12255.8|12333.8|12273.8|12333.8|12273.8|12315.2|12255.2|3
1589561700000|2020-05-15 16:55:00|12342.2|12282.2|12335.8|12311.8|12346.3|12316.8|12335.8|12282.2|4
1589562000000|2020-05-15 17:00:00|12334.7|12310.7|12352.7|12328.7|12355.7|12328.7|12334.7|12310.7|3
1589562300000|2020-05-15 17:05:00|12353.9|12329.9|12353.9|12329.9|12366.3|12336.2|12353.9|12325.7|18
1589562600000|2020-05-15 17:10:00|12361.6|12337.6|12360.2|12336.2|12365.2|12341.2|12360.2|12336.2|1
1589562900000|2020-05-15 17:15:00|12359.7|12335.7|12365.7|12325.7|12365.7|12336|12352.5|12325.7|13
1589563200000|2020-05-15 17:20:00|12353.8|12329.8|12350.2|12326.2|12360.7|12329.8|12348.5|12298.2|3
1589563500000|2020-05-15 17:25:00|12344.4|12320.4|12355.2|12331.2|12357.7|12333.7|12343.8|12319.8|5
1589563800000|2020-05-15 17:30:00|12360.2|12336.2|12345.2|12321.2|12360.2|12336.2|12343.3|12319.3|6
1589564100000|2020-05-15 17:35:00|||||||||2
1589564400000|2020-05-15 17:40:00|12343.5|12303.5|12357.4|12297.4|12357.4|12313.4|12327.7|12289.6|13
1589564700000|2020-05-15 17:45:00|12349.1|12325.1|12349.1|12325.1|12359|12329|12349.1|12319|2
1589565000000|2020-05-15 17:50:00|12357.4|12297.4|12352.3|12292.3|12357.4|12297.4|12352.3|12292.3|8
1589565300000|2020-05-15 17:55:00|12350.4|12290.4|12360.7|12320.7|12362.9|12338.7|12332.6|12284.6|15
1589803200000|2020-05-18 12:00:00|12299.2|12239.2|12375.1|12335.1|12417.9|12383.2|12295.5|12235.5|43
1589803500000|2020-05-18 12:05:00|12341.4|12301.4|12402.2|12362.2|12402.2|12368.6|12341.4|12298.9|33
1589803800000|2020-05-18 12:10:00|12402.9|12362.9|12397.9|12373.9|12425.9|12398.9|12397.4|12362.9|20
1589804100000|2020-05-18 12:15:00|12430.9|12370.9|12431.7|12407.7|12442.9|12418.9|12421.6|12370.9|17
1589804400000|2020-05-18 12:20:00|12435.4|12411.4|12432.9|12408.9|12440.4|12416.4|12432.4|12408.4|10
1589804700000|2020-05-18 12:25:00|12435.4|12411.4|12433.6|12409.6|12437.9|12413.9|12431.1|12407.1|18
1589805000000|2020-05-18 12:30:00|12436.1|12412.1|12463.6|12439.6|12470.4|12446.4|12436.1|12412.1|20
1589805300000|2020-05-18 12:35:00|12457.9|12433.9|12462.9|12438.9|12462.9|12438.9|12457.9|12433.9|2
1589805600000|2020-05-18 12:40:00|12460.4|12436.4|12461.2|12437.2|12473.5|12449.5|12460.4|12436.4|13
1589805900000|2020-05-18 12:45:00|12461.9|12437.9|12471.7|12447.7|12473|12449|12461.9|12437.9|3
1589806200000|2020-05-18 12:50:00|12462.5|12438.5|12456.2|12432.2|12465.5|12441.5|12453.7|12429.7|11
1589806500000|2020-05-18 12:55:00|12454.9|12430.9|12453.7|12429.7|12458|12434|12451.2|12427.2|6
1589806800000|2020-05-18 13:00:00|12455.5|12431.5|12476|12452|12476.7|12452.7|12455.5|12431.5|7
1589807100000|2020-05-18 13:05:00|12476.7|12452.7|12520|12496|12569.2|12545.2|12476.7|12452.7|26
1589807400000|2020-05-18 13:10:00|12521.9|12497.9|12508.5|12484.5|12521.9|12497.9|12508.5|12484.5|12
1589807700000|2020-05-18 13:15:00|12496|12472|12512.8|12488.8|12512.8|12488.8|12496|12472|10
1589808000000|2020-05-18 13:20:00|12515.3|12491.3|12560.3|12536.3|12560.3|12536.3|12515.3|12491.3|24
1589808300000|2020-05-18 13:25:00|12547.7|12523.7|12580|12556|12588.7|12564.7|12547.7|12523.7|27
1589808600000|2020-05-18 13:30:00|12584.3|12560.3|12567.7|12543.7|12586.2|12562.2|12567.7|12543.7|13
1589808900000|2020-05-18 13:35:00|12568.3|12544.3|12554.6|12514.6|12572|12548|12550.3|12496.2|23
1589809200000|2020-05-18 13:40:00|12550.3|12526.3|12553.6|12529.6|12564.1|12530.3|12550.3|12520.8|2
1589809500000|2020-05-18 13:45:00|12555|12531|12553.6|12529.6|12558.6|12534.6|12553.6|12529.6|7
1589809800000|2020-05-18 13:50:00|12558.6|12534.6|12560.6|12536.6|12560.6|12536.6|12558.6|12534.6|1
1589810100000|2020-05-18 13:55:00|12583.6|12559.6|12595.8|12555.8|12618.8|12583.6|12564.8|12529.1|41
1589810400000|2020-05-18 14:00:00|12602|12562|12606.9|12582.9|12613.8|12583.6|12601.9|12553.8|7
1589810700000|2020-05-18 14:05:00|12611.9|12587.9|12606.9|12582.9|12611.9|12587.9|12601.9|12577.9|5
1589811000000|2020-05-18 14:10:00|12609.4|12585.4|12601.9|12577.9|12621.8|12597.8|12601.9|12577.9|22
1589811300000|2020-05-18 14:15:00|12599.4|12575.4|12605.6|12581.6|12611.1|12581.6|12599.4|12566.8|3
1589811600000|2020-05-18 14:20:00|12617.2|12577.2|12616.7|12592.7|12619.2|12595.2|12614.2|12577.2|5
1589811900000|2020-05-18 14:25:00|12614.9|12590.9|12611.7|12587.7|12614.9|12590.9|12606.7|12582.7|8
1589812200000|2020-05-18 14:30:00|12614.2|12590.2|12601.5|12577.5|12621.7|12597.7|12601.5|12577.5|21
1589812500000|2020-05-18 14:35:00|12605.2|12581.2|12618.5|12594.5|12619.8|12595.8|12603.2|12576.7|4
1589812800000|2020-05-18 14:40:00|12638.5|12614.5|12638.5|12614.5|12646.5|12619.5|12635.8|12584.7|13
1589813100000|2020-05-18 14:45:00|12634.8|12610.8|12646|12622|12646|12622|12632.3|12608.3|19
1589813400000|2020-05-18 14:50:00|12643.5|12619.5|12618.7|12594.7|12643.5|12619.5|12608.7|12584.7|23
1589813700000|2020-05-18 14:55:00|12622.3|12598.3|12626.6|12602.6|12626.6|12602.6|12622.3|12598.3|2
1589814000000|2020-05-18 15:00:00|12628.5|12604.5|12614.5|12590.5|12633.5|12609.5|12614.5|12590.5|35
1589814300000|2020-05-18 15:05:00|12613.1|12589.1|12603.3|12579.3|12613.1|12589.1|12598.3|12574.3|17
1589814600000|2020-05-18 15:10:00|12604|12580|12604|12580|12604|12580|12604|12580|1
1589814900000|2020-05-18 15:15:00|12600.3|12576.3|12622.6|12582.6|12623.3|12585|12599|12575|17
1589815200000|2020-05-18 15:20:00|||||||||1
1589815500000|2020-05-18 15:25:00|12624.5|12584.5|12628.9|12604.9|12628.9|12604.9|12617.1|12584.5|10
1589815800000|2020-05-18 15:30:00|||||||||9
1589816100000|2020-05-18 15:35:00|12625.3|12601.3|12615.3|12591.3|12625.3|12601.3|12612.8|12588.8|37
1589816400000|2020-05-18 15:40:00|12606.6|12582.6|12605.3|12581.3|12606.6|12582.6|12601.4|12577.4|7
1589816700000|2020-05-18 15:45:00|12605.9|12581.9|12605.9|12581.9|12605.9|12581.9|12605.9|12581.9|12
1589817000000|2020-05-18 15:50:00|12609.6|12585.6|12609.6|12585.6|12612.1|12588.1|12609.6|12585.6|2
1589817300000|2020-05-18 15:55:00|12610.2|12586.2|12614.6|12590.6|12614.6|12590.6|12610.2|12586.2|2
1589817600000|2020-05-18 16:00:00|12616.4|12592.4|12618.9|12594.9|12618.9|12594.9|12614.6|12590.6|4
1589817900000|2020-05-18 16:05:00|||||||||1
1589818200000|2020-05-18 16:10:00|12618.2|12594.2|12618.2|12594.2|12618.2|12594.2|12618.2|12594.2|11
1589818500000|2020-05-18 16:15:00|12620|12596|12608.9|12584.9|12620|12596|12608.9|12584.9|9
1589818800000|2020-05-18 16:20:00|12611.4|12587.4|12620|12596|12620|12596|12611.4|12587.4|3
1589819100000|2020-05-18 16:25:00|12623.8|12599.8|12630.7|12606.7|12630.7|12606.7|12623.8|12599.8|12
1589819400000|2020-05-18 16:30:00|12624.5|12600.5|12637.5|12613.5|12637.5|12613.5|12622|12598|22
1589819700000|2020-05-18 16:35:00|12636.8|12612.8|12635|12611|12637.5|12613.5|12632.5|12608.5|14
1589820000000|2020-05-18 16:40:00|||||||||2
1589820300000|2020-05-18 16:45:00|12637.5|12613.5|12642.6|12618.6|12662.5|12638.5|12637.5|12613.5|23
1589820600000|2020-05-18 16:50:00|12638.3|12614.3|12638.3|12614.3|12640.8|12616.8|12638.3|12614.3|5
1589820900000|2020-05-18 16:55:00|12640.1|12616.1|12640.1|12616.1|12640.8|12616.8|12640.1|12616.1|2
1589821200000|2020-05-18 17:00:00|12638.8|12614.8|12638.8|12614.8|12638.8|12614.8|12638.8|12614.8|2
1589821500000|2020-05-18 17:05:00|||||||||5
1589821800000|2020-05-18 17:10:00|12640.6|12616.6|12627.6|12603.6|12643.1|12619.1|12627.6|12603.6|20
1589822100000|2020-05-18 17:15:00|12628.3|12604.3|12627.6|12603.6|12628.3|12604.3|12623.3|12599.3|11
1589822400000|2020-05-18 17:20:00|12633.1|12609.1|12627.6|12603.6|12634.4|12610.4|12627.6|12603.6|6
1589822700000|2020-05-18 17:25:00|12629.4|12605.4|12648.1|12624.1|12648.1|12624.1|12629.4|12605.4|10
1589823000000|2020-05-18 17:30:00|12647.4|12623.4|12649.9|12625.9|12649.9|12625.9|12644.9|12620.9|3
1589823300000|2020-05-18 17:35:00|12651.7|12627.7|12646.2|12622.2|12652.4|12628.4|12643.7|12619.7|5
1589823600000|2020-05-18 17:40:00|12644.9|12620.9|12631.9|12607.9|12644.9|12620.9|12631.9|12607.9|5
1589823900000|2020-05-18 17:45:00|12633.7|12609.7|12636.2|12612.2|12636.2|12612.2|12633.7|12609.7|2
1589824200000|2020-05-18 17:50:00|12634.8|12610.8|12631.9|12607.9|12638|12613.3|12630|12598|7
1589824500000|2020-05-18 17:55:00|12630|12606|12653.7|12629.7|12653.7|12629.7|12625.5|12578|10
1589889600000|2020-05-19 12:00:00|12652.4|12628.4|12647.7|12623.7|12652.4|12628.4|12638.9|12614.9|32
1589889900000|2020-05-19 12:05:00|12647|12623|12646.6|12622.6|12647|12623|12640.9|12616.9|20
1589890200000|2020-05-19 12:10:00|12644.8|12620.8|12685.8|12645.8|12705.4|12650|12644.1|12620.1|22
1589890500000|2020-05-19 12:15:00|12686.5|12646.5|12681|12657|12688.3|12658.8|12676.7|12646.5|11
1589891100000|2020-05-19 12:25:00|12679.2|12655.2|12645.6|12621.6|12679.2|12655.2|12643.1|12619.1|30
1589891400000|2020-05-19 12:30:00|12638.8|12614.8|12642|12618|12642|12618|12636.3|12612.3|13
1589891700000|2020-05-19 12:35:00|12640.2|12616.2|12647|12623|12649.5|12625.5|12639.5|12615.5|30
1589892000000|2020-05-19 12:40:00|12648.8|12624.8|12674.9|12650.9|12676.7|12652.7|12648.8|12624.8|24
1589892300000|2020-05-19 12:45:00|12674.2|12650.2|12674.2|12650.2|12676.7|12652.7|12668.5|12644.5|7
1589892600000|2020-05-19 12:50:00|12674.1|12650.1|12674.1|12650.1|12674.1|12650.1|12674.1|12650.1|1
1589892900000|2020-05-19 12:55:00|12676.6|12652.6|12685.2|12661.2|12685.2|12661.2|12674.9|12650.9|22
1589893200000|2020-05-19 13:00:00|12688.4|12664.4|12659.1|12635.1|12690.2|12666.2|12656.6|12632.6|17
1589893500000|2020-05-19 13:05:00|12654.8|12630.8|12659.1|12635.1|12659.1|12635.1|12654.8|12630.8|6
1589894100000|2020-05-19 13:15:00|12659.8|12635.8|12665.2|12641.2|12665.2|12641.2|12659.1|12635.1|10
1589894400000|2020-05-19 13:20:00|12663.4|12639.4|12667.7|12643.7|12667.7|12643.7|12663.4|12639.4|2
1589894700000|2020-05-19 13:25:00|12660.9|12636.9|12665.2|12641.2|12665.2|12641.2|12660.9|12636.9|12
1589895000000|2020-05-19 13:30:00|12663.4|12639.4|12678.4|12654.4|12682.7|12658.7|12657.3|12633.3|26
1589895300000|2020-05-19 13:35:00|12675.5|12651.5|12675.9|12651.9|12675.9|12651.9|12675.5|12651.5|5
1589895600000|2020-05-19 13:40:00|12671.6|12647.6|12664.8|12640.8|12674.1|12650.1|12664.8|12640.8|4
1589895900000|2020-05-19 13:45:00|12665.5|12641.5|12663.7|12639.7|12671.6|12647.6|12661.2|12637.2|5
1589896200000|2020-05-19 13:50:00|12669|12645|12661.2|12637.2|12672|12645|12653.7|12629.7|9
1589896500000|2020-05-19 13:55:00|12674.5|12634.5|12674.5|12634.5|12674.5|12640.7|12664.7|12634.5|2
1589896800000|2020-05-19 14:00:00|12676.5|12652.5|12673.3|12649.3|12676.5|12652.5|12671.5|12647.5|19
1589897100000|2020-05-19 14:05:00|12675.1|12651.1|12685.8|12661.8|12685.8|12661.8|12675.1|12651.1|6
1589897400000|2020-05-19 14:10:00|12687.6|12663.6|12690.1|12666.1|12690.1|12666.1|12685.1|12661.1|17
1589897700000|2020-05-19 14:15:00|12687.6|12663.6|12683.3|12659.3|12687.6|12663.6|12679|12655|6
1589898000000|2020-05-19 14:20:00|||||||||1
1589898300000|2020-05-19 14:25:00|12687.6|12663.6|12687.6|12663.6|12690.1|12666.1|12687.6|12663.6|6
1589898900000|2020-05-19 14:35:00|12687.5|12663.5|12690|12666|12690|12666|12687.5|12663.5|3
1589899200000|2020-05-19 14:40:00|12689.3|12665.3|12690|12666|12690|12666|12687.5|12663.5|2
1589899500000|2020-05-19 14:45:00|12693.6|12669.6|12695|12671|12697.9|12673.9|12692.5|12668.5|19
1589899800000|2020-05-19 14:50:00|12697.9|12673.9|12693.9|12669.9|12699.3|12675.3|12693.9|12669.9|7
1589900100000|2020-05-19 14:55:00|12696.4|12672.4|12696.4|12672.4|12696.4|12672.4|12696.4|12672.4|1
1589900400000|2020-05-19 15:00:00|12702.5|12678.5|12701.8|12677.8|12705|12681|12698.9|12674.9|11
1589900700000|2020-05-19 15:05:00|12702.5|12678.5|12708.2|12684.2|12708.2|12684.2|12702.5|12678.5|4
1589901000000|2020-05-19 15:10:00|||||||||1
1589901300000|2020-05-19 15:15:00|12703.2|12679.2|12697.5|12673.5|12706.4|12682.4|12697.5|12673.5|6
1589901600000|2020-05-19 15:20:00|12696.8|12672.8|12697.5|12673.5|12697.5|12673.5|12693.2|12669.2|5
1589901900000|2020-05-19 15:25:00|12700|12676|12693.2|12669.2|12700|12676|12690|12666|3
1589902200000|2020-05-19 15:30:00|12691.4|12667.4|12697.4|12673.4|12699.9|12675.9|12691.4|12667.4|7
1589902500000|2020-05-19 15:35:00|12695.7|12671.7|12696.4|12672.4|12696.4|12672.4|12693.9|12669.9|3
1589902800000|2020-05-19 15:40:00|12696.3|12672.3|12693.8|12669.8|12696.3|12672.3|12693.8|12669.8|9
1589903100000|2020-05-19 15:45:00|12692.1|12668.1|12693.8|12669.8|12693.8|12669.8|12690.3|12666.3|4
1589903400000|2020-05-19 15:50:00|12692|12668|12685.2|12661.2|12692|12668|12685.2|12661.2|5
1589903700000|2020-05-19 15:55:00|12683.4|12659.4|12687.7|12663.7|12687.7|12663.7|12683.4|12659.4|2
1589904000000|2020-05-19 16:00:00|12685.9|12661.9|12708.8|12684.8|12708.8|12684.8|12685.2|12661.2|10
1589904300000|2020-05-19 16:05:00|12711.3|12687.3|12705.2|12681.2|12712|12688|12705.2|12681.2|3
1589904600000|2020-05-19 16:10:00|12707|12683|12705.2|12681.2|12709.5|12685.5|12705.2|12681.2|2
1589904900000|2020-05-19 16:15:00|12702.7|12678.7|12698.4|12674.4|12703.4|12679.4|12698.4|12674.4|6
1589905200000|2020-05-19 16:20:00|12700.2|12676.2|12705.2|12681.2|12705.2|12681.2|12696.6|12672.6|6
1589905500000|2020-05-19 16:25:00|12707|12683|12709.5|12685.5|12709.5|12685.5|12707|12683|4
1589905800000|2020-05-19 16:30:00|12711.3|12687.3|12702.7|12678.7|12711.3|12687.3|12700.9|12676.9|12
1589906100000|2020-05-19 16:35:00|12706.2|12682.2|12707.7|12683.7|12707.7|12683.7|12706.2|12682.2|0
1589906400000|2020-05-19 16:40:00|12702.7|12678.7|12709.4|12685.4|12709.4|12685.4|12702.7|12678.7|2
1589906700000|2020-05-19 16:45:00|12708|12684|12709.4|12685.4|12709.4|12685.4|12702.7|12678.7|2
1589907000000|2020-05-19 16:50:00|12707.6|12683.6|12707.6|12683.6|12707.6|12683.6|12707.6|12683.6|2
1589907300000|2020-05-19 16:55:00|12709.4|12685.4|12709.4|12685.4|12709.4|12685.4|12706.2|12682.2|3
1589907600000|2020-05-19 17:00:00|12711.9|12687.9|12702.6|12678.6|12711.9|12687.9|12702.6|12678.6|21
1589907900000|2020-05-19 17:05:00|12707.6|12683.6|12702.6|12678.6|12707.6|12683.6|12702.6|12678.6|2
1589908200000|2020-05-19 17:10:00|12708|12684|12702.9|12678.9|12709.4|12685.4|12701.9|12677.9|4
1589908500000|2020-05-19 17:15:00|12704.7|12680.7|12712.2|12688.2|12712.2|12688.2|12704.7|12680.7|5
1589908800000|2020-05-19 17:20:00|12706.9|12682.9|12709.7|12685.7|12710.4|12686.4|12705.4|12681.4|2
1589909100000|2020-05-19 17:25:00|12706.1|12682.1|12741.1|12717.1|12741.1|12717.1|12705.4|12681.4|16
1589909400000|2020-05-19 17:30:00|12738.6|12714.6|12708.6|12684.6|12738.6|12714.6|12708.6|12684.6|7
1589909700000|2020-05-19 17:35:00|12701.5|12677.5|12696.1|12672.1|12701.5|12677.5|12696.1|12672.1|0
1589910000000|2020-05-19 17:40:00|12695.4|12671.4|12697.9|12673.9|12697.9|12673.9|12695.4|12671.4|2
1589910300000|2020-05-19 17:45:00|12700.4|12676.4|12680.5|12640.5|12700.4|12676.4|12680.5|12640.5|11
1589910600000|2020-05-19 17:50:00|12670.7|12646.7|12667.5|12643.5|12672.5|12648.5|12667.2|12643.2|5
1589910900000|2020-05-19 17:55:00|12662.5|12638.5|12653.6|12629.6|12662.5|12638.5|12653.6|12629.6|10
1589976000000|2020-05-20 12:00:00|12737|12677|12684.2|12660.2|12737|12678.6|12668.7|12639.2|35
1589976300000|2020-05-20 12:05:00|12680.7|12656.7|12654.5|12630.5|12683.4|12656.7|12652.8|12628.8|15
1589976600000|2020-05-20 12:10:00|12665.3|12625.3|12659.5|12635.5|12665.3|12640.5|12659.5|12625.3|5
1589976900000|2020-05-20 12:15:00|12661|12637|12664.2|12640.2|12666|12642|12660.3|12636.3|3
1589977200000|2020-05-20 12:20:00|12667.7|12643.7|12706.7|12682.7|12709.2|12685.2|12667.7|12643.7|14
1589977500000|2020-05-20 12:25:00|12706|12682|12705|12681|12715.5|12682|12693.2|12669.2|15
1589977800000|2020-05-20 12:30:00|12703.5|12679.5|12679.7|12639.7|12703.5|12679.5|12664.2|12638.2|14
1589978100000|2020-05-20 12:35:00|12674.9|12650.9|12681.2|12641.2|12714.7|12666.7|12674.9|12634.7|5
1589978400000|2020-05-20 12:40:00|12679.7|12639.7|12694.7|12634.7|12694.7|12645.9|12669.9|12634|1
1589978700000|2020-05-20 12:45:00|12689.2|12665.2|12694.2|12670.2|12694.2|12670.2|12689.2|12665.2|3
1589979000000|2020-05-20 12:50:00|12692.4|12668.4|12698.2|12658.2|12704.7|12670.2|12691.7|12644.7|1
1589979300000|2020-05-20 12:55:00|12699.7|12659.7|12691.4|12651.4|12703.2|12662.7|12674.2|12643.2|3
1589979600000|2020-05-20 13:00:00|12690.9|12666.9|12695.9|12671.9|12695.9|12671.9|12690.9|12666.9|1
1589979900000|2020-05-20 13:05:00|12690.7|12666.7|12680.9|12656.9|12690.7|12666.7|12675.9|12651.9|2
1589980200000|2020-05-20 13:10:00|12683.4|12659.4|12664.7|12624.7|12683.4|12659.4|12640.9|12614.7|13
1589980500000|2020-05-20 13:15:00|12654.9|12630.9|12666.6|12642.6|12669.7|12642.6|12654.9|12623.9|0
1589980800000|2020-05-20 13:20:00|12669.1|12645.1|12693.1|12669.1|12693.9|12669.9|12669.1|12645.1|16
1589981400000|2020-05-20 13:30:00|12694.9|12670.9|12690.6|12666.6|12699.9|12675.9|12690.6|12666.6|3
1589981700000|2020-05-20 13:35:00|12692.4|12668.4|12693.8|12669.8|12695.6|12671.6|12691.3|12667.3|4
1589982000000|2020-05-20 13:40:00|12698.8|12674.8|12698.8|12674.8|12698.8|12674.8|12698.8|12674.8|16
1589982300000|2020-05-20 13:45:00|12693.6|12669.6|12697.1|12673.1|12697.1|12673.1|12692.1|12668.1|5
1589982600000|2020-05-20 13:50:00|12671.5|12647.5|12655.3|12631.3|12673.3|12649.3|12652.8|12626.8|26
1589982900000|2020-05-20 13:55:00|12653.6|12629.6|12648.3|12608.3|12653.6|12629.6|12635.3|12606.8|4
1589983200000|2020-05-20 14:00:00|12660.3|12636.3|12648.3|12608.3|12663.3|12636.3|12638.6|12603.3|6
1589983500000|2020-05-20 14:05:00|12650.1|12610.1|12650.8|12626.8|12665.3|12641.3|12645.8|12610.1|15
1589983800000|2020-05-20 14:10:00|12659.6|12635.6|12647.5|12623.5|12660.3|12636.3|12647.5|12623.5|5
1589984100000|2020-05-20 14:15:00|12646.8|12622.8|12656|12632|12661.8|12637.8|12646.8|12622.8|2
1589984400000|2020-05-20 14:20:00|12657.5|12633.5|12660.8|12636.8|12663.5|12639.5|12657.5|12633.5|3
1589984700000|2020-05-20 14:25:00|12659|12635|12656.8|12632.8|12659|12635|12656.8|12632.8|0
1589985000000|2020-05-20 14:30:00|12663.8|12639.8|12638.5|12614.5|12673.5|12649.5|12628.5|12604.5|29
1589985300000|2020-05-20 14:35:00|12644|12604|12632.8|12608.8|12651.5|12614.5|12632.8|12604|4
1589985600000|2020-05-20 14:40:00|12635.7|12611.7|12635.7|12611.7|12637.5|12613.5|12631.5|12607.5|9
1589985900000|2020-05-20 14:45:00|12630.5|12606.5|12633.2|12609.2|12637.5|12613.5|12627.2|12603.2|11
1589986200000|2020-05-20 14:50:00|12634|12610|12618.5|12594.5|12634|12610|12616|12592|23
1589986500000|2020-05-20 14:55:00|12620|12596|12618.5|12594.5|12627.2|12603.2|12618.5|12594.5|5
1589986800000|2020-05-20 15:00:00|12620|12596|12623.5|12599.5|12623.5|12599.5|12618.5|12594.5|4
1589987100000|2020-05-20 15:05:00|12622|12598|12608.5|12584.5|12623.5|12599.5|12598.8|12539.9|53
1589987400000|2020-05-20 15:10:00|12611.5|12587.5|12557.2|12517.2|12611.5|12587.5|12546.7|12512.2|12
1589987700000|2020-05-20 15:15:00|12563.9|12523.9|12538.2|12514.2|12568.7|12523.9|12538.2|12502.2|6
1589988000000|2020-05-20 15:20:00|12538.1|12514.1|12531.9|12491.9|12563.6|12516.2|12531.9|12491.9|1
1589988300000|2020-05-20 15:25:00|12517.9|12493.9|12522.2|12498.2|12545.2|12510.2|12517.9|12482.4|11
1589988600000|2020-05-20 15:30:00|12522.4|12482.4|12441.6|12417.6|12527.1|12482.4|12441.6|12415.4|20
1589988900000|2020-05-20 15:35:00|12438.1|12414.1|12367.1|12307.1|12447.4|12414.1|12367.1|12307.1|20
1589989200000|2020-05-20 15:40:00|12354.6|12314.6|12381.4|12341.4|12393.4|12345.2|12354.6|12314.6|16
1589989500000|2020-05-20 15:45:00|12375.1|12351.1|12368.4|12344.4|12381.4|12351.1|12368.4|12341.4|11
1589989800000|2020-05-20 15:50:00|12365.1|12305.1|12368.6|12308.6|12368.6|12311.4|12328.9|12297.6|17
1589990100000|2020-05-20 15:55:00|12363.9|12323.9|12384.9|12324.9|12385.6|12349.6|12363.9|12323.1|10
1589990400000|2020-05-20 16:00:00|12386.4|12326.4|12469.1|12409.1|12469.1|12413.9|12373.6|12326.4|14
1589990700000|2020-05-20 16:05:00|12471.4|12411.4|12441.1|12381.1|12486.4|12440.6|12411.4|12351.4|8
1589991000000|2020-05-20 16:10:00|12448.6|12408.6|12453.6|12393.6|12463.6|12411.6|12423.6|12368.6|5
1589991300000|2020-05-20 16:15:00|12460.6|12400.6|12433.6|12373.6|12460.6|12400.6|12431.1|12371.1|1
1589991600000|2020-05-20 16:20:00|12430.6|12390.6|12466.1|12406.1|12468.6|12408.6|12430.6|12390.6|4
1589991900000|2020-05-20 16:25:00|12471.1|12411.1|12453.6|12393.6|12471.1|12411.1|12431.1|12391.1|4
1589992200000|2020-05-20 16:30:00|12441.1|12401.1|12458.1|12434.1|12478.6|12434.1|12425.6|12401.1|9
1589992500000|2020-05-20 16:35:00|12460.6|12436.6|12466.1|12426.1|12478.6|12454.1|12460.6|12418.6|11
1589992800000|2020-05-20 16:40:00|12477.8|12417.8|12466.1|12426.1|12478.6|12426.1|12466.1|12417.8|2
1589993100000|2020-05-20 16:45:00|12469.3|12429.3|12454.8|12430.8|12469.3|12434.1|12454.8|12429.3|3
1589993400000|2020-05-20 16:50:00|12465.8|12405.8|12454.8|12430.8|12470.3|12433.3|12452.3|12405.8|0
1589993700000|2020-05-20 16:55:00|12447.8|12423.8|12453.8|12429.8|12453.8|12429.8|12444.8|12420.8|3
1589994000000|2020-05-20 17:00:00|12455.6|12431.6|12453.1|12429.1|12455.6|12431.6|12453.1|12429.1|1
1589994300000|2020-05-20 17:05:00|12455.6|12431.6|12453.8|12429.8|12455.6|12431.6|12452.1|12428.1|2
1589994600000|2020-05-20 17:10:00|12455.6|12431.6|12455.6|12431.6|12455.6|12431.6|12452.1|12428.1|2
1589994900000|2020-05-20 17:15:00|12455.5|12431.5|12453|12429|12459.8|12435.8|12453|12429|4
1589995200000|2020-05-20 17:20:00|12451.3|12427.3|12448.8|12424.8|12451.3|12427.3|12448.8|12424.8|3
1589995500000|2020-05-20 17:25:00|12452.3|12428.3|12483.5|12423.5|12506.5|12480.8|12451|12402.3|25
1589995800000|2020-05-20 17:30:00|12484.3|12424.3|12474|12414|12484.3|12431|12430|12403|5
1589996100000|2020-05-20 17:35:00|12472.3|12412.3|12472.3|12412.3|12472.3|12412.3|12472.3|12412.3|0
1589996400000|2020-05-20 17:40:00|12472.8|12432.8|12500.3|12460.3|12500.3|12460.3|12469.8|12432.8|3
1589996700000|2020-05-20 17:45:00|12502.8|12462.8|12495.3|12455.3|12509.8|12485.8|12487.3|12432.8|3
1589997000000|2020-05-20 17:50:00|12492.8|12452.8|12507.8|12467.8|12512.8|12483.3|12485.8|12425.8|6
1589997300000|2020-05-20 17:55:00|12502|12442|12537.5|12477.5|12540.8|12497.5|12496.8|12436.8|8
1590062400000|2020-05-21 12:00:00|12456.8|12396.8|12535.2|12511.2|12580.4|12520.4|12452.6|12392.6|11
1590062700000|2020-05-21 12:05:00|12534.4|12510.4|12571|12511|12571.8|12511.8|12534.4|12510.4|1
1590063000000|2020-05-21 12:10:00|12572.8|12512.8|12555.9|12495.9|12591.4|12560.1|12453.5|12393.5|7
1590063300000|2020-05-21 12:15:00|12559.3|12499.3|12613.5|12553.5|12613.5|12553.5|12554.1|12494.1|1
1590063600000|2020-05-21 12:20:00|12617|12557|12615.2|12555.2|12617|12557|12606.6|12546.6|4
1590063900000|2020-05-21 12:25:00|12588.7|12548.7|12588.7|12548.7|12588.7|12548.7|12588.7|12548.7|0
1590064200000|2020-05-21 12:30:00|12591.8|12531.8|12587|12547|12595.2|12547|12583.5|12531.8|3
1590064500000|2020-05-21 12:35:00|12583.8|12543.8|12595.1|12535.1|12595.1|12543.8|12579.9|12535.1|1
1590065100000|2020-05-21 12:45:00|12602.1|12542.1|12602.1|12542.1|12602.1|12542.1|12602.1|12542.1|0
1590065400000|2020-05-21 12:50:00|12603.8|12543.8|12596.8|12536.8|12610.7|12579|12596.8|12536.8|10
1590065700000|2020-05-21 12:55:00|12598.5|12538.5|12608.5|12548.5|12608.5|12556.8|12595.1|12538.5|1
1590066000000|2020-05-21 13:00:00|12600.2|12560.2|12603|12579|12605.5|12581.5|12599.9|12560.2|1
1590066300000|2020-05-21 13:05:00|12615.2|12591.2|12633|12609|12648.5|12609.8|12613.5|12588.5|6
1590066600000|2020-05-21 13:10:00|12632.1|12608.1|12612.6|12552.6|12633|12609|12610.8|12550.8|4
1590066900000|2020-05-21 13:15:00|12610.8|12550.8|12607.4|12547.4|12612.6|12552.6|12605.7|12545.7|0
1590067200000|2020-05-21 13:20:00|12612.6|12552.6|12572.7|12512.7|12630.8|12577.4|12561.8|12501.8|4
1590067500000|2020-05-21 13:25:00|12571|12511|12580.2|12520.2|12580.2|12520.2|12568.5|12508.5|1
1590067800000|2020-05-21 13:30:00|12585.3|12525.3|12591.3|12531.3|12606.4|12546.4|12585.3|12525.3|0
1590069300000|2020-05-21 13:55:00|12593|12533|12593|12533|12593|12533|12593|12533|2
1590069600000|2020-05-21 14:00:00|12596.4|12536.4|12603.9|12563.9|12608.9|12563.9|12573|12530.5|10
1590069900000|2020-05-21 14:05:00|12607|12547|12618.6|12594.6|12620.3|12596.3|12606.4|12546.4|6
1590070200000|2020-05-21 14:10:00|12617.3|12557.3|12630.8|12570.8|12630.8|12570.8|12617.3|12557.3|6
1590070500000|2020-05-21 14:15:00|12635.9|12575.9|12632.5|12572.5|12635.9|12575.9|12631.7|12571.7|2
1590070800000|2020-05-21 14:20:00|12634.2|12574.2|12619.8|12579.8|12638.4|12583.3|12619.8|12572.5|10
1590071100000|2020-05-21 14:25:00|12619|12579|12635.9|12575.9|12635.9|12579|12619|12566.5|1
1590071400000|2020-05-21 14:30:00|12634.2|12574.2|12635.9|12575.9|12635.9|12575.9|12634.2|12574.2|1
1590071700000|2020-05-21 14:35:00|12634.2|12574.2|12634.2|12574.2|12634.2|12574.2|12634.2|12574.2|1
1590072000000|2020-05-21 14:40:00|12632.5|12572.5|12632.4|12572.4|12632.5|12572.5|12632.4|12572.4|1
1590072300000|2020-05-21 14:45:00|12631.7|12571.7|12552.5|12492.5|12631.7|12571.7|12550|12490|14
1590072600000|2020-05-21 14:50:00|12554.2|12494.2|12554.2|12494.2|12559.7|12499.7|12552.5|12492.5|4
1590072900000|2020-05-21 14:55:00|12558.9|12498.9|12507.9|12447.9|12558.9|12500|12438.8|12378.8|17
1590073200000|2020-05-21 15:00:00|12509.6|12449.6|12574.8|12514.8|12574.8|12514.8|12504.6|12444.6|9
1590073500000|2020-05-21 15:05:00|12576.5|12516.5|12570.5|12530.5|12577.3|12530.6|12569.8|12516.5|1
1590073800000|2020-05-21 15:10:00|12569.8|12529.8|12559.6|12499.6|12578|12529.8|12559.6|12499.6|3
1590074100000|2020-05-21 15:15:00|12551.2|12491.2|12569.9|12545.9|12578|12546.7|12539.1|12491.2|2
1590074400000|2020-05-21 15:20:00|12570.7|12546.7|12581|12521|12595.5|12555.4|12560.4|12500.4|13
1590074700000|2020-05-21 15:25:00|12589.6|12529.6|12595.2|12535.2|12597.7|12545.2|12568|12529.6|0
1590075000000|2020-05-21 15:30:00|12578.5|12538.5|12595.2|12535.2|12596.9|12541.5|12565.5|12532.1|1
1590075300000|2020-05-21 15:35:00|12580.1|12540.1|12593.9|12569.9|12595.2|12569.9|12533.5|12486.9|6
1590075600000|2020-05-21 15:40:00|12626.4|12566.4|12627.2|12587.2|12631.4|12597.7|12607.5|12566.4|5
1590075900000|2020-05-21 15:45:00|12624.1|12584.1|12552.7|12512.7|12624.1|12584.1|12552.7|12501.1|3
1590076200000|2020-05-21 15:50:00|12553.5|12513.5|12581|12541|12620.5|12580.5|12553.5|12513.5|3
1590076500000|2020-05-21 15:55:00|12569.6|12545.6|12625.5|12565.5|12629.7|12576.3|12569.6|12543.1|1
1590076800000|2020-05-21 16:00:00|12623.8|12563.8|12621.4|12581.4|12640.8|12588.9|12621.4|12563.8|4
1590077100000|2020-05-21 16:05:00|12626.6|12586.6|12587|12547|12634.1|12590.2|12578.8|12533.8|3
1590077400000|2020-05-21 16:10:00|12599.7|12539.7|12615.5|12555.5|12619.7|12570.8|12575.8|12539.7|4
1590077700000|2020-05-21 16:15:00|12611.3|12551.3|12609.5|12549.5|12615.5|12556.3|12593.8|12548|4
1590078000000|2020-05-21 16:20:00|12608.8|12548.8|12612.5|12588.5|12624.5|12588.5|12578.3|12547.2|7
1590078300000|2020-05-21 16:25:00|12622.2|12582.2|12622.2|12582.2|12622.2|12582.2|12622.2|12582.2|3
1590078600000|2020-05-21 16:30:00|12612.5|12588.5|12655.9|12631.9|12666.8|12642.8|12612.5|12582.2|31
1590078900000|2020-05-21 16:35:00|12667.3|12627.3|12668.2|12644.2|12668.2|12644.2|12652.7|12625.6|6
1590079200000|2020-05-21 16:40:00|12665.7|12641.7|12668.2|12644.2|12670.7|12646.7|12665.7|12641.7|3
1590079500000|2020-05-21 16:45:00|12670.7|12646.7|12668.2|12644.2|12674.9|12650.9|12668.2|12644.2|6
1590079800000|2020-05-21 16:50:00|12665.7|12641.7|12651.2|12591.2|12673.7|12641.7|12623.2|12581.2|8
1590080100000|2020-05-21 16:55:00|12636.2|12596.2|12661.7|12601.7|12664.4|12604.4|12620.7|12583.7|1
1590080400000|2020-05-21 17:00:00|12660.9|12600.9|12658.4|12598.4|12660.9|12619.5|12640.6|12596.1|1
1590080700000|2020-05-21 17:05:00|12664.3|12604.3|12671.2|12611.2|12671.2|12611.2|12662.6|12602.6|0
1590081000000|2020-05-21 17:10:00|12657.8|12617.8|12657.8|12617.8|12657.8|12617.8|12657.8|12617.8|0
1590081300000|2020-05-21 17:15:00|12671.2|12611.2|12671.2|12611.2|12671.2|12611.2|12671.2|12611.2|2
1590081900000|2020-05-21 17:25:00|12672.9|12612.9|12676.2|12652.2|12676.3|12652.2|12665|12612.9|2
1590082200000|2020-05-21 17:30:00|12677.9|12653.9|12677.9|12653.9|12677.9|12653.9|12676.2|12652.2|4
1590082500000|2020-05-21 17:35:00|12692.7|12668.7|12691.5|12651.5|12703|12679|12686.3|12651.5|12
1590082800000|2020-05-21 17:40:00|12690.7|12650.7|12689.6|12665.6|12695.9|12667.3|12684.5|12650.7|3
1590083100000|2020-05-21 17:45:00|12691.3|12667.3|12691.3|12667.3|12699.9|12675.9|12691.3|12667.3|3
1590083400000|2020-05-21 17:50:00|12701|12661|12701|12661|12701|12674.1|12698.1|12661|4
1590083700000|2020-05-21 17:55:00|12691.3|12667.3|12705.9|12645.9|12707.6|12670.7|12691.3|12644.2|6
1590148800000|2020-05-22 12:00:00|12646.6|12586.6|12545.7|12485.7|12646.6|12586.6|12503.2|12458.2|12
1590149100000|2020-05-22 12:05:00|12534|12494|12530.2|12506.2|12535.7|12506.2|12530.2|12493.2|0
1590149400000|2020-05-22 12:10:00|12522|12498|12554.5|12494.5|12559.6|12499.6|12443.4|12413.1|24
1590149700000|2020-05-22 12:15:00|12557.9|12497.9|12548.8|12488.8|12560.5|12500.5|12547.1|12487.1|3
1590150000000|2020-05-22 12:20:00|12537|12477|12559.6|12499.6|12562.1|12502.1|12531.3|12471.3|3
1590150300000|2020-05-22 12:25:00|12560.4|12500.4|12553.7|12493.7|12560.4|12500.4|12553.7|12493.7|2
1590150600000|2020-05-22 12:30:00|12552.9|12492.9|12506.4|12466.4|12552.9|12505|12498.2|12458.2|3
1590150900000|2020-05-22 12:35:00|12496.7|12472.7|12496.7|12472.7|12496.7|12472.7|12495.9|12471.9|4
1590151200000|2020-05-22 12:40:00|12490.1|12466.1|12511.1|12487.1|12511.1|12487.1|12490.1|12466.1|7
1590151500000|2020-05-22 12:45:00|12516.9|12492.9|12536.6|12496.6|12552.5|12509.6|12516.9|12478.2|2
1590151800000|2020-05-22 12:50:00|12538.3|12498.3|12533.6|12509.6|12541.1|12517.1|12533.6|12494.9|2
1590152400000|2020-05-22 13:00:00|12535.3|12511.3|12564.9|12504.9|12564.9|12535.4|12535.3|12504.9|6
1590152700000|2020-05-22 13:05:00|12548.2|12508.2|12538.5|12514.5|12548.2|12514.5|12538.5|12508.2|1
1590153000000|2020-05-22 13:10:00|12534.7|12494.7|12522.2|12482.2|12534.7|12498.6|12520.9|12482.2|2
1590153300000|2020-05-22 13:15:00|12556.5|12516.5|12531.4|12491.4|12556.5|12522.8|12528.9|12475.6|9
1590153600000|2020-05-22 13:20:00|12532.6|12508.6|12532.6|12508.6|12532.6|12508.6|12532.6|12508.6|0
1590153900000|2020-05-22 13:25:00|12533.4|12509.4|12532.6|12508.6|12533.4|12509.4|12532.6|12508.6|0
1590154200000|2020-05-22 13:30:00|12554|12514|12549.8|12509.8|12554|12529.5|12533.4|12495.5|12
1590154500000|2020-05-22 13:35:00|12554.9|12514.9|12564.8|12524.8|12564.8|12527|12551|12514.9|1
1590154800000|2020-05-22 13:40:00|12564.3|12540.3|12564.8|12524.8|12572.3|12542.8|12548.1|12503.2|4
1590155100000|2020-05-22 13:45:00|12558.5|12534.5|12584.9|12524.9|12591.6|12538.2|12558.5|12524.9|11
1590155400000|2020-05-22 13:50:00|12587.4|12527.4|12586.6|12546.6|12589.1|12562.1|12575.2|12527.4|6
1590155700000|2020-05-22 13:55:00|12587.4|12547.4|12577.7|12553.7|12587.4|12553.7|12577.7|12547.4|2
1590156000000|2020-05-22 14:00:00|12585.6|12545.6|12634.9|12574.9|12641.5|12607|12570.9|12545.6|16
1590156300000|2020-05-22 14:05:00|12621.5|12581.5|12636|12612|12636|12612|12618.5|12581.5|2
1590156600000|2020-05-22 14:10:00|12634|12594|12576.8|12552.8|12637.4|12610.4|12556.8|12520.6|25
1590156900000|2020-05-22 14:15:00|12580.1|12556.1|12610.6|12550.6|12618|12584.4|12580.1|12550.6|3
1590157200000|2020-05-22 14:20:00|12612.3|12552.3|12609.3|12585.3|12617.2|12585.3|12603|12552.3|1
1590157500000|2020-05-22 14:25:00|12608.9|12568.9|12595.8|12571.8|12608.9|12571.8|12590|12565.5|1
1590157800000|2020-05-22 14:30:00|12605.5|12565.5|12605.5|12565.5|12605.5|12565.5|12605.5|12565.5|0
1590158100000|2020-05-22 14:35:00|12595.8|12571.8|12605.5|12565.5|12605.5|12571.8|12595.8|12565.5|1
1590158400000|2020-05-22 14:40:00|12595.8|12571.8|12595.8|12571.8|12595.8|12571.8|12595.8|12571.8|0
1590158700000|2020-05-22 14:45:00|12594.2|12570.2|12602.5|12578.5|12602.5|12578.5|12594.2|12562.2|2
1590159000000|2020-05-22 14:50:00|12599.3|12575.3|12592.5|12568.5|12602.2|12575.3|12592.5|12562.2|1
1590159300000|2020-05-22 14:55:00|12590.9|12566.9|12590.9|12566.9|12590.9|12566.9|12590.9|12566.9|0
1590159600000|2020-05-22 15:00:00|12594.2|12570.2|12605.6|12565.6|12607.3|12570.2|12594.2|12565.6|2
1590159900000|2020-05-22 15:05:00|12595.9|12571.9|12553.3|12529.3|12595.9|12571.9|12550.8|12526.8|11
1590160200000|2020-05-22 15:10:00|12556.3|12496.3|12563.8|12503.8|12563.8|12512.2|12533.8|12488|2
1590160500000|2020-05-22 15:15:00|12552.2|12512.2|12608.9|12548.9|12608.9|12578.6|12551.3|12511.3|5
1590160800000|2020-05-22 15:20:00|12593.8|12533.8|12558.3|12534.3|12593.8|12534.3|12558.3|12523|1
1590161100000|2020-05-22 15:25:00|12587.2|12527.2|12575.5|12535.5|12587.2|12535.5|12573.8|12527.2|2
1590161400000|2020-05-22 15:30:00|12573.8|12533.8|12583|12543|12583|12548.5|12563.3|12533.8|3
1590161700000|2020-05-22 15:35:00|12596.4|12536.4|12598|12538|12601.4|12541.4|12596.4|12536.4|0
1590162000000|2020-05-22 15:40:00|12593|12553|12587.5|12563.5|12608.1|12574.4|12587.5|12553|7
1590162300000|2020-05-22 15:45:00|12603.1|12563.1|12577.2|12517.2|12605.5|12571.8|12577.2|12517.2|3
1590162600000|2020-05-22 15:50:00|12578.9|12518.9|12585.5|12545.5|12590.4|12557.7|12577.2|12517.2|1
1590162900000|2020-05-22 15:55:00|12587.2|12547.2|12583.8|12543.8|12587.2|12558.5|12580.8|12543.8|1
1590163200000|2020-05-22 16:00:00|12577.5|12553.5|12594.2|12570.2|12594.2|12570.2|12577.5|12553.5|4
1590163500000|2020-05-22 16:05:00|12595|12571|12627.2|12587.2|12627.2|12602.7|12594.2|12570.2|17
1590163800000|2020-05-22 16:10:00|12624.2|12600.2|12612.1|12552.1|12626.7|12602.7|12583.7|12538.7|5
1590164100000|2020-05-22 16:15:00|12600.4|12560.4|12630.5|12570.5|12636.4|12583|12592.9|12552.1|5
1590164400000|2020-05-22 16:20:00|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|12625.5|12565.5|1
1590165000000|2020-05-22 16:30:00|12627.1|12567.1|12623|12583|12633.3|12609.3|12619.1|12567.1|6
1590165300000|2020-05-22 16:35:00|12616.7|12592.7|12621.7|12597.7|12627.2|12601|12613.3|12583|3
1590165600000|2020-05-22 16:40:00|12628.3|12604.3|12621.7|12597.7|12631.3|12604.3|12621.7|12591.3|2
1590165900000|2020-05-22 16:45:00|12620.8|12596.8|12620.8|12596.8|12626.3|12596.8|12612.5|12586.3|1
1590166500000|2020-05-22 16:55:00|12619.1|12595.1|12628.8|12588.8|12628.8|12598.5|12616.6|12586.3|3
1590166800000|2020-05-22 17:00:00|12625.8|12601.8|12644.2|12620.2|12653.4|12629.4|12625.8|12601.8|10
1590167100000|2020-05-22 17:05:00|12640.9|12616.9|12639.2|12615.2|12640.9|12616.9|12635.9|12611.9|3
1590167400000|2020-05-22 17:10:00|12639.1|12615.1|12657.5|12633.5|12657.5|12633.5|12639.1|12615.1|3
1590167700000|2020-05-22 17:15:00|12654.2|12630.2|12648.3|12624.3|12654.2|12630.2|12647.5|12623.5|4
1590168000000|2020-05-22 17:20:00|12649.2|12625.2|12655|12631|12660|12636|12644.2|12620.2|3
1590168300000|2020-05-22 17:25:00|12658.4|12634.4|12651.7|12627.7|12660|12636|12644.2|12613.9|6
1590168600000|2020-05-22 17:30:00|12658.3|12634.3|12668.4|12644.4|12678.1|12649.4|12654.2|12630.2|5
1590169200000|2020-05-22 17:40:00|12672.6|12648.6|12673.9|12633.9|12678.1|12648.6|12662.5|12633.9|4
1590169500000|2020-05-22 17:45:00|12659.2|12635.2|12658.8|12618.8|12667.2|12635.2|12658.8|12618.8|1
1590169800000|2020-05-22 17:50:00|12655.5|12615.5|12678|12638|12683|12646.9|12655.5|12603.8|5
1590170100000|2020-05-22 17:55:00|12681.3|12641.3|12709.6|12649.6|12717.1|12685.1|12681.3|12634.7|15
1590494400000|2020-05-26 12:00:00|12764.8|12724.8|12826.5|12802.5|12835.5|12804.5|12764.8|12724.8|76
1590494700000|2020-05-26 12:05:00|12823.5|12799.5|12834.4|12774.4|12835|12811|12822.7|12771.5|38
1590495000000|2020-05-26 12:10:00|12831.5|12771.5|12830.5|12790.5|12835.5|12790.5|12830.5|12771.5|0
1590495300000|2020-05-26 12:15:00|12838.9|12778.9|12819.4|12795.4|12838.9|12796.3|12819.4|12778|17
1590495600000|2020-05-26 12:20:00|12830.5|12790.5|12826.9|12802.9|12833|12808.3|12819.4|12788.9|8
1590495900000|2020-05-26 12:25:00|12824.4|12800.4|12829.9|12805.9|12834.4|12810.4|12818.8|12793.4|5
1590496200000|2020-05-26 12:30:00|12828.4|12804.4|12826.5|12802.5|12828.4|12804.4|12826.5|12802.5|0
1590496500000|2020-05-26 12:35:00|12830.5|12806.5|12824.9|12800.9|12830.5|12806.5|12824.9|12800.9|2
1590496800000|2020-05-26 12:40:00|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|5
1590497100000|2020-05-26 12:45:00|12822.4|12798.4|12818.4|12794.4|12822.4|12798.4|12818.4|12794.4|3
1590497400000|2020-05-26 12:50:00|12819.9|12795.9|12822.9|12782.9|12822.9|12795.9|12810.9|12782.9|8
1590497700000|2020-05-26 12:55:00|12824.4|12784.4|12775.4|12735.4|12824.4|12784.4|12775.4|12726.9|14
1590498000000|2020-05-26 13:00:00|12772.9|12732.9|12816.9|12776.9|12816.9|12776.9|12766.4|12729.8|9
1590498300000|2020-05-26 13:05:00|12820.9|12780.9|12812.9|12752.9|12828.5|12804.5|12802.4|12750.4|28
1590498600000|2020-05-26 13:10:00|12815.4|12791.4|12825.9|12765.9|12830.8|12798|12792.4|12756.7|6
1590498900000|2020-05-26 13:15:00|12814|12790|12817.4|12757.4|12831|12807|12804.6|12747.8|12
1590499200000|2020-05-26 13:20:00|12818.4|12758.4|12826.5|12786.5|12835.7|12807.4|12818.4|12758.4|8
1590499500000|2020-05-26 13:25:00|12827.4|12787.4|12829.4|12805.4|12830.9|12805.4|12823.4|12783.4|19
1590499800000|2020-05-26 13:30:00|12816.2|12792.2|12831.3|12807.3|12831.4|12807.4|12816.2|12792.2|14
1590500100000|2020-05-26 13:35:00|12833.3|12809.3|12829.2|12805.2|12837.2|12813.2|12829.2|12805.2|7
1590500400000|2020-05-26 13:40:00|12828.3|12804.3|12826.7|12802.7|12828.3|12804.3|12826.7|12802.7|3
1590500700000|2020-05-26 13:45:00|12829.8|12805.8|12830.8|12806.8|12830.8|12806.8|12829.2|12805.2|1
1590501000000|2020-05-26 13:50:00|12824|12800|12852.2|12828.2|12853.7|12829.7|12824|12800|21
1590501300000|2020-05-26 13:55:00|12840.1|12816.1|12852.1|12828.1|12856.2|12832.2|12840.1|12816.1|17
1590501600000|2020-05-26 14:00:00|12864.2|12840.2|12865.8|12841.8|12868.3|12844.3|12856.7|12826.3|57
1590501900000|2020-05-26 14:05:00|12866.7|12842.7|12870.2|12846.2|12874.1|12850.1|12866.7|12842.7|17
1590502200000|2020-05-26 14:10:00|12868.7|12844.7|12873.2|12849.2|12873.2|12849.2|12868.7|12844.7|5
1590502500000|2020-05-26 14:15:00|12874.8|12850.8|12874.7|12850.7|12874.8|12850.8|12874.7|12850.7|1
1590502800000|2020-05-26 14:20:00|12875.7|12851.7|12874.7|12850.7|12876.7|12852.7|12874.7|12850.7|2
1590503100000|2020-05-26 14:25:00|12875.7|12851.7|12877.2|12853.2|12878.7|12854.7|12875.7|12851.7|1
1590503400000|2020-05-26 14:30:00|12874.2|12850.2|12903.3|12879.3|12903.3|12879.3|12874.2|12850.2|27
1590503700000|2020-05-26 14:35:00|12898.3|12874.3|12900.8|12876.8|12900.8|12876.8|12898.3|12874.3|14
1590504000000|2020-05-26 14:40:00|12903.3|12879.3|12894.3|12870.3|12903.3|12879.3|12894.3|12870.3|6
1590504300000|2020-05-26 14:45:00|12892.7|12868.7|12896.2|12872.2|12900.8|12876.8|12892.7|12868.7|6
1590504600000|2020-05-26 14:50:00|12892.2|12868.2|12888.1|12864.1|12892.2|12868.2|12888.1|12864.1|8
1590504900000|2020-05-26 14:55:00|12892.6|12868.6|12902|12878|12902|12878|12892.6|12868.6|4
1590505200000|2020-05-26 15:00:00|12905.9|12881.9|12906.9|12882.9|12906.9|12882.9|12905.9|12881.9|5
1590505500000|2020-05-26 15:05:00|12909.8|12885.8|12907.3|12883.3|12910.7|12886.7|12899.8|12875.8|10
1590505800000|2020-05-26 15:10:00|12905.3|12881.3|12910.9|12886.9|12910.9|12886.9|12905.3|12881.3|5
1590506100000|2020-05-26 15:15:00|12909.3|12885.3|12913.3|12889.3|12913.3|12889.3|12902.8|12878.8|8
1590506400000|2020-05-26 15:20:00|12914.3|12890.3|12914.3|12890.3|12915.8|12891.8|12914.3|12890.3|7
1590506700000|2020-05-26 15:25:00|12911.8|12887.8|12905.3|12881.3|12913.3|12889.3|12904.7|12880.7|8
1590507000000|2020-05-26 15:30:00|12899.2|12875.2|12897.6|12873.6|12911.7|12876.7|12895.1|12871.1|18
1590507300000|2020-05-26 15:35:00|12910.2|12870.2|12887.2|12863.2|12910.2|12878.1|12885.7|12861.7|4
1590507600000|2020-05-26 15:40:00|12888.7|12864.7|12900.2|12876.2|12909.1|12885.1|12882.6|12858.6|11
1590507900000|2020-05-26 15:45:00|12903.3|12879.3|12903.3|12879.3|12903.3|12879.3|12903.3|12879.3|3
1590508200000|2020-05-26 15:50:00|12896.8|12872.8|12895.8|12871.8|12900.8|12876.8|12891.2|12867.2|12
1590508500000|2020-05-26 15:55:00|12896.7|12872.7|12894.2|12870.2|12899.2|12875.2|12892.7|12868.7|5
1590508800000|2020-05-26 16:00:00|12897.2|12873.2|12903.1|12879.1|12903.1|12879.1|12892.1|12868.1|8
1590509100000|2020-05-26 16:05:00|12904.6|12880.6|12898.2|12874.2|12904.6|12880.6|12893.7|12869.7|8
1590509400000|2020-05-26 16:10:00|12895.7|12871.7|12891.1|12867.1|12900.7|12871.7|12889.6|12860.7|11
1590509700000|2020-05-26 16:15:00|12889.6|12865.6|12889.6|12865.6|12892.7|12868.7|12889.6|12865.6|2
1590510000000|2020-05-26 16:20:00|12886.6|12862.6|12885|12861|12896.1|12862.6|12882|12854.6|16
1590510300000|2020-05-26 16:25:00|||||||||3
1590510600000|2020-05-26 16:30:00|12888.1|12864.1|12874.6|12850.6|12888.1|12864.1|12874.6|12850.6|8
1590510900000|2020-05-26 16:35:00|12873.1|12849.1|12867.9|12843.9|12874.6|12850.6|12867.9|12843.9|14
1590511200000|2020-05-26 16:40:00|12869.4|12845.4|12867.5|12843.5|12870|12846|12866|12842|9
1590511500000|2020-05-26 16:45:00|12869|12845|12865.9|12841.9|12870|12846|12863.4|12839.4|4
1590511800000|2020-05-26 16:50:00|12865|12841|12856.9|12832.9|12865.9|12841.9|12856.9|12832.9|16
1590512100000|2020-05-26 16:55:00|12853.9|12829.9|12824.8|12800.8|12853.9|12829.9|12824.8|12800.8|5
1590512400000|2020-05-26 17:00:00|12827.3|12803.3|12829.8|12805.8|12829.8|12805.8|12827.3|12803.3|4
1590512700000|2020-05-26 17:05:00|12831.3|12807.3|12831.3|12807.3|12831.3|12807.3|12831.3|12807.3|1
1590513300000|2020-05-26 17:15:00|12834.4|12810.4|12826.3|12802.3|12834.4|12810.4|12826.3|12802.3|2
1590513900000|2020-05-26 17:25:00|12823.8|12799.8|12831.4|12807.4|12831.4|12807.4|12790.1|12766.1|16
1590514200000|2020-05-26 17:30:00|12826.5|12802.5|12810.3|12750.3|12830.4|12802.5|12807.8|12750.3|2
1590514500000|2020-05-26 17:35:00|12808.7|12748.7|12799.7|12759.7|12808.7|12777.7|12799.7|12745.3|2
1590514800000|2020-05-26 17:40:00|12802.2|12762.2|12812.2|12752.2|12812.2|12772.7|12796.7|12752.2|1
1590515100000|2020-05-26 17:45:00|12817.1|12757.1|12820.3|12780.3|12859.4|12807.4|12817.1|12757.1|7
1590515400000|2020-05-26 17:50:00|12817.4|12777.4|12823|12783|12830.5|12798.5|12811.9|12770.5|6
1590515700000|2020-05-26 17:55:00|12822.9|12782.9|12847.1|12787.1|12847.1|12800.9|12815.8|12755.8|11
1590580800000|2020-05-27 12:00:00|12842|12782|12827.5|12767.5|12848|12788|12819|12759|13
1590581100000|2020-05-27 12:05:00|12826|12766|12826.5|12766.5|12837|12784|12821.5|12764|2
1590581400000|2020-05-27 12:10:00|12829|12769|12857.5|12797.5|12865.5|12805.5|12824|12764|6
1590581700000|2020-05-27 12:15:00|12859|12799|12875.5|12835.5|12883|12835.5|12855.5|12795.5|1
1590582000000|2020-05-27 12:20:00|12876.5|12836.5|12883|12843|12898|12844|12876.5|12832.5|2
1590582300000|2020-05-27 12:25:00|12888.1|12848.1|12899.5|12875.5|12906|12877|12888.1|12848.1|8
1590582600000|2020-05-27 12:30:00|12901|12877|12899.5|12875.5|12901|12877|12899.5|12875.5|2
1590582900000|2020-05-27 12:35:00|12901|12877|12883|12823|12905.5|12881.5|12878|12823|8
1590583200000|2020-05-27 12:40:00|12865.5|12825.5|12889.5|12829.5|12890|12844.5|12852.5|12823|3
1590583800000|2020-05-27 12:50:00|12888|12828|12887|12847|12901.4|12847|12875.5|12828|4
1590584100000|2020-05-27 12:55:00|12885.5|12845.5|12888|12848|12891|12860.9|12884.5|12844.5|1
1590584400000|2020-05-27 13:00:00|12878.5|12854.5|12893.4|12869.4|12898.9|12869.4|12878.5|12845|3
1590584700000|2020-05-27 13:05:00|12894.4|12870.4|12906.4|12882.4|12906.4|12882.4|12894.4|12870.4|2
1590585000000|2020-05-27 13:10:00|12904.9|12880.9|12908.9|12884.9|12910.4|12886.4|12903.9|12879.9|4
1590585300000|2020-05-27 13:15:00|12907.4|12883.4|12915.4|12891.4|12915.4|12891.4|12905.9|12881.9|7
1590585600000|2020-05-27 13:20:00|12919.4|12895.4|12914.9|12890.9|12929.9|12895.4|12913.9|12869.9|7
1590585900000|2020-05-27 13:25:00|12913.9|12889.9|12918.9|12894.9|12920.9|12896.9|12913.9|12889.9|4
1590586200000|2020-05-27 13:30:00|12917.4|12893.4|12952.9|12928.9|12954.4|12930.4|12917.4|12893.4|18
1590586500000|2020-05-27 13:35:00|12954.4|12930.4|12954.4|12914.4|12962.9|12930.4|12948.4|12901.9|7
1590586800000|2020-05-27 13:40:00|12953.4|12913.4|12968.9|12908.9|12968.9|12932.9|12950.9|12908.9|4
1590587100000|2020-05-27 13:45:00|12957.4|12917.4|12953.4|12929.4|12959.9|12929.4|12953.4|12917.4|1
1590587400000|2020-05-27 13:50:00|12959.9|12919.9|12959.9|12919.9|12962.9|12922.9|12959.9|12919.9|2
1590587700000|2020-05-27 13:55:00|12948.9|12924.9|12958.9|12934.9|12958.9|12934.9|12948.9|12924.9|2
1590588000000|2020-05-27 14:00:00|12960.4|12936.4|12981.9|12921.9|12987.9|12963.9|12960.4|12921.9|26
1590588300000|2020-05-27 14:05:00|12983.4|12923.4|12960.9|12936.9|12983.4|12942.4|12959.4|12921.9|2
1590588600000|2020-05-27 14:10:00|12970.3|12946.3|12970.3|12946.3|12976.3|12952.3|12965.3|12941.3|7
1590588900000|2020-05-27 14:15:00|12968.8|12944.8|12977.3|12953.3|12977.3|12953.3|12967.3|12943.3|3
1590589500000|2020-05-27 14:25:00|12975.8|12951.8|12974.8|12950.8|12979.8|12955.8|12974.8|12950.8|6
1590589800000|2020-05-27 14:30:00|12973.3|12949.3|12974.3|12950.3|12975.8|12951.8|12973.3|12949.3|0
1590590100000|2020-05-27 14:35:00|12970.8|12930.8|12959.8|12935.8|12972.9|12947.8|12959.8|12930.8|5
1590590400000|2020-05-27 14:40:00|12958.3|12934.3|12965.8|12941.8|12965.8|12941.8|12958.3|12934.3|2
1590590700000|2020-05-27 14:45:00|12964.4|12940.4|12933.4|12909.4|12964.4|12940.4|12933.4|12907.4|9
1590591000000|2020-05-27 14:50:00|12924.4|12900.4|12917.8|12893.8|12924.4|12900.4|12913.9|12889.9|4
1590591300000|2020-05-27 14:55:00|12922.3|12898.3|12925.8|12901.8|12926.8|12902.8|12921.8|12897.8|2
1590591600000|2020-05-27 15:00:00|12924.3|12900.3|12924.3|12900.3|12925.8|12901.8|12921.8|12897.8|2
1590591900000|2020-05-27 15:05:00|12925.8|12901.8|12913.8|12889.8|12925.8|12901.8|12913.8|12889.8|5
1590592200000|2020-05-27 15:10:00|12915.3|12891.3|12911.3|12887.3|12916.3|12892.3|12910.3|12886.3|1
1590592500000|2020-05-27 15:15:00|12912.3|12888.3|12927.8|12903.8|12951.8|12918.3|12912.3|12888.3|6
1590592800000|2020-05-27 15:20:00|12925.8|12901.8|12925.8|12901.8|12925.8|12901.8|12925.8|12901.8|2
1590593100000|2020-05-27 15:25:00|12924.3|12900.3|12955.8|12895.8|12955.8|12904.3|12923.3|12895.8|18
1590593400000|2020-05-27 15:30:00|12956.8|12896.8|12947.3|12923.3|12965.8|12929.8|12947.3|12896.8|5
1590593700000|2020-05-27 15:35:00|12949.8|12925.8|12937.3|12913.3|12949.8|12925.8|12937.3|12913.3|6
1590594000000|2020-05-27 15:40:00|12939.3|12915.3|12941.9|12917.9|12941.9|12917.9|12936.8|12912.8|1
1590594300000|2020-05-27 15:45:00|12940.4|12916.4|12947.3|12923.3|12956.9|12932.3|12939.4|12915.4|8
1590594900000|2020-05-27 15:55:00|12956.8|12916.8|12956.8|12916.8|12956.8|12916.8|12956.8|12916.8|0
1590595200000|2020-05-27 16:00:00|12945.8|12921.8|12947.8|12923.8|12955.3|12931.3|12945.8|12921.8|21
1590595500000|2020-05-27 16:05:00|12946.4|12922.4|12946.3|12922.3|12946.4|12922.4|12943.8|12919.8|3
1590596100000|2020-05-27 16:15:00|12937.2|12913.2|12925.7|12901.7|12938.7|12913.2|12904.7|12878.7|11
1590596400000|2020-05-27 16:20:00|12926.7|12902.7|12927.8|12903.8|12930.7|12906.7|12926.7|12902.7|2
1590596700000|2020-05-27 16:25:00|12927.7|12903.7|12913.3|12889.3|12928.8|12903.7|12910.2|12885.7|1
1590597000000|2020-05-27 16:30:00|12916.8|12892.8|12912.8|12888.8|12916.8|12892.8|12912.8|12888.8|7
1590597300000|2020-05-27 16:35:00|12907.3|12883.3|12851.9|12791.9|12908.8|12884.8|12824.4|12791.9|27
1590597600000|2020-05-27 16:40:00|12843.4|12803.4|12843.3|12803.3|12843.4|12803.4|12843.3|12803.3|0
1590597900000|2020-05-27 16:45:00|12842.3|12802.3|12827.8|12787.8|12842.3|12802.3|12824.8|12787.8|0
1590598200000|2020-05-27 16:50:00|12821.3|12797.3|12786.8|12762.8|12826.4|12802.4|12784.3|12755.8|20
1590598500000|2020-05-27 16:55:00|12785.3|12761.3|12844.7|12804.7|12844.7|12804.7|12782.8|12758.8|3
1590598800000|2020-05-27 17:00:00|12843.3|12803.3|12852.3|12812.3|12856.8|12813.4|12837.4|12791.8|8
1590599100000|2020-05-27 17:05:00|||||||||3
1590599400000|2020-05-27 17:10:00|12848.8|12824.8|12895.7|12835.7|12895.7|12835.7|12848.8|12824.8|4
1590599700000|2020-05-27 17:15:00|12900.7|12840.7|12903.2|12843.2|12903.2|12843.2|12900.7|12840.7|0
1590600000000|2020-05-27 17:20:00|12898.2|12858.2|12900.7|12860.7|12900.7|12860.7|12898.2|12858.2|1
1590600300000|2020-05-27 17:25:00|12895.2|12871.2|12898.2|12858.2|12903.8|12873.7|12892.7|12835.9|9
1590600600000|2020-05-27 17:30:00|12899.2|12859.2|12891.3|12831.3|12907.7|12860.7|12888.8|12828.8|0
1590600900000|2020-05-27 17:35:00|12893.8|12833.8|12893.8|12833.8|12893.8|12833.8|12891.3|12831.3|0
1590601200000|2020-05-27 17:40:00|12891.3|12831.3|12905.8|12845.8|12905.8|12845.8|12891.3|12831.3|2
1590601500000|2020-05-27 17:45:00|12904.3|12844.3|12905.8|12845.8|12905.8|12845.8|12903.3|12843.3|0
1590601800000|2020-05-27 17:50:00|12900.8|12840.8|12933.3|12873.3|12934.7|12874.7|12896.7|12840.8|5
1590602100000|2020-05-27 17:55:00|12928.8|12868.8|12905.1|12845.1|12928.8|12881.7|12872.1|12813.2|8
1590667200000|2020-05-28 12:00:00|12883.5|12823.5|12888.5|12828.5|12889.5|12857.5|12846.9|12817.4|9
1590667500000|2020-05-28 12:05:00|12889.4|12865.4|12903.2|12863.2|12915.1|12869.5|12889.4|12841.4|6
1590667800000|2020-05-28 12:10:00|12901.4|12841.4|12897.8|12857.8|12912.6|12862.8|12896.8|12841.4|21
1590668100000|2020-05-28 12:15:00|12903.5|12843.5|12831.1|12807.1|12905.3|12845.3|12831.1|12807.1|13
1590668400000|2020-05-28 12:20:00|12818.6|12794.6|12838.3|12778.3|12842.2|12800.6|12818.6|12772.2|5
1590668700000|2020-05-28 12:25:00|12840.3|12816.3|12877|12817|12894.9|12834.9|12840.3|12807|6
1590669000000|2020-05-28 12:30:00|12882|12822|12880.1|12820.1|12882|12822|12869.1|12809.1|2
1590669300000|2020-05-28 12:35:00|12878.7|12818.7|12866.2|12806.2|12882|12829.1|12853.3|12805.1|2
1590669600000|2020-05-28 12:40:00|12858.7|12818.7|12880.1|12820.1|12880.1|12820.1|12858.7|12818.7|2
1590669900000|2020-05-28 12:45:00|12877.2|12817.2|12863.9|12803.9|12877.2|12823.7|12863.7|12803.9|4
1590670500000|2020-05-28 12:55:00|12862.4|12802.4|12850.1|12810.1|12862.4|12820.2|12839.6|12798.6|2
1590670800000|2020-05-28 13:00:00|12849.1|12809.1|12854.9|12814.9|12854.9|12821.4|12844|12809.1|1
1590671100000|2020-05-28 13:05:00|12858|12818|12850.4|12826.4|12858|12826.4|12847.5|12817|0
1590671400000|2020-05-28 13:10:00|12854.4|12830.4|12885.1|12825.1|12885.1|12831.4|12854.4|12825.1|4
1590671700000|2020-05-28 13:15:00|12872.2|12832.2|12861.2|12837.2|12883.6|12837.2|12858.3|12823.6|1
1590672000000|2020-05-28 13:20:00|12876.5|12836.5|12873.1|12849.1|12882.6|12849.1|12871|12835.1|1
1590672300000|2020-05-28 13:25:00|12876|12852|12898.9|12874.9|12905.5|12874.9|12876|12852|5
1590672600000|2020-05-28 13:30:00|12909.6|12849.6|12893.8|12853.8|12911.1|12858.2|12893.8|12849.6|5
1590672900000|2020-05-28 13:35:00|12895.9|12855.9|12906.1|12866.1|12907.5|12871.2|12895.2|12855.9|0
1590673200000|2020-05-28 13:40:00|12911.7|12851.7|12914.6|12854.6|12914.6|12854.6|12911.7|12851.7|0
1590673500000|2020-05-28 13:45:00|12911.7|12851.7|12908.8|12848.8|12911.7|12851.7|12908.8|12848.8|0
1590673800000|2020-05-28 13:50:00|12901.7|12861.7|12895.2|12871.2|12908.8|12871.2|12895.2|12848.8|2
1590674100000|2020-05-28 13:55:00|12896.6|12872.6|12895.1|12871.1|12898.1|12874.1|12895.1|12871.1|1
1590674400000|2020-05-28 14:00:00|12896.6|12872.6|12895.1|12871.1|12896.6|12872.6|12895.1|12871.1|1
1590674700000|2020-05-28 14:05:00|12896.6|12872.6|12891.4|12867.4|12905.4|12881.4|12891.4|12867.4|13
1590675000000|2020-05-28 14:10:00|12892.5|12868.5|12884.6|12860.6|12901.9|12868.5|12884.6|12860.6|5
1590675300000|2020-05-28 14:15:00|12867.7|12843.7|12859.6|12819.6|12870.1|12843.7|12857.6|12810.1|11
1590675600000|2020-05-28 14:20:00|12864|12824|12867.1|12827.1|12867.1|12827.1|12864|12824|0
1590675900000|2020-05-28 14:25:00|12866.1|12826.1|12869.6|12829.6|12869.6|12832.6|12852.7|12825|3
1590676200000|2020-05-28 14:30:00|12882.5|12822.5|12847.9|12823.9|12882.5|12835.8|12847.9|12820.7|21
1590676500000|2020-05-28 14:35:00|12854.5|12814.5|12814.9|12774.9|12854.5|12815|12790.4|12766.4|52
1590676800000|2020-05-28 14:40:00|12813.4|12773.4|12827.4|12767.4|12827.4|12774.9|12812.4|12766.3|1
1590677100000|2020-05-28 14:45:00|12826.3|12766.3|12795.4|12771.4|12826.3|12774.6|12792.9|12766.3|4
1590677400000|2020-05-28 14:50:00|12798.3|12774.3|12812.4|12772.4|12812.4|12781.8|12795.4|12768.4|4
1590677700000|2020-05-28 14:55:00|12810.3|12770.3|12796.6|12772.6|12810.3|12783.7|12789.1|12765.1|3
1590678000000|2020-05-28 15:00:00|12799.8|12775.8|12832.4|12772.4|12851.3|12824.9|12799.8|12772.4|15
1590678300000|2020-05-28 15:05:00|12832.3|12772.3|12832.3|12772.3|12832.3|12772.3|12832.3|12772.3|1
1590678600000|2020-05-28 15:10:00|12828.8|12768.8|12825.5|12765.5|12828.8|12793.9|12791.8|12765.5|8
1590678900000|2020-05-28 15:15:00|12816.9|12776.9|12816.9|12776.9|12816.9|12776.9|12816.9|12776.9|15
1590679200000|2020-05-28 15:20:00|12816.5|12776.5|12807.7|12783.7|12816.5|12784.1|12806.7|12776.5|51
1590679500000|2020-05-28 15:25:00|12814|12790|12812.6|12788.6|12836|12790|12810.5|12774.9|12
1590679800000|2020-05-28 15:30:00|12827.6|12803.6|12840.2|12780.2|12844.4|12806.7|12827.6|12780.2|18
1590680100000|2020-05-28 15:35:00|12833.9|12773.9|12832.7|12772.7|12849.1|12811.3|12820.5|12772.7|27
1590680400000|2020-05-28 15:40:00|12825.6|12785.6|12837.3|12777.3|12837.3|12789.8|12825.6|12775.8|13
1590680700000|2020-05-28 15:45:00|12811.8|12787.8|12815.4|12775.4|12816.8|12792.8|12806|12775.4|12
1590681000000|2020-05-28 15:50:00|12814.4|12774.4|12803.5|12779.5|12831.9|12789.9|12801|12771.9|13
1590681300000|2020-05-28 15:55:00|12799.5|12775.5|12825.2|12765.2|12826.6|12783|12797|12763.7|6
1590681600000|2020-05-28 16:00:00|12819.5|12779.5|12810.6|12770.6|12833.9|12793.3|12805.7|12762.3|2
1590681900000|2020-05-28 16:05:00|12797.6|12773.6|12797.2|12773.2|12812.7|12776.3|12797.2|12772.7|0
1590682200000|2020-05-28 16:10:00|12799.7|12775.7|12807.8|12783.8|12810.8|12783.8|12797.2|12770.8|5
1590682500000|2020-05-28 16:15:00|12804.7|12780.7|12813.2|12789.2|12839.1|12795.7|12804.7|12776.2|0
1590682800000|2020-05-28 16:20:00|12811.8|12787.8|12819.7|12795.7|12832|12801.5|12811.8|12784.8|3
1590683400000|2020-05-28 16:30:00|12811|12787|12807.8|12783.8|12811|12787|12802.8|12778.8|7
1590684300000|2020-05-28 16:45:00|12809.3|12785.3|12808.2|12784.2|12809.3|12785.3|12808.2|12784.2|2
1590684600000|2020-05-28 16:50:00|12809.6|12785.6|12808.6|12784.6|12812.1|12788.1|12808.6|12784.6|1
1590684900000|2020-05-28 16:55:00|12804.8|12780.8|12804.8|12780.8|12804.8|12780.8|12804.8|12780.8|2
1590685200000|2020-05-28 17:00:00|12800.8|12776.8|12791.5|12767.5|12804.5|12778.3|12791.5|12762.4|4
1590685500000|2020-05-28 17:05:00|12789.4|12765.4|12777.9|12753.9|12789.4|12765.4|12777.9|12753.9|2
1590685800000|2020-05-28 17:10:00|12780|12756|12777.5|12753.5|12780|12756|12777.5|12753.5|2
1590686100000|2020-05-28 17:15:00|12778.6|12754.6|12782.5|12758.5|12784|12760|12777.5|12753.5|6
1590686400000|2020-05-28 17:20:00|12777.5|12753.5|12778.6|12754.6|12778.6|12754.6|12777.5|12753.5|0
1590686700000|2020-05-28 17:25:00|12774.6|12750.6|12781.1|12757.1|12792.5|12768.5|12772.9|12748.9|8
1590687000000|2020-05-28 17:30:00|12779|12755|12776.5|12752.5|12779|12755|12774|12750|2
1590687300000|2020-05-28 17:35:00|12779.4|12755.4|12779.4|12755.4|12779.4|12755.4|12779.4|12755.4|0
1590687600000|2020-05-28 17:40:00|12782.5|12758.5|12787.1|12763.1|12795.7|12771.7|12782.1|12758.1|2
1590687900000|2020-05-28 17:45:00|12789.2|12765.2|12793.6|12769.6|12800.1|12769.6|12789.2|12760.1|2
1590688200000|2020-05-28 17:50:00|12791.1|12767.1|12781.1|12757.1|12796.2|12767.1|12775.7|12750.1|4
1590688500000|2020-05-28 17:55:00|12776.1|12752.1|12792.2|12752.2|12799.1|12764.6|12776.1|12751.2|8
1590753600000|2020-05-29 12:00:00|12811|12751|12715.5|12655.5|12813.2|12758.7|12689.6|12648|26
1590753900000|2020-05-29 12:05:00|12720.5|12660.5|12670.5|12630.5|12729.4|12669.4|12662.1|12630.5|14
1590754200000|2020-05-29 12:10:00|12671.6|12631.6|12652.7|12592.7|12671.6|12631.6|12624.7|12583.4|56
1590754500000|2020-05-29 12:15:00|12629|12605|12694.1|12634.1|12699.1|12639.1|12618.3|12589.1|3
1590754800000|2020-05-29 12:20:00|12689.9|12629.9|12693.7|12633.7|12693.7|12633.7|12662|12604.8|1
1590755100000|2020-05-29 12:25:00|12696.2|12636.2|12702.6|12642.6|12702.6|12652.1|12673.9|12636.2|2
1590755400000|2020-05-29 12:30:00|12684.4|12644.4|12663|12603|12706.2|12668.4|12663|12603|12
1590755700000|2020-05-29 12:35:00|12639.3|12615.3|12629.8|12569.8|12682.7|12625.6|12603.6|12567.3|11
1590756000000|2020-05-29 12:40:00|12621.2|12581.2|12670.5|12610.5|12695.7|12640.9|12618.7|12570.5|6
1590756300000|2020-05-29 12:45:00|12671.9|12611.9|12669.1|12609.1|12674.1|12614.1|12647.7|12587.7|7
1590756600000|2020-05-29 12:50:00|12670.5|12610.5|12646.6|12586.6|12673|12613|12622.7|12562.7|2
1590756900000|2020-05-29 12:55:00|12627.3|12567.3|12627.3|12567.3|12653|12593|12599.3|12567.3|2
1590757200000|2020-05-29 13:00:00|12645.2|12585.2|12648.7|12608.7|12653.7|12608.7|12638|12578|5
1590757500000|2020-05-29 13:05:00|12642.2|12618.2|12617.3|12557.3|12672.7|12643.2|12617.3|12557.3|7
1590757800000|2020-05-29 13:10:00|12632.3|12572.3|12654.7|12594.7|12667.7|12607.7|12632.3|12572.3|4
1590758100000|2020-05-29 13:15:00|12653.3|12593.3|12657.5|12597.5|12658.9|12598.9|12648.3|12588.3|0
1590758400000|2020-05-29 13:20:00|12660|12600|12682.1|12622.1|12683.5|12623.5|12660|12600|1
1590758700000|2020-05-29 13:25:00|12676.4|12616.4|12691|12631|12691|12631|12676.4|12616.4|2
1590759000000|2020-05-29 13:30:00|12689.6|12629.6|12688.2|12628.2|12689.6|12630|12670|12621.4|2
1590759300000|2020-05-29 13:35:00|12689.6|12629.6|12690.3|12630.3|12690.7|12630.7|12689.3|12629.3|2
1590759600000|2020-05-29 13:40:00|12692.8|12632.8|12690.3|12630.3|12697.8|12637.8|12690.3|12630.3|0
1590759900000|2020-05-29 13:45:00|12687.5|12627.5|12687.2|12627.2|12688.6|12628.6|12687.2|12627.2|0
1590760200000|2020-05-29 13:50:00|12684.7|12644.7|12689.5|12665.5|12697.5|12665.5|12684.7|12630|4
1590760500000|2020-05-29 13:55:00|12692.5|12652.5|12688.6|12628.6|12695|12659.1|12673.8|12625.8|9
1590760800000|2020-05-29 14:00:00|12652.9|12592.9|12679.7|12619.7|12679.7|12619.7|12616.5|12556.5|16
1590761100000|2020-05-29 14:05:00|12659.9|12599.9|12668.3|12608.3|12669.7|12609.7|12625.4|12585.4|8
1590761400000|2020-05-29 14:10:00|12637.1|12577.1|12622.3|12562.3|12637.1|12577.1|12622.3|12562.3|7
1590761700000|2020-05-29 14:15:00|12619.4|12559.4|12605.4|12545.4|12619.4|12561|12585|12545.4|3
1590762000000|2020-05-29 14:20:00|12609.8|12549.8|12596.2|12556.2|12625.9|12565.9|12589.6|12549.8|0
1590762300000|2020-05-29 14:25:00|12591.2|12551.2|12602.6|12542.6|12604|12553.5|12557.9|12528.7|20
1590762600000|2020-05-29 14:30:00|12604|12544|12543.2|12519.2|12604|12548.9|12543.2|12519.2|5
1590762900000|2020-05-29 14:35:00|12541.8|12517.8|12556.2|12516.2|12571.2|12522.8|12536.8|12505.8|8
1590763200000|2020-05-29 14:40:00|12553.4|12513.4|12582.3|12542.3|12582.3|12551.7|12532.9|12508.9|5
1590763500000|2020-05-29 14:45:00|12581.2|12541.2|12594.8|12534.8|12608.5|12569.5|12560.7|12526.2|9
1590763800000|2020-05-29 14:50:00|12589.4|12529.4|12604|12544|12604|12557.8|12559.3|12529.4|5
1590764100000|2020-05-29 14:55:00|12581.8|12557.8|12581.3|12541.3|12592.7|12561|12565.8|12532.7|40
1590764400000|2020-05-29 15:00:00|12582.7|12542.7|12622.6|12598.6|12623.7|12599.7|12575.1|12542.7|33
1590764700000|2020-05-29 15:05:00|12624.8|12600.8|12585.4|12525.4|12661.4|12621.9|12560|12513.6|41
1590765000000|2020-05-29 15:10:00|12591.1|12531.1|12581.5|12521.5|12595.4|12555.1|12579|12519|5
1590765300000|2020-05-29 15:15:00|12575.7|12535.7|12581.2|12521.2|12591.2|12562.8|12575.7|12521.2|6
1590765600000|2020-05-29 15:20:00|12587.3|12527.3|12583.4|12523.4|12587.3|12527.3|12583.4|12523.4|6
1590765900000|2020-05-29 15:25:00|12570.9|12530.9|12585.9|12545.9|12585.9|12545.9|12555.4|12528.4|8
1590766200000|2020-05-29 15:30:00|12588.7|12548.7|12574.7|12550.7|12597.2|12573.2|12574.7|12545.5|30
1590766500000|2020-05-29 15:35:00|12577.1|12537.1|12612.1|12552.1|12636|12597.6|12560.7|12532.7|85
1590766800000|2020-05-29 15:40:00|12599.4|12539.4|12597.1|12537.1|12612.1|12552.1|12560.7|12513.2|14
1590767100000|2020-05-29 15:45:00|12599.2|12539.2|12336.4|12276.4|12599.3|12539.3|12238.9|12198.6|90
1590767400000|2020-05-29 15:50:00|12341.4|12281.4|12316.3|12276.3|12346.4|12303.7|12300.9|12264.1|16
1590767700000|2020-05-29 15:55:00|12304.1|12280.1|12312.4|12272.4|12312.4|12280.1|12249.9|12189.9|31
1590768000000|2020-05-29 16:00:00|12313.8|12273.8|12328.8|12268.8|12346.3|12294.3|12297.2|12242.4|14
1590768300000|2020-05-29 16:05:00|12329.9|12269.9|12318.3|12294.3|12346.3|12298.7|12317.2|12268.8|7
1590768600000|2020-05-29 16:10:00|12322.7|12298.7|12394.3|12370.3|12398.7|12370.6|12318.3|12283.8|36
1590768900000|2020-05-29 16:15:00|12379.5|12319.5|12409|12385|12444.8|12391.3|12379.5|12319.5|31
1590769200000|2020-05-29 16:20:00|12410.4|12386.4|12336.7|12276.7|12433.7|12387.5|12331|12271|25
1590769500000|2020-05-29 16:25:00|12335.3|12275.3|12307.4|12247.4|12341.7|12281.7|12286.4|12243.9|20
1590769800000|2020-05-29 16:30:00|12311.7|12251.7|12307.5|12247.5|12316.4|12256.4|12260.5|12229.9|33
1590770100000|2020-05-29 16:35:00|12314.5|12254.5|12337.8|12277.8|12349.5|12290.3|12295.3|12248.9|2
1590770400000|2020-05-29 16:40:00|12325.3|12285.3|12376.7|12316.7|12391|12331|12307.3|12283.3|18
1590770700000|2020-05-29 16:45:00|12381.1|12321.1|12395.3|12335.3|12395.3|12335.3|12321.7|12281.7|10
1590771000000|2020-05-29 16:50:00|12392.8|12332.8|12417.5|12377.5|12422|12389.7|12392.8|12332.8|10
1590771300000|2020-05-29 16:55:00|12414.2|12374.2|12370.3|12330.3|12414.2|12374.2|12370.3|12322.8|5
1590771600000|2020-05-29 17:00:00|12366.5|12342.5|12396.7|12336.7|12404.2|12344.2|12366.5|12324.5|1
1590771900000|2020-05-29 17:05:00|12385.3|12345.3|12342.8|12282.8|12385.3|12345.3|12312.3|12282.8|15
1590772200000|2020-05-29 17:10:00|12340|12280|12275.6|12251.6|12340|12288.3|12275.6|12251.1|13
1590772500000|2020-05-29 17:15:00|12273.1|12249.1|12317.8|12257.8|12317.8|12257.8|12267.3|12243.3|18
1590772800000|2020-05-29 17:20:00|12320.3|12260.3|12320.3|12260.3|12377.8|12317.8|12311.2|12260.3|4
1590773100000|2020-05-29 17:25:00|12317.8|12257.8|12320.3|12260.3|12355.3|12315.3|12292.5|12251.1|21
1590773400000|2020-05-29 17:30:00|12321.4|12261.4|12317.8|12257.8|12323.9|12294.4|12311.4|12253.9|4
1590773700000|2020-05-29 17:35:00|12305|12265|12297.8|12237.8|12308.9|12265|12287.1|12235.7|6
1590774000000|2020-05-29 17:40:00|12298.9|12238.9|12296.4|12236.4|12298.9|12251.4|12290.3|12236.4|3
1590774300000|2020-05-29 17:45:00|12293.9|12253.9|12332.8|12272.8|12338.9|12290.3|12288.4|12253.9|2
1590774600000|2020-05-29 17:50:00|12333.9|12273.9|12335|12295|12337|12313|12329.9|12273.9|4
1590774900000|2020-05-29 17:55:00|12324.5|12300.5|12325|12285|12353.6|12313.6|12302|12266.1|18
1591012800000|2020-06-01 12:00:00|12308.9|12248.9|12354|12294|12355.3|12295.3|12250.4|12219.7|21
1591013100000|2020-06-01 12:05:00|12330.8|12306.8|12299.9|12259.9|12340.9|12306.8|12299.4|12259.9|8
1591013400000|2020-06-01 12:10:00|12289.3|12265.3|12301|12261|12301|12265.3|12288|12258.6|3
1591013700000|2020-06-01 12:15:00|12296.9|12272.9|12289.8|12265.8|12296.9|12272.9|12289.8|12265.8|5
1591014000000|2020-06-01 12:20:00|12295.8|12271.8|12331.5|12291.5|12339.1|12291.6|12295.8|12262.9|5
1591014300000|2020-06-01 12:25:00|12335.1|12295.1|12324.6|12300.6|12335.1|12300.6|12324.6|12295.1|2
1591014600000|2020-06-01 12:30:00|12322.6|12262.6|12309.1|12269.1|12322.6|12270.3|12309.1|12255.1|6
1591014900000|2020-06-01 12:35:00|12302.4|12278.4|12303.6|12279.6|12308.6|12284.6|12302.4|12278.4|1
1591015200000|2020-06-01 12:40:00|12334.1|12274.1|12329.1|12289.1|12334.1|12289.1|12322.8|12274.1|1
1591015500000|2020-06-01 12:45:00|12329.2|12289.2|12329.2|12289.2|12329.2|12289.2|12329.2|12289.2|0
1591015800000|2020-06-01 12:50:00|12323.7|12299.7|12330.4|12290.4|12334.2|12299.7|12323.7|12289.2|2
1591016100000|2020-06-01 12:55:00|12333|12293|12331.2|12307.2|12334.2|12307.2|12331.2|12293|0
1591016400000|2020-06-01 13:00:00|12341.9|12317.9|12369.4|12329.4|12369.4|12331.1|12341.9|12317.9|5
1591016700000|2020-06-01 13:05:00|||||||||1
1591017000000|2020-06-01 13:10:00|12362.7|12338.7|12415.5|12391.5|12422.2|12391.5|12362.7|12338.7|10
1591017300000|2020-06-01 13:15:00|12421|12381|12433|12409|12439.8|12412.8|12414.3|12381|2
1591017600000|2020-06-01 13:20:00|12435.6|12411.6|12527.2|12503.2|12531.4|12505.7|12435.6|12411.6|27
1591017900000|2020-06-01 13:25:00|12528.4|12504.4|12460.5|12400.5|12550.4|12523.4|12442.9|12388|40
1591018200000|2020-06-01 13:30:00|12451.4|12391.4|12554.2|12494.2|12554.2|12494.2|12401|12361|13
1591018500000|2020-06-01 13:35:00|12552.9|12492.9|12510.7|12450.7|12563.3|12507.1|12510.7|12450.7|32
1591018800000|2020-06-01 13:40:00|12511.9|12451.9|12511.7|12451.7|12558.3|12513.3|12509.2|12449.2|3
1591019100000|2020-06-01 13:45:00|12510.4|12450.4|12527.9|12467.9|12527.9|12467.9|12500.8|12440.8|0
1591019400000|2020-06-01 13:50:00|12518.3|12458.3|12513.1|12453.1|12520.8|12460.8|12508.1|12448.1|1
1591019700000|2020-06-01 13:55:00|12509.2|12449.2|12468.1|12408.1|12509.2|12459.2|12468.1|12408.1|14
1591020000000|2020-06-01 14:00:00|12407.7|12347.7|12385.6|12345.6|12434.4|12374.4|12385.6|12340.6|9
1591020300000|2020-06-01 14:05:00|12393|12333|12368.5|12328.5|12393|12333|12368.4|12323.4|7
1591020600000|2020-06-01 14:10:00|12361|12321|12354.7|12314.7|12361|12321|12354.7|12314.7|7
1591020900000|2020-06-01 14:15:00|12362.1|12302.1|12360.8|12300.8|12362.1|12302.1|12360.7|12300.7|3
1591021200000|2020-06-01 14:20:00|12354.7|12314.7|12497|12437|12513.5|12453.5|12354.7|12309.8|13
1591021500000|2020-06-01 14:25:00|12499.6|12439.6|12492|12432|12499.6|12439.6|12490.7|12430.7|2
1591021800000|2020-06-01 14:30:00|12494.6|12434.6|12491|12431|12531|12486|12416|12356|11
1591022100000|2020-06-01 14:35:00|12494.9|12434.9|12505.9|12445.9|12516|12456|12494.9|12434.9|2
1591022400000|2020-06-01 14:40:00|12508.5|12448.5|12508.4|12448.4|12520.9|12475.9|12503.4|12443.4|2
1591022700000|2020-06-01 14:45:00|12505.9|12445.9|12503.4|12443.4|12505.9|12445.9|12503.4|12443.4|1
1591023000000|2020-06-01 14:50:00|12502.1|12442.1|12465.4|12441.4|12502.1|12455|12465.4|12438.4|3
1591023300000|2020-06-01 14:55:00|12464.1|12440.1|12430.7|12370.7|12464.1|12440.1|12419.5|12364.5|5
1591023600000|2020-06-01 15:00:00|12428.2|12368.2|12432.1|12372.1|12432.1|12388.8|12407.9|12368.2|4
1591023900000|2020-06-01 15:05:00|12419.6|12379.6|12443.4|12383.4|12453.4|12393.4|12417.1|12377.1|7
1591024200000|2020-06-01 15:10:00|12443.3|12383.3|12454.6|12394.6|12485.9|12451.4|12428.4|12380.9|5
1591024500000|2020-06-01 15:15:00|12444.2|12384.2|12443.2|12383.2|12444.3|12384.3|12410.5|12369.1|3
1591024800000|2020-06-01 15:20:00|12440.7|12380.7|12438.2|12378.2|12440.7|12380.7|12418.2|12370.7|0
1591025100000|2020-06-01 15:25:00|12433.4|12393.4|12480|12456|12495.5|12456|12429.1|12392.1|12
1591025400000|2020-06-01 15:30:00|12462|12438|12478.2|12418.2|12478.2|12438|12450.2|12400.7|3
1591025700000|2020-06-01 15:35:00|12460.7|12400.7|12438.1|12378.1|12475.7|12424.4|12414.3|12369.3|4
1591026000000|2020-06-01 15:40:00|12435.5|12375.5|12422.8|12398.8|12435.5|12398.8|12422.8|12373|0
1591026300000|2020-06-01 15:45:00|12425.2|12401.2|12487.9|12427.9|12494.3|12450.8|12425.2|12400.7|7
1591026600000|2020-06-01 15:50:00|12486.6|12426.6|12459.3|12399.3|12486.6|12426.6|12459.3|12399.3|3
1591026900000|2020-06-01 15:55:00|12454.1|12394.1|12469.2|12409.2|12470.3|12430.3|12425.5|12365.5|5
1591027200000|2020-06-01 16:00:00|12469.3|12409.3|12466.8|12406.8|12469.3|12409.3|12466.8|12406.8|0
1591027500000|2020-06-01 16:05:00|12464.4|12404.4|12451.9|12411.9|12464.4|12411.9|12451.9|12404.4|1
1591027800000|2020-06-01 16:10:00|12454.5|12414.5|12459.4|12419.4|12459.4|12419.4|12454.5|12414.5|0
1591028100000|2020-06-01 16:15:00|12458.2|12418.2|12438.1|12378.1|12458.2|12424.9|12419.4|12359.4|11
1591028400000|2020-06-01 16:20:00|12440.7|12380.7|12451.9|12391.9|12451.9|12391.9|12440.7|12380.7|3
1591028700000|2020-06-01 16:25:00|12463.2|12403.2|12466.9|12406.9|12466.9|12420.8|12458.4|12401.9|6
1591029000000|2020-06-01 16:30:00|12461.9|12421.9|12529.5|12489.5|12531.9|12497.3|12461.9|12421.9|11
1591029300000|2020-06-01 16:35:00|12528.2|12488.2|12526.9|12486.9|12528.2|12488.2|12526.9|12486.9|1
1591029600000|2020-06-01 16:40:00|12524.5|12484.5|12484.4|12424.4|12524.5|12484.5|12479.4|12419.4|3
1591029900000|2020-06-01 16:45:00|12491.9|12431.9|12527|12467|12527|12467|12491.9|12431.9|3
1591030200000|2020-06-01 16:50:00|12519.5|12459.5|12529.5|12469.5|12530.8|12470.8|12519.5|12459.5|0
1591030500000|2020-06-01 16:55:00|12527|12467|12529.5|12469.5|12529.5|12469.5|12527|12467|0
1591030800000|2020-06-01 17:00:00|12530.6|12470.6|12531.9|12471.9|12531.9|12474.1|12508.1|12460.6|1
1591031100000|2020-06-01 17:05:00|12534.4|12474.4|12512.9|12452.9|12557.7|12533.7|12510.4|12450.4|15
1591031400000|2020-06-01 17:10:00|12515.5|12455.5|12468.9|12408.9|12517.9|12457.9|12467.6|12407.6|19
1591031700000|2020-06-01 17:15:00|12477.3|12417.3|12479|12419|12486.4|12426.4|12476.5|12416.5|22
1591032000000|2020-06-01 17:20:00|12481.5|12421.5|12478|12418|12484|12424|12477.9|12417.9|7
1591032300000|2020-06-01 17:25:00|12480.5|12420.5|12492.4|12468.4|12499.1|12468.4|12480.4|12420.5|14
1591032600000|2020-06-01 17:30:00|12479.1|12455.1|12489.2|12429.2|12489.2|12455.1|12470.4|12410.4|2
1591032900000|2020-06-01 17:35:00|12487.9|12427.9|12530.4|12470.4|12534.2|12474.2|12485.4|12425.4|1
1591033200000|2020-06-01 17:40:00|12529.1|12469.1|12535.4|12475.4|12535.4|12476.4|12510.4|12467.9|2
1591033500000|2020-06-01 17:45:00|12534.1|12474.1|12499.9|12475.9|12534.1|12477.2|12494.9|12464.1|2
1591033800000|2020-06-01 17:50:00|12497.4|12473.4|12505.5|12465.5|12529.3|12482.1|12497.4|12460.5|8
1591034100000|2020-06-01 17:55:00|12494.6|12454.6|12528.1|12468.1|12528.1|12468.1|12494.3|12434.3|7
1591099200000|2020-06-02 12:00:00|12546.3|12522.3|12586.9|12546.9|12590.6|12561.1|12546.3|12516.9|16
1591099500000|2020-06-02 12:05:00|12581.4|12557.4|12640.8|12580.8|12644.5|12597.1|12581.4|12546.9|39
1591099800000|2020-06-02 12:10:00|12633.3|12593.3|12640.7|12600.7|12645.7|12600.7|12633.3|12580.8|2
1591100100000|2020-06-02 12:15:00|12648.2|12588.2|12645.7|12585.7|12649.5|12603.2|12636.9|12584.4|2
1591100400000|2020-06-02 12:20:00|12638.2|12598.2|12640.7|12600.7|12646.9|12600.7|12638.2|12586.9|2
1591100700000|2020-06-02 12:25:00|12644.4|12604.4|12668.9|12644.9|12683.1|12647.4|12643.9|12604.4|9
1591101000000|2020-06-02 12:30:00|12671.4|12647.4|12633.9|12609.9|12678.1|12649.9|12633.9|12599.3|10
1591101300000|2020-06-02 12:35:00|12640.6|12600.6|12659.4|12599.4|12670.7|12614.4|12633.9|12599.4|3
1591101600000|2020-06-02 12:40:00|12660.6|12600.6|12664.4|12604.4|12666.9|12609.4|12646.9|12600.6|0
1591101900000|2020-06-02 12:45:00|12665.7|12605.7|12670.7|12630.7|12673.2|12630.7|12658.2|12599.4|1
1591102200000|2020-06-02 12:50:00|12672|12632|12673.2|12613.2|12674.5|12641.2|12650.7|12603.2|5
1591102500000|2020-06-02 12:55:00|12674.5|12614.5|12655.1|12631.1|12675.7|12631.1|12647.6|12611.9|1
1591102800000|2020-06-02 13:00:00|12672.7|12648.7|12680.6|12620.6|12685.6|12652.4|12672.7|12620.6|4
1591103400000|2020-06-02 13:10:00|12669.4|12629.4|12676.9|12636.9|12680.7|12640.7|12668.1|12620.6|33
1591103700000|2020-06-02 13:15:00|12675.6|12635.6|12668.8|12644.8|12676.8|12644.8|12668.8|12635.6|0
1591104000000|2020-06-02 13:20:00|12671.3|12647.3|12670|12646|12673.8|12649.8|12670|12646|2
1591104300000|2020-06-02 13:25:00|12671.3|12647.3|12678.8|12654.8|12686.3|12662.3|12671.3|12647.3|19
1591104600000|2020-06-02 13:30:00|12676.8|12636.8|12656.8|12616.8|12679.3|12649.8|12648.8|12613|40
1591104900000|2020-06-02 13:35:00|12653.8|12629.8|12673|12633|12673|12633|12653.8|12629.8|8
1591105200000|2020-06-02 13:40:00|12684.3|12624.3|12684.3|12624.3|12686.7|12639.3|12660|12624.3|5
1591105500000|2020-06-02 13:45:00|12671.7|12631.7|12669.3|12629.3|12671.7|12631.7|12669.3|12629.3|1
1591105800000|2020-06-02 13:50:00|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|0
1591106100000|2020-06-02 13:55:00|12672.5|12648.5|12678.8|12654.8|12683.8|12659.8|12672.5|12648.5|20
1591106400000|2020-06-02 14:00:00|12681.3|12657.3|12671.8|12631.8|12684.3|12658.5|12671.4|12624.3|15
1591106700000|2020-06-02 14:05:00|12680.5|12620.5|12660.5|12600.5|12680.5|12620.5|12595|12553.1|8
1591107000000|2020-06-02 14:10:00|12665.5|12605.5|12625.6|12565.6|12669.3|12614.3|12625.6|12565.6|6
1591107300000|2020-06-02 14:15:00|12635.6|12575.6|12665.7|12625.7|12674.5|12625.7|12628.1|12568.1|30
1591107600000|2020-06-02 14:20:00|12667|12627|12647.6|12623.6|12674.4|12628.2|12647.6|12606.9|4
1591107900000|2020-06-02 14:25:00|12650.1|12626.1|12661.9|12621.9|12675.7|12626.1|12650.1|12613.2|1
1591108200000|2020-06-02 14:30:00|12675.7|12615.7|12667|12627|12677|12629.4|12665.7|12615.7|0
1591108500000|2020-06-02 14:35:00|12668.2|12628.2|12672|12612|12672|12628.2|12639.4|12579.4|6
1591108800000|2020-06-02 14:40:00|12674.5|12614.5|12665.8|12625.8|12674.5|12625.8|12665.8|12614.5|1
1591109100000|2020-06-02 14:45:00|12672|12632|12661.5|12637.5|12679.5|12637.5|12657.7|12617|1
1591109400000|2020-06-02 14:50:00|12670.8|12630.8|12651.5|12627.5|12670.8|12637.5|12649|12604.5|5
1591109700000|2020-06-02 14:55:00|12663.3|12623.3|12654|12630|12672|12630|12652.7|12612|1
1591110000000|2020-06-02 15:00:00|12656.5|12632.5|12674.5|12634.5|12674.5|12650|12654|12623.2|4
1591110300000|2020-06-02 15:05:00|12665.3|12641.3|12674.5|12634.5|12674.5|12641.3|12665.3|12630.8|0
1591110600000|2020-06-02 15:10:00|12670.3|12646.3|12672.8|12648.8|12677|12648.8|12670.3|12637|0
1591110900000|2020-06-02 15:15:00|12674|12650|12706.6|12682.6|12706.6|12682.6|12674|12650|18
1591111200000|2020-06-02 15:20:00|12704.1|12680.1|12697.8|12673.8|12705.3|12681.3|12697.8|12673.8|8
1591111500000|2020-06-02 15:25:00|12696.5|12672.5|12703.3|12663.3|12707|12682.6|12696.5|12663.3|5
1591111800000|2020-06-02 15:30:00|12697.8|12673.8|12697.1|12657.1|12706.6|12682.6|12689|12653.3|5
1591112100000|2020-06-02 15:35:00|12686.5|12662.5|12689|12665|12693.3|12665|12686.5|12653.3|1
1591112400000|2020-06-02 15:40:00|12692|12652|12691.5|12667.5|12694.5|12668.8|12687.8|12652|3
1591112700000|2020-06-02 15:45:00|12692.8|12668.8|12694|12670|12700.3|12676.3|12684|12660|12
1591113000000|2020-06-02 15:50:00|12692.8|12668.8|12692.8|12668.8|12699|12675|12692.8|12668.8|5
1591113300000|2020-06-02 15:55:00|12691.5|12667.5|12690.3|12666.3|12691.5|12667.5|12690.3|12666.3|0
1591113600000|2020-06-02 16:00:00|12689|12665|12693.3|12653.3|12693.3|12665|12680.3|12653.3|6
1591113900000|2020-06-02 16:05:00|12695.8|12655.8|12695.8|12655.8|12695.8|12655.8|12695.8|12655.8|1
1591114200000|2020-06-02 16:10:00|12697.1|12657.1|12692.8|12668.8|12698.3|12668.8|12692.8|12657.1|1
1591114500000|2020-06-02 16:15:00|12695.3|12671.3|12692.8|12668.8|12695.3|12671.3|12690.3|12666.3|1
1591114800000|2020-06-02 16:20:00|12695.3|12671.3|12701.6|12677.6|12701.6|12677.6|12695.3|12671.3|13
1591115100000|2020-06-02 16:25:00|12721.6|12697.6|12736.6|12712.6|12736.6|12712.6|12721.6|12697.6|8
1591115400000|2020-06-02 16:30:00|12730.3|12706.3|12725.8|12685.8|12737.1|12706.3|12722.9|12670.8|15
1591115700000|2020-06-02 16:35:00|12724.6|12684.6|12722.8|12698.8|12737.1|12707.6|12722.8|12677.1|7
1591116000000|2020-06-02 16:40:00|12729.1|12705.1|12726.6|12702.6|12729.1|12705.1|12726.6|12702.6|3
1591116300000|2020-06-02 16:45:00|12730.8|12690.8|12725.4|12701.4|12730.8|12702.6|12725.4|12690.8|2
1591116600000|2020-06-02 16:50:00|12729.1|12705.1|12724.1|12700.1|12735.3|12711.3|12721.6|12687.1|5
1591116900000|2020-06-02 16:55:00|12733.4|12693.4|12730.4|12706.4|12733.4|12706.4|12727.9|12693.4|0
1591117200000|2020-06-02 17:00:00|12732.9|12708.9|12722.9|12698.9|12732.9|12708.9|12722.9|12698.9|5
1591117500000|2020-06-02 17:05:00|12720.4|12696.4|12729.1|12705.1|12729.1|12705.1|12719.1|12695.1|6
1591117800000|2020-06-02 17:10:00|12727.9|12703.9|12715.4|12691.4|12727.9|12703.9|12715.4|12684.6|6
1591118100000|2020-06-02 17:15:00|||||||||9
1591118400000|2020-06-02 17:20:00|12727.1|12687.1|12720.9|12680.9|12727.1|12702.6|12707.9|12680.9|27
1591118700000|2020-06-02 17:25:00|12719.6|12679.6|12727.1|12687.1|12727.1|12687.1|12719.6|12679.6|15
1591119000000|2020-06-02 17:30:00|12717.9|12693.9|12716.6|12692.6|12717.9|12693.9|12716.6|12692.6|2
1591119300000|2020-06-02 17:35:00|12715.4|12691.4|12694.7|12654.7|12715.4|12691.4|12689.6|12649.6|6
1591119600000|2020-06-02 17:40:00|12690.9|12650.9|12704.7|12644.7|12704.7|12653.4|12690.9|12644.7|5
1591119900000|2020-06-02 17:45:00|12690.9|12650.9|12699.7|12639.7|12705.9|12653.4|12671.7|12633.5|9
1591120200000|2020-06-02 17:50:00|12697.2|12637.2|12704.7|12644.7|12705.9|12645.9|12697.2|12637.2|3
1591120500000|2020-06-02 17:55:00|12702.2|12642.2|12694.7|12654.7|12712.2|12654.7|12692.2|12639.7|7
1591185600000|2020-06-03 12:00:00|12738.2|12678.2|12727|12687|12754.5|12697.5|12717.7|12672|12
1591185900000|2020-06-03 12:05:00|12721.4|12697.4|12781.4|12757.4|12781.4|12757.4|12721.4|12697.4|15
1591186200000|2020-06-03 12:10:00|12782.7|12758.7|12778.9|12754.9|12790.1|12766.1|12778.9|12754.9|18
1591186500000|2020-06-03 12:15:00|12783.9|12759.9|12783.9|12759.9|12783.9|12759.9|12783.9|12759.9|0
1591186800000|2020-06-03 12:20:00|12781.4|12757.4|12787.6|12763.6|12790.1|12766.1|12781.4|12757.4|13
1591187100000|2020-06-03 12:25:00|12786.4|12762.4|12790.1|12766.1|12790.1|12766.1|12778.9|12754.9|4
1591187400000|2020-06-03 12:30:00|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|2
1591187700000|2020-06-03 12:35:00|12792.7|12768.7|12792.7|12768.7|12792.7|12768.7|12792.7|12768.7|0
1591188000000|2020-06-03 12:40:00|12786.4|12762.4|12788.9|12764.9|12788.9|12764.9|12783.9|12759.9|2
1591188300000|2020-06-03 12:45:00|12792.7|12768.7|12771.5|12747.5|12795.2|12771.2|12769|12745|9
1591188600000|2020-06-03 12:50:00|12784.5|12744.5|12792|12752|12792|12757.5|12779|12744.5|0
1591188900000|2020-06-03 12:55:00|12793.2|12753.2|12784|12760|12794.5|12765|12784|12753.2|0
1591189500000|2020-06-03 13:05:00|12785.2|12761.2|12786.5|12762.5|12786.5|12762.5|12785.2|12761.2|0
1591189800000|2020-06-03 13:10:00|12794|12770|12789|12765|12796.5|12772.5|12789|12765|9
1591190100000|2020-06-03 13:15:00|12787.8|12763.8|12799|12775|12799|12775|12786.5|12762.5|4
1591190400000|2020-06-03 13:20:00|12795.2|12771.2|12792.7|12768.7|12795.2|12771.2|12792.7|12768.7|0
1591190700000|2020-06-03 13:25:00|12793.9|12769.9|12802|12762|12804|12780|12782.8|12758.8|26
1591191000000|2020-06-03 13:30:00|12800.7|12760.7|12792.7|12768.7|12800.7|12773.7|12792.7|12760.7|0
1591191300000|2020-06-03 13:35:00|12785.2|12761.2|12821.5|12797.5|12821.5|12797.5|12785.2|12761.2|15
1591191600000|2020-06-03 13:40:00|12830.7|12790.7|12838.9|12814.9|12842|12816.2|12827.7|12790.7|9
1591191900000|2020-06-03 13:45:00|12836.5|12812.5|12833.9|12809.9|12836.5|12812.5|12833.9|12809.9|0
1591192200000|2020-06-03 13:50:00|12835.2|12811.2|12835.2|12811.2|12842|12816.2|12835.2|12799.4|2
1591192500000|2020-06-03 13:55:00|12840.2|12816.2|12825.2|12801.2|12843.2|12816.2|12822.7|12798.7|5
1591192800000|2020-06-03 14:00:00|12811.9|12771.9|12806.4|12782.4|12824.5|12794.9|12806.4|12771.9|10
1591193100000|2020-06-03 14:05:00|12808.9|12784.9|12831.9|12771.9|12834.4|12786.9|12783.9|12758.2|9
1591193400000|2020-06-03 14:10:00|12830.6|12770.6|12801.4|12777.4|12830.6|12777.4|12800.1|12765.6|7
1591193700000|2020-06-03 14:15:00|12800.1|12776.1|12821.9|12781.9|12823.1|12783.1|12800.1|12770.6|5
1591194000000|2020-06-03 14:20:00|12819.3|12779.3|12835.6|12795.6|12836.8|12799.9|12798.9|12764.2|2
1591194300000|2020-06-03 14:25:00|12838.1|12798.1|12838.1|12798.1|12838.1|12798.1|12836.9|12796.9|2
1591194600000|2020-06-03 14:30:00|12835.6|12795.6|12831.3|12807.3|12838.1|12807.3|12828.9|12795.6|3
1591194900000|2020-06-03 14:35:00|12832.5|12808.5|12856.3|12832.3|12856.3|12832.3|12832.5|12808.5|19
1591195200000|2020-06-03 14:40:00|12865.5|12825.5|12866.4|12842.4|12872.7|12848.7|12856.3|12825.5|9
1591195500000|2020-06-03 14:45:00|12870.2|12846.2|12868.9|12844.9|12870.2|12846.2|12861.4|12837.4|9
1591195800000|2020-06-03 14:50:00|12866.4|12842.4|12866.5|12842.5|12875.2|12851.2|12865.3|12830.8|31
1591196100000|2020-06-03 14:55:00|12872.7|12848.7|12872.7|12848.7|12884|12860|12870.2|12846.2|4
1591196400000|2020-06-03 15:00:00|12875.2|12851.2|12875.3|12851.3|12881.6|12857.6|12872.7|12848.7|3
1591196700000|2020-06-03 15:05:00|12880.3|12856.3|12865.3|12841.3|12895.3|12871.3|12860.3|12836.3|48
1591197000000|2020-06-03 15:10:00|12874.5|12834.5|12888.3|12848.3|12888.3|12851.3|12872.8|12834.5|1
1591197300000|2020-06-03 15:15:00|12883.9|12859.9|12885.3|12861.3|12887.8|12863.8|12883.9|12859.9|2
1591197600000|2020-06-03 15:20:00|12880.2|12856.2|12887.8|12863.8|12887.8|12863.8|12880.2|12856.2|2
1591197900000|2020-06-03 15:25:00|12872.8|12848.8|12860.3|12836.3|12872.8|12848.8|12860.3|12836.3|2
1591198200000|2020-06-03 15:30:00|12859.1|12835.1|12854.2|12830.2|12879.6|12835.1|12811.6|12787.1|25
1591198500000|2020-06-03 15:35:00|12873.4|12833.4|12872.1|12832.1|12883.3|12833.4|12864.7|12812.2|9
1591198800000|2020-06-03 15:40:00|12883.3|12823.3|12877.1|12837.1|12888.4|12851.3|12861.6|12823.3|8
1591199100000|2020-06-03 15:45:00|12867.9|12843.9|12865.3|12841.3|12867.9|12843.9|12857.8|12833.8|7
1591199400000|2020-06-03 15:50:00|12864.1|12840.1|12840.4|12816.4|12864.1|12840.1|12840.4|12816.4|9
1591199700000|2020-06-03 15:55:00|12836.7|12812.7|12837.9|12813.9|12837.9|12813.9|12831.6|12807.6|2
1591200000000|2020-06-03 16:00:00|12835.3|12811.3|12832.9|12808.9|12835.3|12811.3|12832.9|12808.9|4
1591200300000|2020-06-03 16:05:00|12837.9|12813.9|12857.8|12833.8|12858.4|12833.8|12837.9|12813.9|8
1591200600000|2020-06-03 16:10:00|12859|12835|12870.3|12846.3|12870.3|12846.3|12859|12835|3
1591200900000|2020-06-03 16:15:00|12874.7|12834.7|12870.3|12846.3|12874.7|12848.8|12867.8|12830.8|10
1591201200000|2020-06-03 16:20:00|12882.8|12858.8|12877.8|12853.8|12885.3|12861.3|12877.8|12853.8|5
1591201500000|2020-06-03 16:25:00|12876.6|12852.6|12885.3|12861.3|12885.3|12861.3|12876.6|12852.6|6
1591201800000|2020-06-03 16:30:00|12881.6|12857.6|12886.6|12862.6|12892.8|12868.8|12881.6|12857.6|12
1591202100000|2020-06-03 16:35:00|12887.8|12863.8|12887.8|12863.8|12887.8|12863.8|12887.8|12863.8|6
1591202700000|2020-06-03 16:45:00|||||||||3
1591203000000|2020-06-03 16:50:00|12887.9|12863.9|12890.4|12866.4|12890.4|12866.4|12887.9|12863.9|0
1591203300000|2020-06-03 16:55:00|12886.6|12862.6|12884.1|12860.1|12886.6|12862.6|12884.1|12860.1|6
1591203600000|2020-06-03 17:00:00|12881.6|12857.6|12882.9|12858.9|12882.9|12858.9|12881.6|12857.6|17
1591203900000|2020-06-03 17:05:00|12880.9|12840.9|12885.4|12861.4|12885.4|12861.4|12875.4|12840.9|6
1591204200000|2020-06-03 17:10:00|12882.9|12858.9|12885.4|12861.4|12885.4|12861.4|12882.9|12858.9|5
1591204500000|2020-06-03 17:15:00|12886.7|12862.7|12890.4|12866.4|12890.4|12866.4|12886.7|12862.7|1
1591204800000|2020-06-03 17:20:00|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|6
1591205100000|2020-06-03 17:25:00|12883|12859|12859.3|12835.3|12885.6|12861.6|12859.3|12835.3|43
1591205400000|2020-06-03 17:30:00|12860.6|12836.6|12865.6|12841.6|12865.6|12841.6|12860.6|12836.6|3
1591205700000|2020-06-03 17:35:00|12868.1|12844.1|12873.1|12849.1|12873.1|12849.1|12868.1|12844.1|1
1591206000000|2020-06-03 17:40:00|12880.6|12856.6|12874.3|12850.3|12880.6|12856.6|12874.3|12850.3|8
1591206300000|2020-06-03 17:45:00|12879.4|12855.4|12863.6|12823.6|12879.4|12855.4|12863.6|12806.1|3
1591206600000|2020-06-03 17:50:00|12853.1|12829.1|12854.9|12814.9|12862.4|12829.2|12843.2|12802.4|7
1591206900000|2020-06-03 17:55:00|12853.6|12813.6|12858.7|12798.7|12862.4|12813.6|12838.7|12796.2|7
1591185600000|2020-06-03 12:00:00|12738.2|12678.2|12727|12687|12754.5|12697.5|12717.7|12672|12
1591185900000|2020-06-03 12:05:00|12721.4|12697.4|12781.4|12757.4|12781.4|12757.4|12721.4|12697.4|15
1591186200000|2020-06-03 12:10:00|12782.7|12758.7|12778.9|12754.9|12790.1|12766.1|12778.9|12754.9|18
1591186500000|2020-06-03 12:15:00|12783.9|12759.9|12783.9|12759.9|12783.9|12759.9|12783.9|12759.9|0
1591186800000|2020-06-03 12:20:00|12781.4|12757.4|12787.6|12763.6|12790.1|12766.1|12781.4|12757.4|13
1591187100000|2020-06-03 12:25:00|12786.4|12762.4|12790.1|12766.1|12790.1|12766.1|12778.9|12754.9|4
1591187400000|2020-06-03 12:30:00|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|2
1591187700000|2020-06-03 12:35:00|12792.7|12768.7|12792.7|12768.7|12792.7|12768.7|12792.7|12768.7|0
1591188000000|2020-06-03 12:40:00|12786.4|12762.4|12788.9|12764.9|12788.9|12764.9|12783.9|12759.9|2
1591188300000|2020-06-03 12:45:00|12792.7|12768.7|12771.5|12747.5|12795.2|12771.2|12769|12745|9
1591188600000|2020-06-03 12:50:00|12784.5|12744.5|12792|12752|12792|12757.5|12779|12744.5|0
1591188900000|2020-06-03 12:55:00|12793.2|12753.2|12784|12760|12794.5|12765|12784|12753.2|0
1591189500000|2020-06-03 13:05:00|12785.2|12761.2|12786.5|12762.5|12786.5|12762.5|12785.2|12761.2|0
1591189800000|2020-06-03 13:10:00|12794|12770|12789|12765|12796.5|12772.5|12789|12765|9
1591190100000|2020-06-03 13:15:00|12787.8|12763.8|12799|12775|12799|12775|12786.5|12762.5|4
1591190400000|2020-06-03 13:20:00|12795.2|12771.2|12792.7|12768.7|12795.2|12771.2|12792.7|12768.7|0
1591190700000|2020-06-03 13:25:00|12793.9|12769.9|12802|12762|12804|12780|12782.8|12758.8|26
1591191000000|2020-06-03 13:30:00|12800.7|12760.7|12792.7|12768.7|12800.7|12773.7|12792.7|12760.7|0
1591191300000|2020-06-03 13:35:00|12785.2|12761.2|12821.5|12797.5|12821.5|12797.5|12785.2|12761.2|15
1591191600000|2020-06-03 13:40:00|12830.7|12790.7|12838.9|12814.9|12842|12816.2|12827.7|12790.7|9
1591191900000|2020-06-03 13:45:00|12836.5|12812.5|12833.9|12809.9|12836.5|12812.5|12833.9|12809.9|0
1591192200000|2020-06-03 13:50:00|12835.2|12811.2|12835.2|12811.2|12842|12816.2|12835.2|12799.4|2
1591192500000|2020-06-03 13:55:00|12840.2|12816.2|12825.2|12801.2|12843.2|12816.2|12822.7|12798.7|5
1591192800000|2020-06-03 14:00:00|12811.9|12771.9|12806.4|12782.4|12824.5|12794.9|12806.4|12771.9|10
1591193100000|2020-06-03 14:05:00|12808.9|12784.9|12831.9|12771.9|12834.4|12786.9|12783.9|12758.2|9
1591193400000|2020-06-03 14:10:00|12830.6|12770.6|12801.4|12777.4|12830.6|12777.4|12800.1|12765.6|7
1591193700000|2020-06-03 14:15:00|12800.1|12776.1|12821.9|12781.9|12823.1|12783.1|12800.1|12770.6|5
1591194000000|2020-06-03 14:20:00|12819.3|12779.3|12835.6|12795.6|12836.8|12799.9|12798.9|12764.2|2
1591194300000|2020-06-03 14:25:00|12838.1|12798.1|12838.1|12798.1|12838.1|12798.1|12836.9|12796.9|2
1591194600000|2020-06-03 14:30:00|12835.6|12795.6|12831.3|12807.3|12838.1|12807.3|12828.9|12795.6|3
1591194900000|2020-06-03 14:35:00|12832.5|12808.5|12856.3|12832.3|12856.3|12832.3|12832.5|12808.5|19
1591195200000|2020-06-03 14:40:00|12865.5|12825.5|12866.4|12842.4|12872.7|12848.7|12856.3|12825.5|9
1591195500000|2020-06-03 14:45:00|12870.2|12846.2|12868.9|12844.9|12870.2|12846.2|12861.4|12837.4|9
1591195800000|2020-06-03 14:50:00|12866.4|12842.4|12866.5|12842.5|12875.2|12851.2|12865.3|12830.8|31
1591196100000|2020-06-03 14:55:00|12872.7|12848.7|12872.7|12848.7|12884|12860|12870.2|12846.2|4
1591196400000|2020-06-03 15:00:00|12875.2|12851.2|12875.3|12851.3|12881.6|12857.6|12872.7|12848.7|3
1591196700000|2020-06-03 15:05:00|12880.3|12856.3|12865.3|12841.3|12895.3|12871.3|12860.3|12836.3|48
1591197000000|2020-06-03 15:10:00|12874.5|12834.5|12888.3|12848.3|12888.3|12851.3|12872.8|12834.5|1
1591197300000|2020-06-03 15:15:00|12883.9|12859.9|12885.3|12861.3|12887.8|12863.8|12883.9|12859.9|2
1591197600000|2020-06-03 15:20:00|12880.2|12856.2|12887.8|12863.8|12887.8|12863.8|12880.2|12856.2|2
1591197900000|2020-06-03 15:25:00|12872.8|12848.8|12860.3|12836.3|12872.8|12848.8|12860.3|12836.3|2
1591198200000|2020-06-03 15:30:00|12859.1|12835.1|12854.2|12830.2|12879.6|12835.1|12811.6|12787.1|25
1591198500000|2020-06-03 15:35:00|12873.4|12833.4|12872.1|12832.1|12883.3|12833.4|12864.7|12812.2|9
1591198800000|2020-06-03 15:40:00|12883.3|12823.3|12877.1|12837.1|12888.4|12851.3|12861.6|12823.3|8
1591199100000|2020-06-03 15:45:00|12867.9|12843.9|12865.3|12841.3|12867.9|12843.9|12857.8|12833.8|7
1591199400000|2020-06-03 15:50:00|12864.1|12840.1|12840.4|12816.4|12864.1|12840.1|12840.4|12816.4|9
1591199700000|2020-06-03 15:55:00|12836.7|12812.7|12837.9|12813.9|12837.9|12813.9|12831.6|12807.6|2
1591200000000|2020-06-03 16:00:00|12835.3|12811.3|12832.9|12808.9|12835.3|12811.3|12832.9|12808.9|4
1591200300000|2020-06-03 16:05:00|12837.9|12813.9|12857.8|12833.8|12858.4|12833.8|12837.9|12813.9|8
1591200600000|2020-06-03 16:10:00|12859|12835|12870.3|12846.3|12870.3|12846.3|12859|12835|3
1591200900000|2020-06-03 16:15:00|12874.7|12834.7|12870.3|12846.3|12874.7|12848.8|12867.8|12830.8|10
1591201200000|2020-06-03 16:20:00|12882.8|12858.8|12877.8|12853.8|12885.3|12861.3|12877.8|12853.8|5
1591201500000|2020-06-03 16:25:00|12876.6|12852.6|12885.3|12861.3|12885.3|12861.3|12876.6|12852.6|6
1591201800000|2020-06-03 16:30:00|12881.6|12857.6|12886.6|12862.6|12892.8|12868.8|12881.6|12857.6|12
1591202100000|2020-06-03 16:35:00|12887.8|12863.8|12887.8|12863.8|12887.8|12863.8|12887.8|12863.8|6
1591202700000|2020-06-03 16:45:00|||||||||3
1591203000000|2020-06-03 16:50:00|12887.9|12863.9|12890.4|12866.4|12890.4|12866.4|12887.9|12863.9|0
1591203300000|2020-06-03 16:55:00|12886.6|12862.6|12884.1|12860.1|12886.6|12862.6|12884.1|12860.1|6
1591203600000|2020-06-03 17:00:00|12881.6|12857.6|12882.9|12858.9|12882.9|12858.9|12881.6|12857.6|17
1591203900000|2020-06-03 17:05:00|12880.9|12840.9|12885.4|12861.4|12885.4|12861.4|12875.4|12840.9|6
1591204200000|2020-06-03 17:10:00|12882.9|12858.9|12885.4|12861.4|12885.4|12861.4|12882.9|12858.9|5
1591204500000|2020-06-03 17:15:00|12886.7|12862.7|12890.4|12866.4|12890.4|12866.4|12886.7|12862.7|1
1591204800000|2020-06-03 17:20:00|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|6
1591205100000|2020-06-03 17:25:00|12883|12859|12859.3|12835.3|12885.6|12861.6|12859.3|12835.3|43
1591205400000|2020-06-03 17:30:00|12860.6|12836.6|12865.6|12841.6|12865.6|12841.6|12860.6|12836.6|3
1591205700000|2020-06-03 17:35:00|12868.1|12844.1|12873.1|12849.1|12873.1|12849.1|12868.1|12844.1|1
1591206000000|2020-06-03 17:40:00|12880.6|12856.6|12874.3|12850.3|12880.6|12856.6|12874.3|12850.3|8
1591206300000|2020-06-03 17:45:00|12879.4|12855.4|12863.6|12823.6|12879.4|12855.4|12863.6|12806.1|3
1591206600000|2020-06-03 17:50:00|12853.1|12829.1|12854.9|12814.9|12862.4|12829.2|12843.2|12802.4|7
1591206900000|2020-06-03 17:55:00|12853.6|12813.6|12858.7|12798.7|12862.4|12813.6|12838.7|12796.2|7
1591272000000|2020-06-04 12:00:00|12876|12816|12893.1|12833.1|12921.4|12874.4|12861.7|12816|29
1591272300000|2020-06-04 12:05:00|12878.6|12854.6|12889.1|12849.1|12906.4|12854.6|12878.6|12846.4|1
1591272600000|2020-06-04 12:10:00|12880|12856|12848.3|12808.3|12880|12856|12835.3|12798.1|7
1591272900000|2020-06-04 12:15:00|12852.2|12812.2|12837.8|12813.8|12863.3|12821.4|12837.8|12803.3|1
1591273200000|2020-06-04 12:20:00|12870.6|12810.6|12870.6|12810.6|12870.6|12810.6|12870.6|12810.6|3
1591273800000|2020-06-04 12:30:00|12845.2|12821.2|12841.5|12817.5|12852|12821.2|12841.5|12812|0
1591274100000|2020-06-04 12:35:00|12852|12812|12867|12807|12870.6|12812|12852|12807|5
1591274400000|2020-06-04 12:40:00|12868.3|12808.3|12868.3|12808.3|12868.3|12808.3|12868.3|12808.3|5
1591274700000|2020-06-04 12:45:00|12867.1|12807.1|12867|12827|12867.2|12833.8|12857.8|12807.1|2
1591275000000|2020-06-04 12:50:00|12864.7|12824.7|12864.7|12824.7|12864.7|12824.7|12864.7|12824.7|1
1591275300000|2020-06-04 12:55:00|12863.3|12823.3|12864.7|12824.7|12864.7|12824.7|12863.3|12823.3|1
1591275600000|2020-06-04 13:00:00|12857.9|12833.9|12859.2|12835.2|12859.2|12835.2|12857.9|12833.9|1
1591275900000|2020-06-04 13:05:00|12858|12834|12859.9|12819.9|12859.9|12834|12849.4|12819.9|4
1591276200000|2020-06-04 13:10:00|12872.3|12812.3|12855.5|12831.5|12872.3|12837.7|12855.5|12812.3|2
1591276800000|2020-06-04 13:20:00|12867.1|12827.1|12870.9|12830.9|12870.9|12840.1|12861.4|12827.1|5
1591277400000|2020-06-04 13:30:00|12864.7|12824.7|12902.1|12842.1|12916.8|12856.8|12864.7|12824.7|9
1591277700000|2020-06-04 13:35:00|12900.8|12840.8|12883.4|12823.4|12900.8|12849.6|12869|12823.4|6
1591278000000|2020-06-04 13:40:00|12887.1|12827.1|12892.1|12832.1|12892.1|12832.1|12887.1|12827.1|9
1591278300000|2020-06-04 13:45:00|12890.8|12830.8|12868.4|12808.4|12890.8|12830.8|12868.4|12808.4|11
1591278600000|2020-06-04 13:50:00|12867.2|12807.2|12868.3|12808.3|12869.6|12819.3|12835.4|12803.4|1
1591278900000|2020-06-04 13:55:00|12867|12807|12868.3|12808.3|12868.3|12808.3|12867|12807|14
1591279200000|2020-06-04 14:00:00|12867.1|12807.1|12863.4|12803.4|12867.1|12807.1|12863.4|12803.4|2
1591279500000|2020-06-04 14:05:00|12852.2|12812.2|12861.5|12837.5|12861.5|12837.5|12850.9|12810.9|5
1591279800000|2020-06-04 14:10:00|12864|12840|12875.9|12835.9|12877.1|12840|12859.6|12814.6|9
1591280100000|2020-06-04 14:15:00|12859.2|12835.2|12872.9|12848.9|12879.7|12848.9|12859.2|12835.2|3
1591280400000|2020-06-04 14:20:00|12902.1|12862.1|12887|12827|12902.1|12862.1|12878.9|12827|6
1591280700000|2020-06-04 14:25:00|12889.5|12829.5|12811.8|12771.8|12896.5|12836.5|12810.4|12762.9|37
1591281000000|2020-06-04 14:30:00|12813.1|12773.1|12857.1|12797.1|12859.5|12820|12779.3|12755.3|43
1591281300000|2020-06-04 14:35:00|12854.6|12794.6|12862.5|12802.5|12862.5|12802.5|12852.3|12792.3|2
1591281600000|2020-06-04 14:40:00|12805.9|12765.9|12771.2|12711.2|12807.4|12765.9|12771.2|12711.2|13
1591281900000|2020-06-04 14:45:00|12767.5|12707.5|12759.8|12699.8|12789.8|12733.6|12729.3|12696|21
1591282200000|2020-06-04 14:50:00|12764.8|12704.8|12732.5|12692.5|12764.8|12704.8|12732.5|12683.7|10
1591282500000|2020-06-04 14:55:00|12731.2|12691.2|12648|12624|12731.2|12691.2|12648|12624|21
1591282800000|2020-06-04 15:00:00|12650.3|12626.3|12689.5|12665.5|12701.2|12665.5|12649.2|12625.2|11
1591283100000|2020-06-04 15:05:00|12757.5|12697.5|12692.9|12632.9|12769.9|12709.9|12682.9|12632.9|16
1591283400000|2020-06-04 15:10:00|12664.9|12640.9|12650.6|12590.6|12665.5|12640.9|12619.9|12589.2|26
1591283700000|2020-06-04 15:15:00|12625.1|12601.1|12631.7|12571.7|12631.7|12601.1|12603.7|12571.7|13
1591284000000|2020-06-04 15:20:00|12635.7|12575.7|12650.6|12590.6|12650.6|12590.6|12635.7|12575.7|1
1591284300000|2020-06-04 15:25:00|12645.6|12585.6|12644.3|12584.3|12645.6|12588.1|12628.1|12581.6|5
1591284600000|2020-06-04 15:30:00|12638.1|12598.1|12635.6|12595.6|12641.3|12617.3|12622.6|12595.6|27
1591284900000|2020-06-04 15:35:00|12625.1|12601.1|12608.1|12568.1|12635.6|12601.1|12603.8|12568.1|32
1591285200000|2020-06-04 15:40:00|12605.5|12565.5|12590.5|12566.5|12614.7|12583.8|12590.5|12560.8|38
1591285500000|2020-06-04 15:45:00|12587.8|12563.8|12602.9|12578.9|12604.5|12578.9|12587.8|12563.2|9
1591285800000|2020-06-04 15:50:00|12601.5|12577.5|12611.5|12587.5|12614|12590|12601.5|12577.5|6
1591286100000|2020-06-04 15:55:00|12611.6|12587.6|12600.6|12576.6|12625.5|12601.5|12600.6|12576.6|14
1591286400000|2020-06-04 16:00:00|12601.8|12577.8|12600.6|12576.6|12603.1|12579.1|12598.1|12574.1|4
1591286700000|2020-06-04 16:05:00|12599.5|12575.5|12608.1|12584.1|12613.1|12589.1|12595.6|12571.6|6
1591287000000|2020-06-04 16:10:00|12600.3|12576.3|12600.7|12576.7|12601.8|12577.8|12594.3|12570.3|10
1591287300000|2020-06-04 16:15:00|12598.2|12574.2|12627.5|12587.5|12627.5|12593|12595.7|12571.7|4
1591287600000|2020-06-04 16:20:00|12614.5|12590.5|12571.4|12531.4|12614.5|12590.5|12555.9|12531.4|25
1591287900000|2020-06-04 16:25:00|12560.9|12536.9|12591.4|12531.4|12611.4|12553.1|12550.9|12526.4|10
1591288200000|2020-06-04 16:30:00|12593.8|12533.8|12563.9|12523.9|12596.4|12541.4|12550.9|12523.9|10
1591288500000|2020-06-04 16:35:00|12564|12524|12564|12524|12564|12524|12564|12524|3
1591288800000|2020-06-04 16:40:00|12576.5|12516.5|12564|12524|12576.5|12525.3|12564|12516.5|2
1591289100000|2020-06-04 16:45:00|12577.5|12517.5|12550.2|12510.2|12577.5|12517.5|12550.1|12505.1|2
1591289400000|2020-06-04 16:50:00|12544.5|12520.5|12580.2|12520.2|12580.2|12523.2|12544.5|12512.3|6
1591289700000|2020-06-04 16:55:00|12585.2|12525.2|12592.7|12532.7|12600.6|12557.7|12582.7|12522.7|5
1591290000000|2020-06-04 17:00:00|12595.2|12535.2|12556.6|12516.6|12595.2|12540.4|12554|12514|18
1591290300000|2020-06-04 17:05:00|12557.9|12517.9|12579.1|12519.1|12579.1|12519.3|12557.9|12510.4|3
1591290600000|2020-06-04 17:10:00|12589.8|12529.8|12597.7|12537.7|12597.7|12537.7|12589.8|12529.8|3
1591290900000|2020-06-04 17:15:00|12600.3|12540.3|12597.8|12537.8|12600.3|12540.3|12597.8|12537.8|6
1591291200000|2020-06-04 17:20:00|12567.3|12543.3|12562.1|12522.1|12576.8|12543.3|12562.1|12516.8|8
1591291500000|2020-06-04 17:25:00|12556.8|12516.8|12648.9|12588.9|12648.9|12588.9|12543.7|12515.5|44
1591291800000|2020-06-04 17:30:00|12649|12589|12625|12565|12650.2|12590.2|12607.4|12547.4|7
1591292100000|2020-06-04 17:35:00|12627.5|12567.5|12630|12570|12630|12570|12620|12560|1
1591292400000|2020-06-04 17:40:00|12645|12585|12645|12585|12645|12585|12645|12585|1
1591292700000|2020-06-04 17:45:00|12643.8|12583.8|12645|12585|12647.5|12587.5|12641|12581|1
1591293000000|2020-06-04 17:50:00|12641.4|12581.4|12650.4|12590.4|12655.4|12615.4|12623.7|12563.7|20
1591293300000|2020-06-04 17:55:00|12648|12588|12670.3|12610.3|12670.3|12610.3|12597.4|12567.9|15
1591358400000|2020-06-05 12:00:00|12648.3|12608.3|12754.7|12730.7|12754.7|12730.7|12648.3|12608.3|25
1591358700000|2020-06-05 12:05:00|12756.9|12716.9|12731.8|12671.8|12756.9|12723.8|12729.8|12669.8|3
1591359000000|2020-06-05 12:10:00|12729.5|12669.5|12726.8|12666.8|12729.5|12669.5|12717|12657|1
1591359300000|2020-06-05 12:15:00|12716.8|12656.8|12738.9|12678.9|12738.9|12678.9|12716.8|12656.8|1
1591359600000|2020-06-05 12:20:00|12740|12680|12743.7|12703.7|12743.7|12709.4|12728|12680|0
1591359900000|2020-06-05 12:25:00|12742.6|12702.6|12717.8|12693.8|12752.6|12707.1|12717.8|12692.6|3
1591360200000|2020-06-05 12:30:00|12719.7|12659.7|12693.3|12633.3|12719.7|12659.7|12693.3|12633.3|6
1591360500000|2020-06-05 12:35:00|12699.5|12639.5|12699.5|12639.5|12699.5|12639.5|12699.5|12639.5|1
1591360800000|2020-06-05 12:40:00|12705.3|12645.3|12734.5|12674.5|12738|12678|12705.3|12645.3|0
1591361100000|2020-06-05 12:45:00|12730.9|12670.9|12725.9|12665.9|12730.9|12670.9|12725.9|12665.9|0
1591361400000|2020-06-05 12:50:00|12719.1|12659.1|12683.2|12643.2|12719.1|12665.7|12680|12633.4|1
1591361700000|2020-06-05 12:55:00|12680.9|12640.9|12675.3|12635.3|12687|12640.9|12675.3|12625.7|5
1591362000000|2020-06-05 13:00:00|12681.8|12621.8|12704.1|12644.1|12704.1|12644.1|12681.8|12621.8|4
1591362300000|2020-06-05 13:05:00|12706.8|12646.8|12704.3|12644.3|12706.8|12646.8|12704.3|12644.3|0
1591362600000|2020-06-05 13:10:00|12706.8|12646.8|12715.3|12655.3|12715.3|12667.8|12704.3|12644.3|2
1591362900000|2020-06-05 13:15:00|12717.6|12657.6|12722.6|12662.6|12722.6|12662.6|12717.6|12657.6|1
1591363200000|2020-06-05 13:20:00|12710.7|12650.7|12705.7|12645.7|12710.7|12650.7|12705.7|12645.7|7
1591363500000|2020-06-05 13:25:00|12704.6|12644.6|12706.9|12646.9|12706.9|12646.9|12704.6|12644.6|0
1591363800000|2020-06-05 13:30:00|12708|12648|12701.9|12641.9|12708|12648|12701.9|12641.9|1
1591364100000|2020-06-05 13:35:00|12703|12643|12717.8|12677.8|12722.8|12677.8|12703|12643|0
1591364400000|2020-06-05 13:40:00|12717.9|12677.9|12717.9|12677.9|12717.9|12677.9|12717.9|12677.9|0
1591365300000|2020-06-05 13:55:00|||||||||1
1591365600000|2020-06-05 14:00:00|12725.6|12665.6|12722.1|12662.1|12729.6|12674.6|12680.4|12635.4|11
1591365900000|2020-06-05 14:05:00|12720.8|12660.8|12729.4|12669.4|12729.4|12669.4|12720.8|12660.8|2
1591366200000|2020-06-05 14:10:00|12714.4|12674.4|12726.7|12666.7|12729.4|12684|12703.9|12665.4|1
1591366500000|2020-06-05 14:15:00|12726.8|12666.8|12726.8|12666.8|12726.8|12666.8|12726.8|12666.8|1
1591366800000|2020-06-05 14:20:00|12717.9|12677.9|12719.3|12679.3|12719.3|12679.3|12717.9|12677.9|0
1591367100000|2020-06-05 14:25:00|12728.1|12668.1|12704.5|12644.5|12728.1|12668.1|12702|12642|5
1591367400000|2020-06-05 14:30:00|12709.5|12649.5|12712|12652|12714.3|12654.3|12709.5|12649.5|4
1591367700000|2020-06-05 14:35:00|12707|12647|12709.5|12649.5|12709.5|12649.5|12707|12647|1
1591368300000|2020-06-05 14:45:00|12712|12652|12712|12652|12712|12652|12712|12652|0
1591368600000|2020-06-05 14:50:00|12717|12657|12737.8|12677.8|12747.7|12692.9|12717|12657|7
1591368900000|2020-06-05 14:55:00|12738.9|12678.9|12738.9|12678.9|12738.9|12678.9|12738.9|12678.9|1
1591369200000|2020-06-05 15:00:00|12736.6|12676.6|12735.5|12675.5|12736.6|12676.6|12735.5|12675.5|0
1591370100000|2020-06-05 15:15:00|12736.8|12676.8|12755.1|12695.1|12755.1|12695.1|12736.8|12676.8|5
1591370400000|2020-06-05 15:20:00|12746.2|12706.2|12747.6|12707.6|12747.6|12707.6|12746.2|12706.2|0
1591370700000|2020-06-05 15:25:00|12750.1|12710.1|12742.3|12718.3|12750.1|12718.3|12742.3|12710.1|0
1591371000000|2020-06-05 15:30:00|||||||||3
1591371300000|2020-06-05 15:35:00|12741.2|12717.2|12740.7|12680.7|12741.2|12717.2|12727.3|12680.7|5
1591371600000|2020-06-05 15:40:00|12745|12721|12743.2|12683.2|12748.4|12721|12743|12683.2|4
1591372500000|2020-06-05 15:55:00|12746|12686|12746|12686|12746|12686|12746|12686|1
1591372800000|2020-06-05 16:00:00|12733.7|12693.7|12731|12691|12733.7|12693.7|12731|12691|0
1591373100000|2020-06-05 16:05:00|12746|12686|12736.2|12696.2|12746|12696.2|12734.8|12686|1
1591374000000|2020-06-05 16:20:00|12751.2|12691.2|12810.4|12770.4|12816.9|12772.9|12749.1|12691.2|18
1591374300000|2020-06-05 16:25:00|12809|12769|12808.5|12748.5|12817.9|12778.1|12776.7|12724.2|6
1591374600000|2020-06-05 16:30:00|12796.2|12756.2|12828.3|12788.3|12833.7|12802.9|12796.2|12748.5|15
1591374900000|2020-06-05 16:35:00|12822.8|12798.8|12822.8|12798.8|12822.8|12798.8|12822.8|12798.8|0
1591375200000|2020-06-05 16:40:00|12821.7|12797.7|12821.5|12797.5|12830.6|12797.7|12820.3|12790.6|1
1591375500000|2020-06-05 16:45:00|12802.6|12742.6|12797.6|12737.6|12824.7|12773.5|12796.4|12736.4|4
1591375800000|2020-06-05 16:50:00|12798.7|12738.7|12803.5|12743.5|12806|12746|12792.6|12732.6|0
1591376100000|2020-06-05 16:55:00|12789|12749|12778|12754|12789|12754|12775.5|12741|0
1591376400000|2020-06-05 17:00:00|12801|12761|12781|12757|12801|12771.5|12781|12754|7
1591376700000|2020-06-05 17:05:00|12810.1|12750.1|12810.1|12750.1|12810.1|12750.1|12810.1|12750.1|4
1591377000000|2020-06-05 17:10:00|12799.9|12759.9|12808.8|12748.8|12808.8|12761.1|12799.9|12748.8|1
1591377300000|2020-06-05 17:15:00|12817.4|12757.4|12807.2|12767.2|12817.4|12767.2|12807.2|12756.1|5
1591377900000|2020-06-05 17:25:00|12818.4|12758.4|12832.5|12792.5|12843|12803|12806.5|12758.4|18
1591378200000|2020-06-05 17:30:00|12833.9|12793.9|12833.9|12793.9|12833.9|12793.9|12833.9|12793.9|0
1591378500000|2020-06-05 17:35:00|12824.8|12800.8|12828.2|12804.2|12828.4|12804.4|12824.8|12800.8|1
1591378800000|2020-06-05 17:40:00|12833.9|12809.9|12836.6|12812.6|12843.5|12815.1|12833.9|12803.5|4
1591379100000|2020-06-05 17:45:00|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|4
1591379400000|2020-06-05 17:50:00|12836.4|12812.4|12835.5|12811.5|12842.2|12812.7|12835.5|12802.1|3
1591379700000|2020-06-05 17:55:00|12836.7|12812.7|12839.7|12799.7|12839.7|12814|12829.4|12799.7|13
1591617600000|2020-06-08 12:00:00|12854.7|12814.7|12900.3|12840.3|12901.9|12877|12846.2|12808.4|44
1591617900000|2020-06-08 12:05:00|12891.3|12851.3|12891.3|12851.3|12891.3|12851.3|12891.3|12851.3|0
1591618200000|2020-06-08 12:10:00|12892.8|12852.8|12888|12828|12896.8|12863.9|12887.9|12828|2
1591618500000|2020-06-08 12:15:00|12881.8|12821.8|12866.5|12806.5|12881.8|12821.8|12866.5|12806.5|1
1591618800000|2020-06-08 12:20:00|12865.5|12805.5|12845.4|12821.4|12869|12821.4|12845.4|12805.5|0
1591619100000|2020-06-08 12:25:00|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|0
1591619400000|2020-06-08 12:30:00|12848.6|12824.6|12853|12829|12853|12829|12848.6|12824.6|15
1591619700000|2020-06-08 12:35:00|12868.5|12828.5|12882|12822|12886.4|12834.3|12857.4|12820.5|0
1591620000000|2020-06-08 12:40:00|12884.1|12824.1|12871.6|12831.6|12884.1|12833.1|12871.6|12824.1|1
1591620300000|2020-06-08 12:45:00|12870.1|12830.1|12870.1|12830.1|12870.1|12830.1|12870.1|12830.1|0
1591620900000|2020-06-08 12:55:00|12870.2|12830.2|12859.2|12835.2|12874.1|12835.2|12859.2|12814.1|2
1591621200000|2020-06-08 13:00:00|12863.6|12839.6|12860.2|12820.2|12874.1|12839.6|12860.2|12811.2|13
1591621500000|2020-06-08 13:05:00|||||||||1
1591621800000|2020-06-08 13:10:00|12861.6|12821.6|12861.6|12821.6|12861.6|12821.6|12861.6|12821.6|0
1591622100000|2020-06-08 13:15:00|12857.7|12817.7|12849.1|12825.1|12857.7|12826.1|12848.6|12817.7|0
1591622400000|2020-06-08 13:20:00|12850.1|12826.1|12852.6|12828.6|12852.6|12828.6|12848|12824|3
1591622700000|2020-06-08 13:25:00|12854.7|12830.7|12856.5|12816.5|12856.5|12830.7|12846.4|12816.5|11
1591623000000|2020-06-08 13:30:00|12844.8|12804.8|12837.3|12777.3|12844.8|12804.8|12835.2|12775.2|6
1591623300000|2020-06-08 13:35:00|12836.3|12776.3|12823.8|12783.8|12836.3|12789.1|12807.3|12775.3|4
1591623600000|2020-06-08 13:40:00|12822.3|12782.3|12840.5|12780.5|12840.5|12782.3|12822.3|12776.5|0
1591623900000|2020-06-08 13:45:00|12841.5|12781.5|12817.9|12793.9|12841.5|12793.9|12816.4|12781.5|2
1591624200000|2020-06-08 13:50:00|12820.3|12780.3|12757.4|12697.4|12820.3|12780.3|12727.9|12693|18
1591624500000|2020-06-08 13:55:00|12756.3|12696.3|12806.9|12746.9|12819.4|12759.4|12754.9|12694.9|6
1591624800000|2020-06-08 14:00:00|12805.9|12745.9|12809.4|12749.4|12818.4|12758.4|12784.3|12724.4|6
1591625100000|2020-06-08 14:05:00|12808.4|12748.4|12819.5|12759.5|12826.9|12786.4|12788.9|12746.9|1
1591625400000|2020-06-08 14:10:00|12822|12762|12820.5|12760.5|12825.5|12765.5|12818|12758|0
1591626000000|2020-06-08 14:20:00|12812.6|12772.6|12813|12773|12815.5|12775.5|12812.6|12772.6|0
1591626300000|2020-06-08 14:25:00|12817.4|12757.4|12786.9|12762.9|12820.9|12776.4|12786.9|12757.4|2
1591626600000|2020-06-08 14:30:00|12784.4|12760.4|12789.4|12765.4|12805.9|12772.9|12783.4|12759.4|7
1591626900000|2020-06-08 14:35:00|12774.8|12750.8|12747|12707|12785.5|12750.8|12724.4|12683.9|23
1591627200000|2020-06-08 14:40:00|12754.9|12694.9|12772.2|12712.2|12780.7|12722.9|12709.7|12669.7|5
1591627500000|2020-06-08 14:45:00|12773.2|12713.2|12749.7|12689.7|12774.7|12719.4|12730.2|12689.7|1
1591627800000|2020-06-08 14:50:00|12740.5|12680.5|12719.7|12659.7|12757.2|12697.2|12709.1|12658|3
1591628100000|2020-06-08 14:55:00|12717.6|12657.6|12719.7|12659.7|12730.7|12685.7|12715.6|12655.6|0
1591628400000|2020-06-08 15:00:00|12720.7|12660.7|12762.6|12722.6|12767.6|12722.6|12717.3|12660.7|3
1591628700000|2020-06-08 15:05:00|12763.7|12723.7|12735.6|12675.6|12779.3|12733.2|12727|12667|7
1591629000000|2020-06-08 15:10:00|12730.6|12670.6|12735.6|12675.6|12735.6|12675.6|12719.5|12659.5|1
1591629600000|2020-06-08 15:20:00|12739.7|12679.7|12738.1|12678.1|12765.2|12705.2|12735.6|12675.6|1
1591629900000|2020-06-08 15:25:00|12736|12676|12740.6|12680.6|12740.6|12680.6|12733.1|12673.1|2
1591630200000|2020-06-08 15:30:00|12739.6|12679.6|12730.6|12670.6|12739.6|12679.6|12729.6|12669.6|2
1591630500000|2020-06-08 15:35:00|12731.6|12671.6|12748.1|12688.1|12748.1|12688.1|12731.6|12671.6|1
1591630800000|2020-06-08 15:40:00|12735.6|12675.6|12720.1|12696.1|12735.6|12698.6|12715.3|12668.1|1
1591631100000|2020-06-08 15:45:00|12730.4|12706.4|12757.7|12697.7|12764.8|12706.5|12730.4|12688.1|6
1591631400000|2020-06-08 15:50:00|12754.6|12694.6|12759.2|12699.2|12759.2|12703|12733.1|12688.1|11
1591631700000|2020-06-08 15:55:00|12756.1|12696.1|12752.5|12692.5|12759.2|12699.2|12749.6|12689.6|2
1591632000000|2020-06-08 16:00:00|12727|12703|12800.4|12740.4|12800.4|12743.8|12727|12703|67
1591632300000|2020-06-08 16:05:00|12798.3|12738.3|12782.7|12758.7|12798.3|12758.7|12767.8|12738.3|11
1591632600000|2020-06-08 16:10:00|12779.8|12755.8|12776.8|12752.8|12779.8|12755.8|12776.8|12752.8|4
1591632900000|2020-06-08 16:15:00|12774.8|12750.8|12733.8|12673.8|12774.8|12750.8|12730.8|12672.8|6
1591633200000|2020-06-08 16:20:00|12732.8|12672.8|12718.8|12678.8|12732.8|12678.8|12718.8|12667.8|3
1591633500000|2020-06-08 16:25:00|12716.3|12676.3|12717.9|12693.9|12732.8|12699.5|12709.4|12672.8|7
1591633800000|2020-06-08 16:30:00|12716.9|12692.9|12720.3|12680.3|12725.3|12694.8|12692.7|12663.8|24
1591634100000|2020-06-08 16:35:00|||||||||1
1591634400000|2020-06-08 16:40:00|12716.8|12676.8|12721.8|12681.8|12729.3|12682.8|12700.3|12669.3|5
1591634700000|2020-06-08 16:45:00|12730.8|12670.8|12730.8|12670.8|12730.8|12670.8|12730.8|12670.8|1
1591635000000|2020-06-08 16:50:00|12719.7|12679.7|12718.7|12678.7|12719.8|12679.8|12718.7|12678.7|2
1591635300000|2020-06-08 16:55:00|12709.7|12685.7|12709.6|12669.6|12709.7|12685.7|12705.7|12669.6|7
1591635600000|2020-06-08 17:00:00|12712.5|12672.5|12703.5|12679.5|12712.5|12682.6|12703.5|12672.5|3
1591635900000|2020-06-08 17:05:00|12701|12677|12676.5|12636.5|12701|12677|12658.5|12630.7|21
1591636200000|2020-06-08 17:10:00|12675.5|12635.5|12674|12634|12675.5|12635.5|12674|12634|3
1591636500000|2020-06-08 17:15:00|12667.1|12643.1|12693.2|12653.2|12702.6|12673.1|12663.6|12630.5|9
1591636800000|2020-06-08 17:20:00|12678|12633.2|12659.2|12635.2|12678|12638|12659.2|12632.2|5
1591637100000|2020-06-08 17:25:00|12660.2|12636.2|12684.4|12644.4|12707.9|12647.9|12660.2|12636.2|15
1591637400000|2020-06-08 17:30:00|12685.9|12645.9|12720.4|12660.4|12720.4|12660.4|12678.9|12644.6|3
1591637700000|2020-06-08 17:35:00|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|1
1591638000000|2020-06-08 17:40:00|12718.4|12658.4|12716.9|12656.9|12718.4|12658.4|12716.9|12656.9|3
1591638300000|2020-06-08 17:45:00|12718|12658|12763.4|12723.4|12766.3|12726.3|12712.5|12658|15
1591638600000|2020-06-08 17:50:00|12774.4|12714.4|12771|12747|12780|12752|12765|12714.4|6
1591638900000|2020-06-08 17:55:00|12777|12737|12791.5|12731.5|12791.5|12746.4|12765.4|12731.5|15
1591704000000|2020-06-09 12:00:00|12715.3|12675.3|12788.9|12748.9|12788.9|12755.9|12715.3|12675.3|21
1591704300000|2020-06-09 12:05:00|12787.4|12747.4|12787.4|12747.4|12787.4|12747.4|12787.4|12747.4|0
1591704600000|2020-06-09 12:10:00|12776.9|12716.9|12725.9|12665.9|12776.9|12716.9|12714.9|12654.9|12
1591704900000|2020-06-09 12:15:00|12719.9|12659.9|12701.9|12641.9|12719.9|12659.9|12701.9|12641.9|12
1591705200000|2020-06-09 12:20:00|12704.9|12644.9|12703.4|12643.4|12709.9|12649.9|12666.9|12619.9|12
1591705500000|2020-06-09 12:25:00|12707.4|12647.4|12700.9|12640.9|12725.9|12665.9|12700.9|12640.9|6
1591705800000|2020-06-09 12:30:00|12701.9|12641.9|12677.9|12617.9|12701.9|12641.9|12677.9|12617.9|4
1591706100000|2020-06-09 12:35:00|||||||||1
1591706400000|2020-06-09 12:40:00|12679.4|12619.4|12677.9|12617.9|12679.4|12619.4|12671.4|12611.4|2
1591706700000|2020-06-09 12:45:00|||||||||3
1591707000000|2020-06-09 12:50:00|12675.4|12615.4|12641.9|12601.9|12678.9|12618.9|12631.4|12600.4|16
1591707300000|2020-06-09 12:55:00|12643.4|12603.4|12691.5|12651.5|12699|12654|12643.4|12598.5|2
1591707600000|2020-06-09 13:00:00|||||||||1
1591708200000|2020-06-09 13:10:00|12678.5|12654.5|12698.5|12638.5|12698.5|12654.5|12673.5|12633.5|3
1591708500000|2020-06-09 13:15:00|12668|12644|12707|12647|12707|12651.5|12668|12638.5|2
1591708800000|2020-06-09 13:20:00|12708.5|12648.5|12678.5|12638.5|12732|12672|12678.5|12638.5|3
1591709100000|2020-06-09 13:25:00|12674|12634|12660.5|12600.5|12686.5|12634|12660.5|12600.5|6
1591709400000|2020-06-09 13:30:00|12658.5|12598.5|12655.5|12595.5|12658.5|12598.5|12655.5|12595.5|1
1591710000000|2020-06-09 13:40:00|12657|12597|12695|12635|12750.5|12690.5|12657|12597|2
1591710300000|2020-06-09 13:45:00|12695.1|12635.1|12693.6|12633.6|12695.1|12635.1|12692.6|12632.6|0
1591710600000|2020-06-09 13:50:00|12690.6|12630.6|12724.6|12664.6|12747.1|12687.1|12654.6|12614.1|14
1591710900000|2020-06-09 13:55:00|12726.6|12666.6|12673.6|12613.6|12757.1|12697.1|12673.6|12613.6|2
1591711200000|2020-06-09 14:00:00|12670.6|12610.6|12640.1|12600.1|12670.6|12610.6|12640.1|12600.1|4
1591711500000|2020-06-09 14:05:00|12637.1|12597.1|12634.1|12594.1|12637.1|12597.1|12634.1|12594.1|0
1591711800000|2020-06-09 14:10:00|12636.6|12596.6|12628.1|12604.1|12636.6|12607.1|12628.1|12596.6|0
1591712100000|2020-06-09 14:15:00|12631.1|12607.1|12659.6|12599.6|12669.1|12612.1|12631.1|12599.6|6
1591712400000|2020-06-09 14:20:00|12659.1|12599.1|12638.6|12598.6|12659.1|12604.1|12638.6|12596.1|0
1591712700000|2020-06-09 14:25:00|12646.6|12586.6|12613.6|12573.6|12646.6|12601.6|12613.6|12570.6|15
1591713000000|2020-06-09 14:30:00|12615.6|12555.6|12601.6|12541.6|12617.1|12571.1|12573.6|12538.6|32
1591713300000|2020-06-09 14:35:00|12587.6|12547.6|12561.7|12537.7|12588.6|12555.7|12558.2|12527.7|22
1591713600000|2020-06-09 14:40:00|12563.2|12539.2|12571.2|12547.2|12571.2|12547.2|12561.2|12530.2|11
1591713900000|2020-06-09 14:45:00|12594.2|12534.2|12571.7|12531.7|12598.7|12574.7|12571.7|12525.2|6
1591714200000|2020-06-09 14:50:00|12558.2|12534.2|12541.2|12517.2|12586.7|12534.2|12541.2|12514.7|8
1591714500000|2020-06-09 14:55:00|12540.2|12516.2|12594.2|12534.2|12614.2|12554.2|12535.7|12504.2|20
1591714800000|2020-06-09 15:00:00|12595.2|12535.2|12582.7|12542.7|12595.2|12542.7|12581.2|12530.2|0
1591715100000|2020-06-09 15:05:00|12587.7|12547.7|12587.7|12547.7|12587.7|12547.7|12587.7|12547.7|1
1591715400000|2020-06-09 15:10:00|12590.7|12550.7|12590.7|12550.7|12590.7|12550.7|12590.7|12550.7|0
1591715700000|2020-06-09 15:15:00|12625.7|12565.7|12648.7|12588.7|12648.7|12588.7|12623.2|12563.2|6
1591716000000|2020-06-09 15:20:00|12646.7|12586.7|12639.2|12579.2|12646.7|12586.7|12639.2|12579.2|3
1591716300000|2020-06-09 15:25:00|12639.3|12579.3|12648.7|12588.7|12648.7|12588.7|12639.3|12579.3|1
1591716600000|2020-06-09 15:30:00|12648.8|12588.8|12717.7|12657.7|12719.7|12659.7|12648.8|12588.8|12
1591716900000|2020-06-09 15:35:00|12717.8|12657.8|12749.2|12689.2|12749.2|12689.2|12717.8|12657.8|4
1591717200000|2020-06-09 15:40:00|12750.2|12690.2|12746.2|12722.2|12751.7|12722.2|12743.7|12690.2|2
1591717500000|2020-06-09 15:45:00|12746.3|12722.3|12731.3|12671.3|12746.3|12722.3|12688.8|12628.8|7
1591717800000|2020-06-09 15:50:00|12721.3|12661.3|12721.3|12661.3|12721.3|12661.3|12721.3|12661.3|2
1591718100000|2020-06-09 15:55:00|12719.3|12659.3|12711.3|12651.3|12719.3|12659.3|12711.3|12651.3|0
1591718400000|2020-06-09 16:00:00|12688.8|12628.8|12683.8|12623.8|12692.8|12632.8|12676.3|12616.3|3
1591718700000|2020-06-09 16:05:00|12693.8|12633.8|12710.8|12650.8|12710.8|12658.8|12693.8|12633.8|1
1591719000000|2020-06-09 16:10:00|12711.8|12651.8|12709.8|12649.8|12711.8|12651.8|12709.8|12649.8|2
1591719300000|2020-06-09 16:15:00|12710.8|12650.8|12711.8|12651.8|12711.8|12651.8|12707.3|12647.3|2
1591719600000|2020-06-09 16:20:00|12710.8|12650.8|12700.8|12640.8|12710.8|12651.8|12691.8|12640.8|1
1591719900000|2020-06-09 16:25:00|12700.9|12640.9|12688.4|12648.4|12706.9|12648.4|12688.4|12640.9|9
1591720200000|2020-06-09 16:30:00|12685.4|12661.4|12632.9|12572.9|12699.4|12661.4|12626.4|12566.4|9
1591720500000|2020-06-09 16:35:00|12647.4|12587.4|12649.4|12589.4|12649.4|12589.4|12644.9|12584.9|0
1591720800000|2020-06-09 16:40:00|12650.4|12590.4|12656.4|12596.4|12666.4|12606.4|12609.4|12561.9|1
1591721100000|2020-06-09 16:45:00|12663.9|12603.9|12661.4|12601.4|12666.4|12606.4|12661.4|12601.4|0
1591721400000|2020-06-09 16:50:00|12658.9|12598.9|12655.4|12595.4|12658.9|12598.9|12651.9|12591.9|1
1591721700000|2020-06-09 16:55:00|12654.4|12594.4|12657.9|12597.9|12657.9|12597.9|12654.4|12594.4|2
1591722000000|2020-06-09 17:00:00|12658.9|12598.9|12661.4|12601.4|12663.9|12603.9|12658.9|12598.9|0
1591722300000|2020-06-09 17:05:00|12658.9|12598.9|12661.4|12621.4|12662|12621.4|12652.9|12597.9|3
1591722600000|2020-06-09 17:10:00|12661.5|12621.5|12661.5|12621.5|12662.4|12622.4|12661.5|12621.5|0
1591722900000|2020-06-09 17:15:00|12662.5|12622.5|12661.5|12621.5|12662.5|12622.5|12659|12619|3
1591723200000|2020-06-09 17:20:00|12655.5|12631.5|12655.5|12631.5|12655.5|12631.5|12655.5|12631.5|0
1591723500000|2020-06-09 17:25:00|12662.5|12622.5|12728|12704|12733|12709|12661.5|12621.5|12
1591723800000|2020-06-09 17:30:00|12726.5|12702.5|12739.5|12715.5|12747.5|12715.5|12726.5|12702.5|7
1591724100000|2020-06-09 17:35:00|12741|12717|12746.5|12706.5|12748|12719.5|12738|12698|4
1591724400000|2020-06-09 17:40:00|12747.5|12707.5|12747.5|12707.5|12751.5|12713.5|12737.5|12691.5|2
1591724700000|2020-06-09 17:45:00|12751.5|12691.5|12746.5|12706.5|12754.5|12706.5|12746.5|12691.5|2
1591725000000|2020-06-09 17:50:00|12747.5|12707.5|12751.5|12691.5|12752.5|12707.5|12747.5|12691.5|6
1591725300000|2020-06-09 17:55:00|12753|12693|12731|12671|12753|12704|12731|12671|9
1591790400000|2020-06-10 12:00:00|12720.8|12680.8|12718.9|12678.9|12806.2|12769|12696.7|12669.7|40
1591790700000|2020-06-10 12:05:00|12697.4|12673.4|12734.8|12674.8|12743.1|12683.1|12697.4|12658.3|6
1591791000000|2020-06-10 12:10:00|12733.9|12673.9|12745.2|12685.2|12745.2|12685.2|12733.9|12673.9|1
1591791300000|2020-06-10 12:15:00|12748.9|12688.9|12762.4|12702.4|12762.4|12702.4|12748.9|12688.9|2
1591791600000|2020-06-10 12:20:00|12764.3|12704.3|12764.3|12704.3|12764.3|12704.3|12764.3|12704.3|0
1591791900000|2020-06-10 12:25:00|12769.1|12709.1|12770.1|12710.1|12770.1|12710.1|12769.1|12709.1|4
1591792200000|2020-06-10 12:30:00|12769.1|12709.1|12744.9|12684.9|12769.1|12709.1|12705.9|12671.6|7
1591792800000|2020-06-10 12:40:00|12749.5|12689.5|12753.4|12693.4|12753.4|12693.4|12749.5|12689.5|1
1591793100000|2020-06-10 12:45:00|12737.4|12677.4|12744.9|12684.9|12744.9|12687.9|12706.9|12677.4|1
1591793700000|2020-06-10 12:55:00|12759.9|12699.9|12744.5|12684.5|12775.5|12715.5|12706.5|12655.5|8
1591794000000|2020-06-10 13:00:00|12745.5|12685.5|12751.3|12691.3|12770.3|12710.3|12731.5|12671.5|1
1591794300000|2020-06-10 13:05:00|12752.8|12692.8|12754.4|12694.4|12754.4|12694.4|12752.8|12692.8|0
1591794900000|2020-06-10 13:15:00|12755.3|12695.3|12755.3|12695.3|12755.3|12695.3|12755.3|12695.3|0
1591795200000|2020-06-10 13:20:00|12756.9|12696.9|12762.9|12722.9|12765.4|12722.9|12756.9|12696.9|3
1591795500000|2020-06-10 13:25:00|12757.4|12733.4|12746.5|12706.5|12792.3|12750.1|12745|12687.1|10
1591795800000|2020-06-10 13:30:00|12748.1|12708.1|12746|12722|12749.6|12722|12744.5|12708.1|2
1591796100000|2020-06-10 13:35:00|12744.5|12720.5|12744.5|12720.5|12744.5|12720.5|12744.5|12720.5|0
1591796700000|2020-06-10 13:45:00|12747.1|12687.1|12740.6|12680.6|12747.1|12702.5|12727.1|12680.6|7
1591797000000|2020-06-10 13:50:00|12735.6|12675.6|12729.1|12669.1|12735.6|12682.5|12713.1|12665|1
1591797300000|2020-06-10 13:55:00|12703.6|12679.6|12746|12686|12752.9|12692.9|12703.6|12669.3|17
1591797600000|2020-06-10 14:00:00|12739.1|12679.1|12739.1|12679.1|12739.1|12679.1|12738.5|12678.5|4
1591797900000|2020-06-10 14:05:00|12740|12680|12739.1|12679.1|12742|12682|12738.5|12678.5|0
1591798200000|2020-06-10 14:10:00|12746.6|12686.6|12746.6|12686.6|12746.6|12686.6|12746.6|12686.6|0
1591798500000|2020-06-10 14:15:00|12742|12682|12757.9|12697.9|12757.9|12710.4|12739.5|12679.5|2
1591798800000|2020-06-10 14:20:00|12749.9|12709.9|12774.1|12714.1|12774.1|12725.1|12749.9|12709.9|1
1591799100000|2020-06-10 14:25:00|12761.6|12721.6|12735.7|12675.7|12761.6|12721.6|12729.7|12669.7|6
1591799400000|2020-06-10 14:30:00|12733.5|12693.5|12731|12691|12733.5|12693.5|12731|12691|0
1591799700000|2020-06-10 14:35:00|12731.1|12691.1|12756.1|12716.1|12756.1|12721.6|12731.1|12691.1|1
1591800000000|2020-06-10 14:40:00|12761.1|12721.1|12735.5|12675.5|12761.1|12721.1|12732.6|12672.6|4
1591800600000|2020-06-10 14:50:00|12731.3|12691.3|12737.4|12697.4|12737.4|12697.4|12731.3|12691.3|1
1591800900000|2020-06-10 14:55:00|12746.8|12686.8|12746.8|12686.8|12746.8|12697.4|12735.9|12686.8|2
1591801200000|2020-06-10 15:00:00|12739.3|12699.3|12738.9|12714.9|12739.3|12714.9|12738.8|12699.3|0
1591801800000|2020-06-10 15:10:00|12766.5|12706.5|12787.5|12727.5|12796.9|12752|12763.6|12703.6|17
1591802100000|2020-06-10 15:15:00|12790.3|12730.3|12790|12730|12791.9|12731.9|12790|12730|2
1591802400000|2020-06-10 15:20:00|12788|12728|12744.6|12684.6|12788|12728|12729.5|12684.6|7
1591802700000|2020-06-10 15:25:00|12735.6|12695.6|12735.6|12695.6|12735.6|12695.6|12735.6|12695.6|0
1591803000000|2020-06-10 15:30:00|12759|12699|12781.5|12721.5|12788.1|12728.1|12759|12699|2
1591803300000|2020-06-10 15:35:00|12783.5|12723.5|12779.6|12719.6|12783.5|12732.5|12772.5|12719.6|1
1591803600000|2020-06-10 15:40:00|12772.5|12732.5|12741.4|12717.4|12772.5|12732.5|12736.8|12691.9|2
1591803900000|2020-06-10 15:45:00|12756.5|12696.5|12741.4|12717.4|12758.1|12722.4|12736.8|12691.9|4
1591804200000|2020-06-10 15:50:00|12776.3|12716.3|12751|12711|12785.4|12750.9|12751|12696|3
1591804500000|2020-06-10 15:55:00|12761.9|12701.9|12763.5|12723.5|12766.9|12734|12749.9|12698.5|2
1591804800000|2020-06-10 16:00:00|12754.5|12730.5|12760|12720|12763.1|12733|12753|12720|2
1591805100000|2020-06-10 16:05:00|12763.1|12723.1|12760|12720|12765|12730.5|12754.5|12720|3
1591805400000|2020-06-10 16:10:00|12762.5|12722.5|12762.5|12722.5|12767.2|12738|12756.5|12720|2
1591805700000|2020-06-10 16:15:00|12762.6|12722.6|12749.6|12725.6|12785.4|12752.5|12744.6|12720.1|11
1591806000000|2020-06-10 16:20:00|12760.1|12720.1|12775.1|12735.1|12775.1|12745|12760.1|12714.5|7
1591806300000|2020-06-10 16:25:00|12764.3|12724.3|12762|12722|12772|12732|12757.6|12711.6|8
1591806600000|2020-06-10 16:30:00|12765.1|12725.1|12779.7|12719.7|12783.2|12735.7|12744.7|12697.6|14
1591806900000|2020-06-10 16:35:00|12780.7|12720.7|12780.7|12720.7|12785.3|12738.2|12773.5|12720.7|2
1591807200000|2020-06-10 16:40:00|12768.8|12728.8|12772|12712|12784.5|12728.8|12765.7|12712|9
1591807500000|2020-06-10 16:45:00|12770.1|12710.1|12759.7|12699.7|12783.6|12736.6|12740.9|12688.8|5
1591807800000|2020-06-10 16:50:00|12761.6|12701.6|12757.2|12697.2|12761.6|12701.6|12753.8|12693.8|1
1591808100000|2020-06-10 16:55:00|12754.7|12694.7|12755.7|12695.7|12757.2|12697.2|12754.7|12694.7|1
1591808400000|2020-06-10 17:00:00|12756.3|12696.3|12747.8|12687.8|12759.7|12704.5|12728.5|12687.8|5
1591808700000|2020-06-10 17:05:00|12748.8|12688.8|12745.4|12685.4|12748.8|12688.8|12745.3|12685.3|1
1591809000000|2020-06-10 17:10:00|12744.4|12704.4|12743.8|12703.8|12751.4|12727.4|12735.8|12686.3|4
1591809300000|2020-06-10 17:15:00|12742.9|12702.9|12753.8|12713.8|12754.4|12713.8|12731.9|12691.9|2
1591809600000|2020-06-10 17:20:00|12743|12719|12751.3|12691.3|12753.8|12719|12738.3|12691.3|2
1591809900000|2020-06-10 17:25:00|12743.8|12703.8|12763.8|12723.8|12768.8|12724.3|12738.7|12696.3|17
1591810200000|2020-06-10 17:30:00|12762.9|12722.9|12762.9|12722.9|12762.9|12722.9|12762.9|12722.9|0
1591810800000|2020-06-10 17:40:00|12763.9|12723.9|12762.9|12722.9|12763.9|12723.9|12762.9|12722.9|1
1591811100000|2020-06-10 17:45:00|12763.9|12723.9|12763.9|12723.9|12763.9|12723.9|12762.9|12722.9|0
1591811700000|2020-06-10 17:55:00|12760.8|12703.9|12762.9|12702.9|12767.9|12707.9|12756|12696|5
1591876800000|2020-06-11 12:00:00|12713.9|12653.9|12672.7|12632.7|12713.9|12653.9|12672.7|12632.7|28
1591877100000|2020-06-11 12:05:00|12667.7|12627.7|12701.9|12641.9|12703.1|12643.1|12657.2|12616.2|18
1591877400000|2020-06-11 12:10:00|12701|12641|12688.3|12664.3|12701.9|12664.3|12683.6|12638.8|11
1591877700000|2020-06-11 12:15:00|12686.7|12662.7|12680.4|12640.4|12688.8|12664.3|12670.8|12636.9|9
1591878000000|2020-06-11 12:20:00|12682|12642|12684.5|12644.5|12684.5|12644.5|12682|12642|1
1591878300000|2020-06-11 12:25:00|12679|12655|12734.1|12674.1|12734.1|12674.1|12679|12651.3|12
1591878600000|2020-06-11 12:30:00||12694.1||12694.1||12694.1||12694.1|0
1591878900000|2020-06-11 12:35:00|12732.3|12692.3|12738.2|12698.2|12743.2|12704.3|12723.6|12683.2|7
1591879200000|2020-06-11 12:40:00|12753.2|12713.2|12769.3|12745.3|12779.8|12745.3|12753.2|12713.2|9
1591879500000|2020-06-11 12:45:00|12771.8|12747.8|12816|12756|12829.8|12794|12771.8|12747.8|37
1591879800000|2020-06-11 12:50:00|12810.1|12750.1|12786.7|12726.7|12810.1|12750.1|12786.7|12726.7|0
1591880100000|2020-06-11 12:55:00|12781.7|12741.7|12780.1|12740.1|12781.7|12741.7|12780.1|12740.1|0
1591880400000|2020-06-11 13:00:00|12778.5|12738.5|12778.5|12738.5|12778.5|12738.5|12778.5|12738.5|1
1591880700000|2020-06-11 13:05:00|12777|12737|12799.5|12739.5|12799.5|12739.5|12777|12737|4
1591881000000|2020-06-11 13:10:00|12802.2|12742.2|12809.5|12749.5|12809.5|12764.5|12801.3|12742.2|2
1591881300000|2020-06-11 13:15:00|12807|12747|12799.1|12739.1|12807|12747|12799.1|12739.1|8
1591881600000|2020-06-11 13:20:00|12804.1|12744.1|12791|12751|12804.1|12774.6|12790.7|12744.1|6
1591881900000|2020-06-11 13:25:00|12794.1|12754.1|12787.5|12747.5|12800.7|12761.5|12785.5|12747.5|6
1591882200000|2020-06-11 13:30:00|12789.1|12749.1|12807.3|12747.3|12816.7|12759.8|12786.6|12746.6|5
1591882500000|2020-06-11 13:35:00|12808.9|12748.9|12798.4|12774.4|12808.9|12774.4|12780.9|12745.4|9
1591882800000|2020-06-11 13:40:00|12844.7|12784.7|12864|12824|12876.3|12824|12835.2|12784.7|45
1591883100000|2020-06-11 13:45:00|12856.9|12832.9|12846.4|12822.4|12867.7|12832.9|12812.6|12788.6|28
1591883400000|2020-06-11 13:50:00|12844.8|12820.8|12846.6|12806.6|12848.2|12820.8|12828.4|12802.6|5
1591883700000|2020-06-11 13:55:00|12848.2|12808.2|12862.3|12802.3|12895.3|12849|12847.7|12801.4|23
1591884000000|2020-06-11 14:00:00|12844.8|12804.8|12855.8|12795.8|12862.3|12818|12839.9|12793.6|16
1591884300000|2020-06-11 14:05:00|12850.2|12810.2|12854.9|12794.9|12862.7|12810.2|12850.2|12792.7|6
1591884900000|2020-06-11 14:15:00|12846.8|12806.8|12852.7|12792.7|12865.2|12835.1|12846.8|12792.4|22
1591885200000|2020-06-11 14:20:00|12831.9|12807.9|12855.9|12795.9|12855.9|12807.9|12831.9|12791.1|1
1591885500000|2020-06-11 14:25:00|12860.9|12800.9|12859.3|12799.3|12864.3|12813.6|12837.3|12799.3|12
1591885800000|2020-06-11 14:30:00|12838.5|12814.5|12850.2|12790.2|12850.9|12814.5|12832.7|12773.6|4
1591886100000|2020-06-11 14:35:00|12852.1|12792.1|12825.4|12785.4|12853.6|12804.5|12812.8|12785.4|7
1591886400000|2020-06-11 14:40:00|12823.8|12783.8|12793.9|12753.9|12823.8|12790|12793.9|12743|7
1591886700000|2020-06-11 14:45:00|12787.6|12747.6|12773|12749|12787.6|12753.8|12773|12747.6|0
1591887000000|2020-06-11 14:50:00|12783.7|12723.7|12770.2|12730.2|12783.7|12733.4|12759.2|12719.2|5
1591887300000|2020-06-11 14:55:00|12760.8|12720.8|12776.2|12716.2|12776.2|12720.8|12760.4|12700.4|1
1591887600000|2020-06-11 15:00:00|12763.7|12723.7|12768|12744|12782.4|12744|12763.7|12713.4|5
1591887900000|2020-06-11 15:05:00|12774.5|12750.5|12777.8|12717.8|12786|12756.8|12764.4|12717.8|7
1591888500000|2020-06-11 15:15:00|12780.5|12720.5|12781.4|12721.4|12781.4|12721.4|12780.5|12720.5|0
1591888800000|2020-06-11 15:20:00|12776.7|12716.7|12771.1|12731.1|12778.6|12731.1|12769.5|12716.7|3
1591889100000|2020-06-11 15:25:00|12772.6|12732.6|12788.3|12764.3|12788.3|12764.3|12771.5|12732.6|4
1591889400000|2020-06-11 15:30:00|12792.4|12768.4|12795.6|12771.6|12795.6|12771.6|12792.4|12768.4|1
1591889700000|2020-06-11 15:35:00|12808.2|12768.2|12836.1|12796.1|12847|12796.1|12808.2|12768.2|3
1591890000000|2020-06-11 15:40:00|12837|12797|12867.4|12843.4|12870.4|12843.4|12831.5|12797|5
1591890300000|2020-06-11 15:45:00|12875.3|12851.3|12885.7|12845.7|12885.7|12855.7|12867.4|12843.4|4
1591890600000|2020-06-11 15:50:00|12868.6|12844.6|12869.8|12809.8|12885.7|12844.6|12825.4|12788.3|11
1591890900000|2020-06-11 15:55:00|12864.8|12804.8|12889.1|12829.1|12889.1|12838.2|12857.9|12804.8|1
1591891200000|2020-06-11 16:00:00|12881.6|12841.6|12884.1|12844.1|12884.1|12857.1|12881.1|12841.6|2
1591891500000|2020-06-11 16:05:00|12885.7|12845.7|12876.5|12852.5|12885.7|12856.2|12865.8|12841.8|11
1591891800000|2020-06-11 16:10:00|12877.4|12853.4|12883.6|12823.6|12885.4|12855|12866.5|12806.5|12
1591892100000|2020-06-11 16:15:00|12874.5|12834.5|12890.2|12830.2|12890.2|12839.3|12874.5|12830.2|1
1591892400000|2020-06-11 16:20:00|12887|12827|12881.3|12857.3|12887|12862.8|12876.5|12827|10
1591892700000|2020-06-11 16:25:00|12880.3|12856.3|12867.4|12827.4|12880.3|12856.3|12864.4|12805.3|8
1591893000000|2020-06-11 16:30:00|12857.6|12833.6|12872.4|12848.4|12890.4|12849.4|12857.6|12816.8|9
1591893300000|2020-06-11 16:35:00|12871.5|12847.5|12888.2|12828.2|12888.2|12847.5|12866.5|12828.2|2
1591893600000|2020-06-11 16:40:00|12889.1|12829.1|12882.7|12858.7|12894.1|12858.7|12880.5|12829.1|3
1591893900000|2020-06-11 16:45:00|12883.6|12859.6|12889.3|12865.3|12895.5|12865.3|12882|12849.1|8
1591894200000|2020-06-11 16:50:00|12886.1|12862.1|12888.6|12864.6|12901.1|12877.1|12886.1|12862.1|16
1591894500000|2020-06-11 16:55:00|12889.3|12865.3|12896.1|12872.1|12897.5|12873.5|12889.3|12865.3|5
1591894800000|2020-06-11 17:00:00|||||||||2
1591895100000|2020-06-11 17:05:00|12900.9|12876.9|12909.3|12885.3|12914.3|12890.3|12900.9|12870.7|22
1591895400000|2020-06-11 17:10:00|12913.9|12889.9|12940.5|12916.5|12940.5|12916.5|12913.9|12889.1|62
1591895700000|2020-06-11 17:15:00|12950|12926|13075.4|13015.4|13214.7|13166.5|12950|12926|136
1591896000000|2020-06-11 17:20:00|13080.2|13020.2|12948.8|12888.8|13080.2|13020.2|12917.7|12857.7|37
1591896300000|2020-06-11 17:25:00|12945.2|12885.2|12943.2|12903.2|12950|12905.7|12923|12872.9|52
1591896600000|2020-06-11 17:30:00|12942.3|12902.3|12912.7|12872.7|12943.8|12914.3|12906.5|12853.8|26
1591896900000|2020-06-11 17:35:00|12914.2|12874.2|12921.7|12861.7|12923.3|12874.2|12887.8|12849|9
1591897200000|2020-06-11 17:40:00|12924.9|12864.9|12929|12869|12933.5|12893.5|12924.9|12864.9|5
1591897500000|2020-06-11 17:45:00|12930.6|12870.6|12928.1|12888.1|12930.6|12888.1|12897.3|12869.2|7
1591897800000|2020-06-11 17:50:00|12922.6|12898.6|12929.7|12869.7|12929.7|12898.6|12893.2|12867.2|9
1591898100000|2020-06-11 17:55:00|12934.4|12874.4|12917.3|12857.3|12936|12884.4|12907.1|12856.4|15
1591963200000|2020-06-12 12:00:00|12925.8|12865.8|12913.3|12873.3|12928.5|12876|12913.3|12861.8|12
1591963500000|2020-06-12 12:05:00|12906.2|12882.2|12892.2|12832.2|12913.3|12882.2|12833.2|12803.9|41
1591963800000|2020-06-12 12:10:00|12891.4|12831.4|12887.8|12827.8|12900.6|12840.6|12885.1|12825.1|0
1591964100000|2020-06-12 12:15:00|12886|12826|12880.7|12820.7|12901.5|12841.5|12875.1|12820.7|1
1591964400000|2020-06-12 12:20:00|12879.1|12819.1|12882.6|12822.6|12905.1|12845.1|12863.4|12818.4|3
1591964700000|2020-06-12 12:25:00|12884.4|12824.4|12878|12818|12892.2|12832.2|12878|12818|1
1591965000000|2020-06-12 12:30:00|12885.3|12825.3|12898.9|12838.9|12901.4|12841.4|12885.3|12825.3|2
1591965300000|2020-06-12 12:35:00|12899.8|12839.8|12904.6|12844.6|12904.6|12859.8|12883|12839.8|4
1591965600000|2020-06-12 12:40:00|12894.4|12854.4|12899.8|12859.8|12904.8|12870.3|12880.7|12844.8|4
1591965900000|2020-06-12 12:45:00|12894.3|12870.3|12899.3|12875.3|12899.3|12875.3|12893.4|12869.4|2
1591966200000|2020-06-12 12:50:00|12897.5|12873.5|12938.6|12878.6|12939.4|12900.1|12895.9|12871.9|14
1591966500000|2020-06-12 12:55:00|12939.4|12879.4|12930.3|12890.3|12939.4|12901.9|12925|12879.4|5
1591967100000|2020-06-12 13:05:00|12931.2|12891.2|12939.4|12879.4|12939.4|12891.2|12930.3|12879.4|1
1591967400000|2020-06-12 13:10:00|12939.5|12879.5|12928.6|12888.6|12939.5|12888.6|12928.6|12879.5|2
1591967700000|2020-06-12 13:15:00|12937.7|12877.7|12921.8|12881.8|12937.7|12894.8|12918.8|12873.6|8
1591968000000|2020-06-12 13:20:00|12925|12885|12885.4|12845.4|12925.9|12895.7|12885.4|12845.3|9
1591968300000|2020-06-12 13:25:00|12874.9|12850.9|12842.1|12802.1|12874.9|12850.9|12829.1|12800.4|17
1591968600000|2020-06-12 13:30:00|12840.4|12800.4|12899.7|12839.7|12911.7|12851.7|12831.6|12794.7|15
1591968900000|2020-06-12 13:35:00|12901.3|12841.3|12861.1|12801.1|12901.3|12841.3|12837.1|12801.1|4
1591969200000|2020-06-12 13:40:00|12851.3|12791.3|12844.7|12820.7|12852.9|12820.7|12835.5|12789.7|4
1591969500000|2020-06-12 13:45:00|12846.4|12822.4|12848.6|12824.6|12862.3|12832|12846.4|12820.7|5
1591969800000|2020-06-12 13:50:00|12847.7|12823.7|12660.9|12620.9|12847.7|12823.7|12597.4|12549.2|156
1591970100000|2020-06-12 13:55:00|12644.9|12584.9|12608.5|12548.5|12650.1|12590.1|12379.6|12319.6|70
1591970400000|2020-06-12 14:00:00|12616.6|12556.6|12550.3|12490.3|12616.6|12556.6|12537.6|12477.6|17
1591970700000|2020-06-12 14:05:00|12555.3|12495.3|12549.2|12489.2|12556.2|12503.5|12522.4|12468.7|30
1591971000000|2020-06-12 14:10:00|12546.7|12486.7|12593.4|12533.4|12611.2|12587.2|12546.7|12486.7|18
1591971300000|2020-06-12 14:15:00|12598.2|12538.2|12601.8|12541.8|12604.8|12544.8|12592.5|12532.5|5
1591971600000|2020-06-12 14:20:00|12600.1|12540.1|12606.6|12546.6|12612.5|12563.4|12598.4|12540.1|1
1591971900000|2020-06-12 14:25:00|12605.7|12545.7|12606.9|12546.9|12607.5|12558.4|12593.2|12541.6|12
1591972200000|2020-06-12 14:30:00|12600.5|12540.5|12597.8|12537.8|12600.5|12564.7|12588.7|12536.9|6
1591972500000|2020-06-12 14:35:00|12596.9|12536.9|12595.3|12535.3|12596.9|12536.9|12595.3|12535.3|5
1591972800000|2020-06-12 14:40:00|12596.2|12536.2|12595.6|12571.6|12607.7|12571.6|12575.3|12526.2|3
1591973100000|2020-06-12 14:45:00|12600|12560|12602.7|12562.7|12602.7|12569.8|12592.9|12559.1|12
1591973400000|2020-06-12 14:50:00|12592.9|12568.9|12575.5|12535.5|12599.2|12568.9|12558.4|12529.9|18
1591973700000|2020-06-12 14:55:00|12573.9|12533.9|12583.9|12523.9|12591.7|12546.1|12566|12523.9|4
1591974000000|2020-06-12 15:00:00|12582.3|12522.3|12553.1|12529.1|12582.3|12529.6|12553.1|12518.6|3
1591974300000|2020-06-12 15:05:00|12583.9|12523.9|12589|12529|12589|12529|12583.9|12523.9|11
1591974600000|2020-06-12 15:10:00|12588.2|12528.2|12586.7|12526.7|12588.2|12537.3|12557.7|12526.7|8
1591974900000|2020-06-12 15:15:00|12585.8|12525.8|12586.7|12526.7|12586.7|12526.7|12585.8|12525.8|3
1591975200000|2020-06-12 15:20:00|12585.8|12525.8|12551.1|12511.1|12585.8|12533.2|12551.1|12502|10
1591975500000|2020-06-12 15:25:00|12562|12502|12560.4|12500.4|12562|12502|12559.5|12499.5|3
1591975800000|2020-06-12 15:30:00|12551.3|12511.3|12543.6|12503.6|12562|12521|12533.1|12498.6|5
1591976100000|2020-06-12 15:35:00|12536.5|12512.5|12520.8|12496.8|12553.5|12513.5|12519|12495|14
1591976400000|2020-06-12 15:40:00|12524|12500|12547.9|12507.9|12547.9|12507.9|12522.4|12498.4|7
1591976700000|2020-06-12 15:45:00|12541.7|12517.7|12554.6|12514.6|12563.7|12526.1|12541.7|12503.7|3
1591977000000|2020-06-12 15:50:00|12551.2|12511.2|12554.6|12514.6|12554.6|12514.6|12551.2|12511.2|3
1591977300000|2020-06-12 15:55:00|12563.7|12503.7|12563.7|12503.7|12563.7|12503.7|12563.7|12503.7|6
1591977600000|2020-06-12 16:00:00|12548.7|12508.7|12561.3|12521.3|12575.8|12527.7|12533.3|12503.8|7
1591977900000|2020-06-12 16:05:00|12575.8|12515.8|12568.1|12528.1|12577.4|12528.1|12563.1|12514.9|3
1591978200000|2020-06-12 16:10:00|12579|12519|12551.7|12527.7|12579|12529.9|12551.7|12516.5|5
1591978500000|2020-06-12 16:15:00|12545.3|12521.3|12566.4|12506.4|12566.4|12521.3|12540.5|12498.9|12
1591978800000|2020-06-12 16:20:00|12564.6|12504.6|12562.1|12502.1|12564.6|12504.6|12558.9|12498.9|7
1591979100000|2020-06-12 16:25:00|12554.8|12494.8|12465.8|12441.8|12554.8|12494.8|12464.1|12430.4|50
1591979400000|2020-06-12 16:30:00|12467.4|12443.4|12481|12441|12495.2|12449.8|12464.9|12427.9|34
1591979700000|2020-06-12 16:35:00|12485.1|12445.1|12473|12449|12496.9|12456.9|12473|12433.6|6
1591980000000|2020-06-12 16:40:00|12480.1|12440.1|12464.5|12440.5|12480.1|12440.5|12464.5|12437.5|3
1591980300000|2020-06-12 16:45:00|12475|12435|12475|12435|12475|12435|12475|12435|6
1591980600000|2020-06-12 16:50:00|12509|12469|12492.8|12452.8|12540.3|12480.3|12475.7|12433.7|11
1591980900000|2020-06-12 16:55:00|12478|12454|12445.5|12421.5|12478|12454|12445.5|12419.4|9
1591981200000|2020-06-12 17:00:00|12448|12424|12461.9|12421.9|12462.8|12427.4|12445.5|12418.5|9
1591981500000|2020-06-12 17:05:00|12459.4|12419.4|12448|12424|12460.3|12424|12448|12419.4|1
1591981800000|2020-06-12 17:10:00|12448.1|12424.1|12446.4|12422.4|12460.3|12427.6|12443.1|12417.1|14
1591982100000|2020-06-12 17:15:00|12447.3|12423.3|12425.6|12401.6|12447.3|12423.3|12425.6|12401.6|51
1591982400000|2020-06-12 17:20:00|12431.5|12407.5|12422.2|12398.2|12445.3|12411.6|12414|12390|15
1591982700000|2020-06-12 17:25:00|12419|12395|12429|12405|12447.6|12418.4|12390.6|12366.6|36
1591983000000|2020-06-12 17:30:00|12428.1|12404.1|12417.7|12393.7|12429|12405|12412.2|12388.2|34
1591983300000|2020-06-12 17:35:00|12414.4|12390.4|12425|12385|12443.2|12410.3|12414.4|12381.6|8
1591983600000|2020-06-12 17:40:00|12423.3|12383.3|12419.5|12395.5|12425|12397.2|12416.2|12383.3|7
1591983900000|2020-06-12 17:45:00|12420.4|12396.4|12431.4|12407.4|12432.3|12408.3|12420.4|12396.4|4
1591984200000|2020-06-12 17:50:00|12430.5|12406.5|12424|12400|12432.3|12408.3|12418.1|12394.1|10
1591984500000|2020-06-12 17:55:00|12424.9|12400.9|12410.8|12370.8|12424.9|12400.9|12402|12370.8|31
1592222400000|2020-06-15 12:00:00|12461.3|12401.3|12398.4|12374.4|12466.5|12415.8|12398.4|12364.7|14
1592222700000|2020-06-15 12:05:00|12397.6|12373.6|12444.8|12384.8|12444.8|12396.4|12362|12331.8|17
1592223000000|2020-06-15 12:10:00|12443|12383|12441.3|12401.3|12450.5|12401.3|12429.2|12381.5|1
1592223300000|2020-06-15 12:15:00|12443|12403|12412.6|12352.6|12450.7|12403|12412.6|12352.6|2
1592223600000|2020-06-15 12:20:00|12417.3|12357.3|12406.4|12346.4|12431.5|12383.1|12390.7|12344.7|5
1592223900000|2020-06-15 12:25:00|12393.9|12353.9|12390.7|12350.7|12403.2|12354|12390.7|12341.5|1
1592224200000|2020-06-15 12:30:00|12391.5|12351.5|12388.2|12348.2|12391.5|12351.5|12388.2|12348.2|2
1592224500000|2020-06-15 12:35:00|12393.4|12353.4|12387.7|12363.7|12393.4|12363.7|12387.7|12353.4|2
1592224800000|2020-06-15 12:40:00|12389.4|12365.4|12411.7|12351.7|12418.5|12365.4|12389.4|12348.2|3
1592225100000|2020-06-15 12:45:00|12402.5|12362.5|12407.8|12367.8|12407.8|12367.8|12400.9|12360.9|3
1592225400000|2020-06-15 12:50:00|12421.7|12361.7|12415.2|12391.2|12426.9|12391.2|12407.8|12361.7|5
1592225700000|2020-06-15 12:55:00|12415.7|12375.7|12419.6|12379.6|12438|12391.3|12413.1|12362.5|3
1592226000000|2020-06-15 13:00:00|12416.5|12376.5|12386.9|12362.9|12416.5|12377.9|12386.9|12362.9|11
1592226300000|2020-06-15 13:05:00|12387|12363|12384.4|12344.4|12399.8|12364.7|12347.4|12317.7|15
1592226600000|2020-06-15 13:10:00|12382.7|12342.7|12404.3|12364.3|12418.1|12377.2|12382.7|12336.6|2
1592226900000|2020-06-15 13:15:00|12416.6|12356.6|12427.7|12387.7|12427.7|12387.7|12410.8|12356.6|6
1592227200000|2020-06-15 13:20:00|12431.9|12371.9|12409.2|12349.2|12437.1|12377.1|12405|12345|6
1592227500000|2020-06-15 13:25:00|12401|12341|12396.2|12336.2|12406.9|12346.9|12383.7|12334.4|7
1592227800000|2020-06-15 13:30:00|12370.7|12346.7|12275.6|12215.6|12406.9|12346.9|12242.6|12213.9|43
1592228100000|2020-06-15 13:35:00|12277.3|12217.3|12312.1|12252.1|12318.7|12258.7|12250.9|12214.6|13
1592228400000|2020-06-15 13:40:00|12299.1|12259.1|12305.8|12245.8|12317.2|12272.2|12290.4|12233.9|44
1592228700000|2020-06-15 13:45:00|12300.6|12240.6|12284.1|12224.1|12306.6|12262.3|12277.8|12224.1|37
1592229000000|2020-06-15 13:50:00|12283.3|12223.3|12277|12237|12287.4|12237.3|12255.5|12223.3|17
1592229300000|2020-06-15 13:55:00|12290.8|12230.8|12266.5|12242.5|12290.8|12242.5|12266.5|12226.8|18
1592229600000|2020-06-15 14:00:00|12258.8|12234.8|12272.8|12232.8|12280.4|12235.3|12239.2|12210.4|12
1592229900000|2020-06-15 14:05:00|12271.2|12231.2|12269.7|12229.7|12280.5|12231.2|12269.7|12220.5|2
1592230200000|2020-06-15 14:10:00|12277.2|12217.2|12274|12250|12283.6|12250.8|12271.1|12217.2|11
1592230500000|2020-06-15 14:15:00|12284.4|12244.4|12295|12271|12304.2|12280.2|12284.4|12244.4|14
1592230800000|2020-06-15 14:20:00|12295.8|12271.8|12259.6|12199.6|12295.8|12271.8|12258.8|12198.8|8
1592231100000|2020-06-15 14:25:00|12258.8|12198.8|12243.8|12203.8|12258.8|12208.5|12229.1|12198.8|5
1592231400000|2020-06-15 14:30:00|12244.8|12204.8|12217.8|12193.8|12244.8|12217.8|12217.7|12193.7|30
1592231700000|2020-06-15 14:35:00|12225.3|12201.3|12201.5|12161.5|12230.8|12201.3|12170.3|12143.1|33
1592232000000|2020-06-15 14:40:00|12206.5|12146.5|12192.5|12152.5|12214.1|12175.3|12178.5|12142.3|14
1592232300000|2020-06-15 14:45:00|12190.8|12150.8|12180.3|12156.3|12190.8|12158|12180.3|12149.1|0
1592232600000|2020-06-15 14:50:00|12179.5|12155.5|12172.8|12148.8|12211.4|12184.8|12163.8|12139.8|16
1592232900000|2020-06-15 14:55:00|12169.6|12145.6|12165.3|12141.3|12171.3|12147.3|12165.3|12141.3|7
1592233200000|2020-06-15 15:00:00|12188.7|12128.7|12182.1|12158.1|12207.3|12183.3|12182.1|12128.7|9
1592233500000|2020-06-15 15:05:00|12184.4|12160.4|12201.3|12177.3|12219.7|12191.6|12184.4|12160.4|5
1592233800000|2020-06-15 15:10:00|12200.6|12176.6|12207.1|12183.1|12210.4|12186.4|12198.8|12174.8|5
1592234100000|2020-06-15 15:15:00|12214.4|12174.4|12202.1|12178.1|12214.4|12178.1|12202.1|12170.9|9
1592234400000|2020-06-15 15:20:00|12200.4|12176.4|12187|12163|12200.4|12176.4|12173.9|12149.9|10
1592234700000|2020-06-15 15:25:00|12190.4|12166.4|12182.9|12158.9|12200.9|12173.9|12182.9|12155.9|9
1592235000000|2020-06-15 15:30:00|12180.4|12156.4|12193|12169|12201|12174|12180.4|12156.4|5
1592235300000|2020-06-15 15:35:00|12193.7|12169.7|12168|12144|12200.5|12176.5|12168|12144|31
1592235600000|2020-06-15 15:40:00|12173|12149|12161.5|12137.5|12189.4|12159|12161.5|12137.5|21
1592235900000|2020-06-15 15:45:00|12172.5|12132.5|12163|12139|12179.5|12155|12163|12132.5|12
1592236200000|2020-06-15 15:50:00|12157.8|12133.8|12159.5|12119.5|12159.5|12133.8|12141.5|12117.5|26
1592236500000|2020-06-15 15:55:00|12150.7|12126.7|12154.8|12130.8|12187.8|12133.5|12149|12119.5|46
1592236800000|2020-06-15 16:00:00|12153|12129|12167.7|12143.7|12195.7|12146.2|12153|12121.1|50
1592237100000|2020-06-15 16:05:00|12180.2|12156.2|12179.4|12155.4|12190.7|12157.2|12172.7|12148.7|3
1592237400000|2020-06-15 16:10:00|12177.7|12153.7|12179.4|12155.4|12192.4|12165.4|12177.7|12142.4|10
1592237700000|2020-06-15 16:15:00|12181.2|12157.2|12180.4|12156.4|12190.4|12166.4|12177.9|12153.9|9
1592238000000|2020-06-15 16:20:00|12187.9|12163.9|12178.4|12138.4|12190.4|12166.4|12175|12127.7|9
1592238300000|2020-06-15 16:25:00|12176.7|12136.7|12152.2|12128.2|12182.7|12136.7|12152.2|12122.7|6
1592238600000|2020-06-15 16:30:00|12153|12129|12085.5|12061.5|12153|12129|12083|12042.9|32
1592238900000|2020-06-15 16:35:00|12084.7|12060.7|12118.2|12094.2|12121.9|12096.7|12083|12059|5
1592239200000|2020-06-15 16:40:00|12129.3|12069.3|12130.2|12090.2|12159.5|12100.2|12097|12069.1|8
1592239500000|2020-06-15 16:45:00|12134.1|12074.1|12108.7|12048.7|12134.1|12087.8|12087.3|12048.7|6
1592239800000|2020-06-15 16:50:00|12100.3|12060.3|12100|12076|12109.7|12076|12069.2|12045.2|15
1592240100000|2020-06-15 16:55:00|12109.5|12069.5|12118.3|12094.3|12140.5|12106.2|12099|12064.5|17
1592240400000|2020-06-15 17:00:00|12117.5|12093.5|12132.7|12108.7|12132.7|12108.7|12115.8|12091.8|4
1592240700000|2020-06-15 17:05:00|12131|12107|12127.7|12103.7|12131|12107|12127.7|12103.7|3
1592241000000|2020-06-15 17:10:00|12129.5|12105.5|12124.3|12100.3|12130.2|12106.2|12114.1|12090.1|18
1592241300000|2020-06-15 17:15:00|12127.7|12103.7|12111.4|12087.4|12130|12106|12111.4|12087.4|4
1592241600000|2020-06-15 17:20:00|12101|12077|12101.7|12041.7|12112.9|12077|12100.9|12040.9|39
1592241900000|2020-06-15 17:25:00|12103.4|12043.4|12096|12056|12106|12062.4|12083|12043.4|13
1592242200000|2020-06-15 17:30:00|12088.7|12064.7|12083.5|12043.5|12096|12064.7|12083.5|12031.7|6
1592242500000|2020-06-15 17:35:00|12092.7|12032.7|12083.3|12043.3|12094.1|12044.3|12082.5|12026.9|36
1592242800000|2020-06-15 17:40:00|12085|12045|12073.8|12049.8|12085|12049.8|12073.8|12044.3|2
1592243100000|2020-06-15 17:45:00|12071.3|12047.3|12073.8|12049.8|12087.5|12054.8|12066.3|12042.3|3
1592243400000|2020-06-15 17:50:00|12077|12037|12068.7|12028.7|12089.5|12042.7|12051.5|12019.5|21
1592243700000|2020-06-15 17:55:00|12067|12027|12044.2|12020.2|12086|12051.7|12044.2|11999.7|5
1592308800000|2020-06-16 12:00:00|12058.6|11998.6|11865.5|11805.5|12058.6|11998.6|11834.2|11774.2|102
1592309100000|2020-06-16 12:05:00|11866.3|11806.3|11933.8|11873.8|11958.8|11901|11853.3|11806.3|52
1592309400000|2020-06-16 12:10:00|11936.3|11876.3|11995.7|11935.7|12014.5|11954.5|11935.5|11875.5|16
1592309700000|2020-06-16 12:15:00|11996.7|11936.7|12051.8|11991.8|12056.8|12011.8|11996.7|11936.7|23
1592310000000|2020-06-16 12:20:00|12053.5|11993.5|12056.8|11996.8|12057.5|12025.8|12041.3|11991.8|42
1592310300000|2020-06-16 12:25:00|12047.8|12007.8|11985.3|11925.3|12056.8|12012.8|11841.8|11781.8|69
1592310600000|2020-06-16 12:30:00|11987.1|11927.1|11950.8|11890.8|11996.1|11936.1|11906.1|11846.1|9
1592310900000|2020-06-16 12:35:00|11973.7|11913.7|11977.2|11953.2|12014|11954|11951.8|11891.8|27
1592311200000|2020-06-16 12:40:00|11961.3|11937.3|12014.8|11954.8|12015.5|11961.7|11940.7|11910.2|13
1592311500000|2020-06-16 12:45:00|12013.3|11953.3|12016.6|11956.6|12016.6|11956.6|11969.8|11909.8|14
1592311800000|2020-06-16 12:50:00|12015.8|11955.8|12028.3|11968.3|12038.3|11978.3|11990.1|11930.1|0
1592312100000|2020-06-16 12:55:00|12028.4|11968.4|12040.9|11980.9|12043.4|11983.4|11987.1|11960.1|7
1592312400000|2020-06-16 13:00:00|12038.4|11978.4|12035.1|11975.1|12038.4|11978.4|12035.1|11975.1|5
1592312700000|2020-06-16 13:05:00|12038.4|11978.4|11975.9|11915.9|12038.4|11978.4|11975.9|11915.9|10
1592313000000|2020-06-16 13:10:00|11977.7|11917.7|11975.9|11915.9|11977.7|11926.2|11949.7|11915.9|3
1592313300000|2020-06-16 13:15:00|12015.2|11955.2|12020.9|11960.9|12029.4|11969.4|12012.7|11952.7|4
1592313600000|2020-06-16 13:20:00|12023.9|11963.9|11983.4|11923.4|12032.7|11972.7|11983.4|11923.4|14
1592313900000|2020-06-16 13:25:00|11985.2|11925.2|11971.7|11911.7|11985.2|11925.2|11969.9|11909.9|5
1592314200000|2020-06-16 13:30:00|11961|11921|11999.7|11939.7|11999.7|11940.4|11942.4|11882.4|27
1592314500000|2020-06-16 13:35:00|12006.7|11946.7|12031|11971|12031|11971|12006.7|11946.7|15
1592314800000|2020-06-16 13:40:00|12030.3|11970.3|11991|11931|12030.3|11970.3|11982.8|11922.8|7
1592315100000|2020-06-16 13:45:00|11990.3|11930.3|11958.5|11898.5|11991|11931.5|11944.8|11898.5|15
1592315400000|2020-06-16 13:50:00|11950.3|11890.3|11947.8|11907.8|11960.6|11914.5|11920.8|11889.1|15
1592315700000|2020-06-16 13:55:00|11947.1|11907.1|11968.9|11908.9|11970.6|11923.9|11947.1|11906.3|6
1592316000000|2020-06-16 14:00:00|11967.1|11907.1|11977.7|11917.7|11977.7|11919.2|11943.2|11905.3|33
1592316300000|2020-06-16 14:05:00|11973.3|11933.3|11985.2|11925.2|11998.3|11951.7|11967.1|11925.2|15
1592316600000|2020-06-16 14:10:00|11974.2|11914.2|11989.2|11949.2|12001|11953.5|11965.5|11914.2|14
1592316900000|2020-06-16 14:15:00|11980.5|11956.5|11977.5|11917.5|11980.5|11956.5|11964.6|11909.7|15
1592317200000|2020-06-16 14:20:00|11971.4|11911.4|11960|11920|11983.5|11944.4|11957.1|11911.4|3
1592317500000|2020-06-16 14:25:00|11969.3|11909.3|11935.7|11875.7|11969.3|11918.5|11935.7|11875.7|15
1592317800000|2020-06-16 14:30:00|11926.5|11886.5|11925|11885|11966.8|11919.6|11921.7|11872.2|6
1592318100000|2020-06-16 14:35:00|11923.3|11883.3|11875.3|11851.3|11931.1|11883.3|11873.5|11849.5|33
1592318400000|2020-06-16 14:40:00|11886.3|11862.3|11885.5|11845.5|11889|11862.3|11866.7|11842.7|49
1592318700000|2020-06-16 14:45:00|11890.5|11830.5|11882.5|11858.5|11892.3|11858.5|11871.8|11830.5|7
1592319000000|2020-06-16 14:50:00|11884.3|11860.3|11880.7|11856.7|11885.3|11861.3|11880.7|11856.7|6
1592319300000|2020-06-16 14:55:00|11880.8|11856.8|11873.8|11833.8|11880.8|11856.8|11873.8|11833.8|4
1592319600000|2020-06-16 15:00:00|11865|11841|11836|11796|11870.5|11841.8|11834.7|11796|41
1592319900000|2020-06-16 15:05:00|11832.4|11792.4|11821.5|11797.5|11832.4|11797.5|11814|11790|6
1592320200000|2020-06-16 15:10:00|11828.8|11788.8|11800.8|11776.8|11828.8|11788.8|11797.3|11768.8|55
1592320500000|2020-06-16 15:15:00|11829.9|11769.9|11809.1|11769.1|11832.4|11779.9|11809.1|11768.8|17
1592320800000|2020-06-16 15:20:00|11807.4|11767.4|11808.4|11768.4|11834.1|11790.9|11801.9|11765.9|9
1592321100000|2020-06-16 15:25:00|11819.9|11759.9|11820.9|11760.9|11823.4|11765.9|11805.9|11758.1|8
1592321400000|2020-06-16 15:30:00|11810.1|11786.1|11792.7|11768.7|11820.9|11786.1|11791.9|11760.9|5
1592321700000|2020-06-16 15:35:00|11791.9|11767.9|11786.9|11762.9|11791.9|11767.9|11784.4|11760.4|9
1592322000000|2020-06-16 15:40:00|11776.3|11752.3|11781.2|11757.2|11796|11764.7|11772.7|11743.6|16
1592322300000|2020-06-16 15:45:00|11780.5|11756.5|11780.5|11756.5|11780.5|11756.5|11780.5|11756.5|8
1592322600000|2020-06-16 15:50:00|11789.4|11765.4|11778.8|11754.8|11801|11765.4|11778.8|11754.8|6
1592322900000|2020-06-16 15:55:00|11779.5|11755.5|11784.2|11760.2|11788.5|11764.5|11779.5|11755.5|18
1592323200000|2020-06-16 16:00:00|11783.5|11759.5|11783.5|11759.5|11783.5|11759.5|11783.5|11759.5|0
1592323500000|2020-06-16 16:05:00|11778.2|11754.2|11773.5|11749.5|11778.2|11754.2|11771|11747|21
1592323800000|2020-06-16 16:10:00|11775|11751|11776.4|11752.4|11776.4|11752.4|11774.2|11750.2|3
1592324100000|2020-06-16 16:15:00|11777.2|11753.2|11773.2|11749.2|11785.7|11761.7|11773.2|11749.2|3
1592324400000|2020-06-16 16:20:00|11766.5|11742.5|11762|11722|11779.5|11742.5|11762|11718.7|11
1592324700000|2020-06-16 16:25:00|11777|11717|11743.3|11719.3|11777|11727|11737.2|11707.7|5
1592325000000|2020-06-16 16:30:00|11739|11715|11754.5|11714.5|11757|11731.5|11739|11714.5|10
1592325300000|2020-06-16 16:35:00|11753.8|11713.8|11755.3|11715.3|11755.3|11715.3|11753.8|11713.8|4
1592325600000|2020-06-16 16:40:00|11744.8|11720.8|11744.8|11720.8|11744.8|11720.8|11744.8|11720.8|4
1592325900000|2020-06-16 16:45:00|11752|11712|11741.6|11717.6|11752.1|11719.3|11741.6|11712|0
1592326200000|2020-06-16 16:50:00|11752.1|11712.1|11760.7|11720.7|11760.7|11726.5|11739.8|11712.1|3
1592326500000|2020-06-16 16:55:00|11769.6|11729.6|11770.5|11746.5|11783.8|11746.5|11768|11718.8|8
1592326800000|2020-06-16 17:00:00|11772|11748|11783.9|11743.9|11806.3|11760.8|11768.9|11714.6|19
1592327100000|2020-06-16 17:05:00|11808.9|11748.9|11828.2|11768.2|11828.2|11772.6|11793.1|11748.1|4
1592327400000|2020-06-16 17:10:00|11807.2|11783.2|11800.2|11776.2|11828.2|11783.3|11800.2|11768.2|1
1592327700000|2020-06-16 17:15:00|11807.5|11767.5|11821|11761|11821|11767.5|11806.7|11756|2
1592328000000|2020-06-16 17:20:00|11821.7|11761.7|11803.9|11763.9|11823.9|11767.5|11803.9|11761|10
1592328300000|2020-06-16 17:25:00|11796.7|11772.7|11844.7|11784.7|11853.6|11793.6|11796.7|11754.3|41
1592328600000|2020-06-16 17:30:00|11841.5|11781.5|11839.7|11779.7|11841.5|11781.5|11839.7|11779.7|11
1592328900000|2020-06-16 17:35:00|11836.2|11776.2|11821.2|11781.2|11836.2|11782.9|11821.2|11772.2|9
1592329200000|2020-06-16 17:40:00|11816.1|11792.1|11836.2|11776.2|11851.9|11807.7|11816.1|11774.4|2
1592329500000|2020-06-16 17:45:00|11835.5|11775.5|11804.3|11780.3|11835.5|11784.5|11804.2|11775.5|3
1592329800000|2020-06-16 17:50:00|11805|11781|11793.7|11753.7|11812.3|11781|11786.8|11753.7|5
1592330100000|2020-06-16 17:55:00|11794.8|11734.8|11844.5|11784.5|11844.5|11784.5|11794.8|11734.8|15
1592395200000|2020-06-17 12:00:00|11898.3|11838.3|11878.3|11838.3|11916.5|11856.5|11875.4|11816.5|21
1592395500000|2020-06-17 12:05:00|11881.9|11841.9|11876.9|11836.9|11884.4|11844.4|11876.9|11836.9|5
1592395800000|2020-06-17 12:10:00|11873.3|11833.3|11858.4|11798.4|11873.3|11833.3|11812.3|11764.7|13
1592396100000|2020-06-17 12:15:00|11872|11812|11877.7|11817.7|11885.6|11837|11864.9|11810.5|3
1592396400000|2020-06-17 12:20:00|11880.9|11820.9|11879.1|11819.1|11880.9|11820.9|11879.1|11819.1|16
1592396700000|2020-06-17 12:25:00|||||||||10
1592397000000|2020-06-17 12:30:00|11856.9|11832.9|11875.2|11815.2|11875.2|11832.9|11840.4|11809.8|19
1592397300000|2020-06-17 12:35:00|11873.1|11813.1|11883.1|11823.1|11883.1|11823.1|11871.6|11811.6|4
1592397600000|2020-06-17 12:40:00|11881.3|11821.3|11879.6|11819.6|11882.1|11822.1|11879.6|11819.6|11
1592397900000|2020-06-17 12:45:00|||||||||1
1592398200000|2020-06-17 12:50:00|||||||||3
1592398500000|2020-06-17 12:55:00|11880.3|11820.3|11880.7|11840.7|11883.9|11840.7|11880.3|11820.3|4
1592398800000|2020-06-17 13:00:00|11883.2|11823.2|11952.8|11892.8|12017.1|11957.1|11877.7|11823.2|17
1592399100000|2020-06-17 13:05:00|11955.6|11895.6|11968.5|11908.5|11981|11936|11955.3|11895.3|4
1592399400000|2020-06-17 13:10:00|11967.1|11907.1|11972.2|11912.2|12024.2|11964.2|11967.1|11907.1|8
1592399700000|2020-06-17 13:15:00|11973.6|11913.6|11908.3|11848.3|11973.6|11913.6|11876.1|11816.1|27
1592400000000|2020-06-17 13:20:00|11910.8|11850.8|11877.2|11817.2|11911.5|11851.5|11877.2|11817.2|5
1592400300000|2020-06-17 13:25:00|11877.9|11817.9|11947.9|11887.9|11957.9|11897.9|11877.9|11817.9|9
1592400600000|2020-06-17 13:30:00|11950.4|11890.4|11964|11904|11966.1|11906.1|11947.9|11887.9|0
1592400900000|2020-06-17 13:35:00|11960.5|11900.5|11972.2|11912.2|11972.2|11912.2|11913.6|11853.6|9
1592401200000|2020-06-17 13:40:00|11971.5|11911.5|11964.1|11904.1|11974.8|11914.8|11964.1|11904.1|13
1592401500000|2020-06-17 13:45:00|11968.4|11908.4|11962.3|11902.3|11968.4|11908.4|11960.5|11900.5|3
1592401800000|2020-06-17 13:50:00|||||||||9
1592402100000|2020-06-17 13:55:00|11959.8|11899.8|11959.8|11899.8|11959.8|11899.8|11937.3|11889.4|4
1592402400000|2020-06-17 14:00:00|11956.2|11896.2|11965.9|11905.9|11977.4|11938.9|11915.4|11877.7|11
1592402700000|2020-06-17 14:05:00|11970.9|11910.9|11955.3|11895.3|11970.9|11910.9|11941.3|11881.3|0
1592403000000|2020-06-17 14:10:00|11953.9|11893.9|11955.3|11895.3|11955.3|11895.3|11953.9|11893.9|14
1592403300000|2020-06-17 14:15:00|11957.1|11897.1|11967.4|11907.4|11967.4|11916.7|11954.2|11897.1|7
1592403600000|2020-06-17 14:20:00|11953.9|11913.9|11946.7|11906.7|11953.9|11913.9|11946.7|11906.7|0
1592403900000|2020-06-17 14:25:00|11969.2|11909.2|11969.2|11909.2|11969.2|11909.2|11969.2|11909.2|9
1592404500000|2020-06-17 14:35:00|11971.7|11911.7|12016|11956|12033.5|11984.2|11963.8|11911.7|8
1592404800000|2020-06-17 14:40:00|12014.2|11954.2|12023.6|11963.6|12034.7|11986.8|12007.4|11954.2|10
1592405100000|2020-06-17 14:45:00|12028.6|11988.6|12028.6|11988.6|12028.6|11988.6|12028.6|11988.6|3
1592405400000|2020-06-17 14:50:00|12023.6|11963.6|12023.6|11963.6|12034.4|11988.6|12023.6|11963.6|1
1592405700000|2020-06-17 14:55:00|12009.4|11969.4|12023.6|11963.6|12026.8|11969.4|11966.8|11920|7
1592406000000|2020-06-17 15:00:00|12022.2|11962.2|11984.3|11924.3|12022.2|11962.2|11964.3|11917.8|3
1592406300000|2020-06-17 15:05:00|11986.8|11926.8|12021.1|11961.1|12021.8|11961.8|11984.3|11924.3|2
1592406600000|2020-06-17 15:10:00|12012.5|11952.5|12012.6|11952.6|12012.6|11952.6|12012.5|11952.5|3
1592406900000|2020-06-17 15:15:00|||||||||6
1592407200000|2020-06-17 15:20:00|12015.1|11955.1|11976.9|11916.9|12031.9|11971.9|11943.3|11883.3|15
1592407500000|2020-06-17 15:25:00|||||||||4
1592407800000|2020-06-17 15:30:00|11954.4|11914.4|11974.4|11914.4|11975.1|11927.6|11951.6|11906.9|7
1592408100000|2020-06-17 15:35:00|11989.4|11929.4|12006.2|11946.2|12031.9|11971.9|11989.4|11929.4|9
1592408400000|2020-06-17 15:40:00|12006.3|11946.3|12009.5|11949.5|12009.5|11949.5|12004.5|11944.5|5
1592408700000|2020-06-17 15:45:00|12008.1|11948.1|12024.5|11964.5|12024.5|11964.5|12004.5|11944.5|8
1592409000000|2020-06-17 15:50:00|12025.2|11965.2|12029.5|11969.5|12029.5|11969.5|12025.2|11965.2|4
1592409300000|2020-06-17 15:55:00|12032|11972|12037.7|11977.7|12037.7|11977.7|12032|11972|14
1592409600000|2020-06-17 16:00:00|12045.2|11985.2|12156.2|12096.2|12166.9|12106.9|12045.2|11985.2|11
1592409900000|2020-06-17 16:05:00|12163.7|12103.7|12158.7|12098.7|12163.7|12103.7|12153.7|12093.7|5
1592410200000|2020-06-17 16:10:00|12157.3|12097.3|12121.9|12061.9|12157.3|12101|12082.6|12022.6|16
1592410500000|2020-06-17 16:15:00|12114.4|12054.4|12133.3|12073.3|12133.3|12073.3|12114.4|12054.4|2
1592410800000|2020-06-17 16:20:00|12132.6|12072.6|12159.4|12099.4|12159.4|12099.4|12132.6|12072.6|4
1592411100000|2020-06-17 16:25:00|12160.1|12100.1|12203.3|12143.3|12203.3|12143.3|12160.1|12100.1|4
1592411400000|2020-06-17 16:30:00|12193|12169|12246.5|12186.5|12288.4|12228.4|12193|12169|8
1592411700000|2020-06-17 16:35:00|12246.6|12186.6|12230.9|12170.9|12257.7|12197.7|12230.9|12170.9|7
1592412000000|2020-06-17 16:40:00|12237|12177|12250.9|12190.9|12255.9|12195.9|12237|12177|1
1592412300000|2020-06-17 16:45:00|12251.6|12191.6|12291.1|12267.1|12297.7|12267.1|12241.2|12190.9|21
1592412600000|2020-06-17 16:50:00|12283.9|12259.9|12262|12202|12297.7|12259.9|12262|12202|4
1592412900000|2020-06-17 16:55:00|12255.9|12195.9|12244.5|12184.5|12255.9|12195.9|12242|12182|2
1592413200000|2020-06-17 17:00:00|12244.6|12184.6|12242.1|12202.1|12244.6|12202.1|12242.1|12182.1|0
1592413800000|2020-06-17 17:10:00|12253.5|12193.5|12296|12236|12297.8|12237.8|12253.5|12193.5|1
1592414100000|2020-06-17 17:15:00|12290.5|12230.5|12290.7|12230.7|12293.9|12233.9|12283.1|12223.1|28
1592414400000|2020-06-17 17:20:00|12279.4|12239.4|12283.7|12223.7|12288.7|12239.4|12277.5|12223.7|42
1592414700000|2020-06-17 17:25:00|12274.4|12234.4|12296.9|12236.9|12303.7|12243.7|12273.7|12233.7|24
1592415000000|2020-06-17 17:30:00|12298.7|12238.7|12308|12268|12319.1|12287.1|12298.7|12238.7|18
1592415300000|2020-06-17 17:35:00|12319.1|12259.1|12301.2|12241.2|12319.1|12283.5|12301.2|12241.2|14
1592415600000|2020-06-17 17:40:00|12283.1|12223.1|12282.4|12222.4|12283.1|12223.1|12274.4|12214.4|23
1592415900000|2020-06-17 17:45:00|12283.1|12223.1|12280.1|12220.1|12283.1|12223.1|12278.8|12218.8|5
1592416200000|2020-06-17 17:50:00|12285.6|12225.6|12288.8|12228.8|12290.6|12230.6|12285.6|12225.6|3
1592416500000|2020-06-17 17:55:00|12278.8|12218.8|12276.3|12216.3|12312.6|12288.6|12276.3|12216.3|8
1592481600000|2020-06-18 12:00:00|12265.5|12205.5|12283.7|12223.7|12283.7|12223.7|12244.5|12191.2|8
1592481900000|2020-06-18 12:05:00|12281.8|12221.8|12281.9|12241.9|12284.4|12241.9|12276.3|12221.2|0
1592482200000|2020-06-18 12:10:00|12274.5|12250.5|12258.2|12218.2|12328.7|12293|12258.2|12213.2|14
1592482500000|2020-06-18 12:15:00|12276.1|12216.1|12313.9|12273.9|12321.9|12291.2|12266.5|12216.1|9
1592482800000|2020-06-18 12:20:00|12315.7|12275.7|12298.2|12238.2|12330.7|12288.7|12278.2|12218.2|2
1592483100000|2020-06-18 12:25:00|12298.9|12238.9|12298.2|12238.2|12300.7|12240.7|12298.2|12238.2|2
1592483400000|2020-06-18 12:30:00|12295.7|12235.7|12292.1|12232.1|12298.3|12238.3|12283.2|12223.2|2
1592483700000|2020-06-18 12:35:00|||||||||5
1592484000000|2020-06-18 12:40:00|12299.5|12239.5|12282.8|12222.8|12302.1|12242.1|12282.8|12222.8|6
1592484300000|2020-06-18 12:45:00|||||||||5
1592484600000|2020-06-18 12:50:00|||||||||8
1592484900000|2020-06-18 12:55:00|12283.3|12223.3|12297.2|12237.2|12300.8|12240.8|12277.8|12217.8|2
1592485200000|2020-06-18 13:00:00|12293.5|12233.5|12294.7|12234.7|12309|12249|12280.3|12220.3|7
1592485500000|2020-06-18 13:05:00|12298.6|12238.6|12313.4|12253.4|12313.4|12253.4|12298.6|12238.6|0
1592485800000|2020-06-18 13:10:00|12314|12254|12314|12254|12315.9|12255.9|12314|12254|0
1592486100000|2020-06-18 13:15:00|12313.4|12253.4|12314.1|12254.1|12316.6|12269.1|12309.1|12251.6|0
1592486400000|2020-06-18 13:20:00|12313.4|12253.4|12291.2|12231.2|12313.4|12253.4|12291.2|12231.2|0
1592486700000|2020-06-18 13:25:00|12288.7|12228.7|12252.3|12192.3|12288.7|12236.2|12225.4|12165.4|1
1592487000000|2020-06-18 13:30:00|12249.6|12189.6|12240.4|12180.4|12249.6|12189.6|12239.8|12179.8|0
1592487300000|2020-06-18 13:35:00|12226.1|12166.1|12226.1|12166.1|12226.1|12166.1|12226.1|12166.1|2
1592487600000|2020-06-18 13:40:00|12213.6|12173.6|12223.6|12163.6|12238.6|12178.6|12185.4|12125.4|2
1592487900000|2020-06-18 13:45:00|12222.3|12162.3|12214.9|12154.9|12222.3|12162.3|12214.9|12154.9|0
1592488200000|2020-06-18 13:50:00|12212.4|12152.4|12201.8|12161.8|12224.8|12164.8|12201.8|12146.8|5
1592488500000|2020-06-18 13:55:00|12199.3|12139.3|12193.7|12133.7|12208.6|12148.6|12161.3|12133|13
1592488800000|2020-06-18 14:00:00|12188.4|12128.4|12144.7|12084.7|12188.4|12128.4|12144.7|12084.7|12
1592489100000|2020-06-18 14:05:00|12148.5|12088.5|12137.2|12077.2|12150.4|12090.4|12097.2|12049.2|62
1592489400000|2020-06-18 14:10:00|12137.9|12077.9|12128.6|12068.6|12138.6|12078.6|12127.9|12067.9|24
1592489700000|2020-06-18 14:15:00|12132.9|12072.9|12156.1|12096.1|12156.7|12096.7|12132.9|12072.9|0
1592490000000|2020-06-18 14:20:00|12155.4|12095.4|12144.4|12120.4|12160.4|12120.4|12144.4|12089.3|0
1592490300000|2020-06-18 14:25:00|12133.4|12109.4|12141.1|12081.1|12144.8|12109.4|12133.4|12078.5|24
1592490600000|2020-06-18 14:30:00|12140.5|12080.5|12085.5|12061.5|12155|12131|12080.5|12056.5|12
1592490900000|2020-06-18 14:35:00|12131.7|12071.7|12138|12078|12147.3|12087.3|12131.7|12071.7|7
1592491200000|2020-06-18 14:40:00|12136.2|12076.2|12090.5|12050.5|12136.2|12081|12090.5|12050.5|5
1592491500000|2020-06-18 14:45:00|12078.2|12054.2|12093.7|12033.7|12095.5|12054.2|12078.2|12033.7|9
1592491800000|2020-06-18 14:50:00|12086.2|12046.2|12080.5|12040.5|12086.2|12046.2|12080.5|12040.5|6
1592492100000|2020-06-18 14:55:00|12080.6|12040.6|12080.6|12040.6|12080.6|12040.6|12080.6|12040.6|2
1592492400000|2020-06-18 15:00:00|12090.6|12050.6|12110.6|12050.6|12110.6|12057.9|12078.2|12040.6|13
1592492700000|2020-06-18 15:05:00|12103.1|12063.1|12115.6|12055.6|12115.6|12063.1|12103.1|12055.6|4
1592493000000|2020-06-18 15:10:00|12133.1|12073.1|12125.1|12101.1|12133.1|12103.6|12117.7|12073.1|4
1592493300000|2020-06-18 15:15:00|12125.8|12101.8|12127.6|12103.6|12127.6|12103.6|12125.8|12101.8|3
1592493600000|2020-06-18 15:20:00|12128.8|12088.8|12130.6|12090.6|12130.6|12098|12122|12088.8|26
1592493900000|2020-06-18 15:25:00|12122|12098|12093.2|12033.2|12132.5|12099.8|12055.7|12022.5|59
1592494200000|2020-06-18 15:30:00|12097.8|12037.8|12096.2|12036.2|12118.2|12060.5|12084.5|12036.2|20
1592494500000|2020-06-18 15:35:00|12092.5|12032.5|12118.2|12058.2|12135.7|12075.7|12083.2|12032.5|5
1592494800000|2020-06-18 15:40:00|12108.2|12048.2|12083.2|12023.2|12110.7|12050.7|12083.2|12023.2|8
1592495100000|2020-06-18 15:45:00|12082.5|12022.5|12070.7|12010.7|12082.5|12022.5|12070.7|12010.7|2
1592495400000|2020-06-18 15:50:00|||||||||5
1592495700000|2020-06-18 15:55:00|12088.2|12028.2|12090.8|12030.8|12100.7|12040.7|12064.5|12024.5|13
1592496000000|2020-06-18 16:00:00|12093.3|12033.3|12078.3|12018.3|12093.3|12044.9|12054.2|12015.8|5
1592496300000|2020-06-18 16:05:00|12073.9|12013.9|12073.9|12013.9|12073.9|12013.9|12073.9|12013.9|1
1592496600000|2020-06-18 16:10:00|12050.1|11990.1|12011.5|11951.5|12050.1|11990.1|12008.3|11948.3|5
1592496900000|2020-06-18 16:15:00|12009|11949|12037.7|11977.7|12037.7|11977.7|12008.3|11948.3|0
1592497200000|2020-06-18 16:20:00|12035.2|11975.2|12015.8|11955.8|12040.2|11980.2|12005.8|11945.8|1
1592497500000|2020-06-18 16:25:00|12030.8|11970.8|12018.3|11958.3|12030.8|11970.8|12018.3|11958.3|1
1592497800000|2020-06-18 16:30:00|12018.4|11958.4|12008.4|11948.4|12018.4|11958.4|12005.9|11945.9|6
1592498100000|2020-06-18 16:35:00|12009.7|11949.7|12022.7|11962.7|12042.2|11982.2|12009.7|11949.7|14
1592498400000|2020-06-18 16:40:00|12024|11964|12025.9|11965.9|12025.9|11965.9|12022.2|11962.2|0
1592499000000|2020-06-18 16:50:00|12027.8|11967.8|12025.9|11965.9|12027.8|11967.8|12025.9|11965.9|1
1592499300000|2020-06-18 16:55:00|12027.8|11967.8|12027.8|11967.8|12027.8|11967.8|12027.8|11967.8|10
1592499600000|2020-06-18 17:00:00|12024.1|11964.1|12024.1|11964.1|12024.1|11964.1|12024.1|11964.1|4
1592500500000|2020-06-18 17:15:00|12024.2|11964.2|12024.2|11964.2|12024.2|11964.2|12024.2|11964.2|0
1592500800000|2020-06-18 17:20:00|12023.5|11963.5|12023.5|11963.5|12023.5|11963.5|12023.5|11963.5|0
1592501100000|2020-06-18 17:25:00|12003.2|11943.2|12009.8|11949.8|12017.9|11957.9|11971.2|11935.1|7
1592501400000|2020-06-18 17:30:00|12012.3|11952.3|12009.2|11949.2|12012.3|11952.3|12008.5|11948.5|14
1592501700000|2020-06-18 17:35:00|12006.7|11946.7|12011.1|11951.1|12011.1|11951.1|12006.7|11946.7|0
1592502300000|2020-06-18 17:45:00|12010.4|11950.4|12010.4|11950.4|12010.4|11950.4|12008.6|11948.6|1
1592502600000|2020-06-18 17:50:00|12010.5|11950.5|11981.1|11921.1|12011.1|11955.9|11970.5|11921.1|5
1592502900000|2020-06-18 17:55:00|11983|11923|12010.5|11950.5|12011.1|11951.1|11955|11922.8|21
1592568000000|2020-06-19 12:00:00|12020.2|11960.2|12188.3|12128.3|12188.3|12128.3|12020.2|11960.2|21
1592568300000|2020-06-19 12:05:00|12190.2|12130.2|12201.5|12141.5|12207.1|12147.1|12183.3|12123.3|68
1592568600000|2020-06-19 12:10:00|12222.7|12162.7|12275.9|12215.9|12293.4|12233.4|12222.7|12162.7|4
1592568900000|2020-06-19 12:15:00|12276.5|12216.5|12222.1|12162.1|12276.5|12216.5|12222.1|12162.1|1
1592569200000|2020-06-19 12:20:00|12218.4|12158.4|12222.1|12162.1|12222.1|12162.1|12210.9|12150.9|12
1592569500000|2020-06-19 12:25:00|12222.8|12162.8|12275.3|12235.3|12302.8|12242.8|12222.8|12162.8|14
1592569800000|2020-06-19 12:30:00|12286.6|12246.6|12264.7|12204.7|12300.3|12246.6|12264.7|12204.7|5
1592570100000|2020-06-19 12:35:00|12250.3|12190.3|12251.6|12191.6|12253.4|12193.4|12249.7|12189.7|12
1592570400000|2020-06-19 12:40:00|12227.8|12167.8|12250.9|12190.9|12250.9|12190.9|12227.8|12167.8|2
1592570700000|2020-06-19 12:45:00|12253.4|12193.4|12256|12196|12256.6|12196.6|12253.4|12193.4|1
1592571000000|2020-06-19 12:50:00|12281|12221|12280.4|12220.4|12281|12221|12280.3|12220.3|0
1592571600000|2020-06-19 13:00:00|12281|12221|12282.9|12222.9|12285.4|12240.3|12256.8|12221|2
1592571900000|2020-06-19 13:05:00|12283.5|12223.5|12282.3|12222.3|12288.5|12236|12276|12222.3|0
1592572200000|2020-06-19 13:10:00|12269.8|12229.8|12276.7|12216.7|12277.3|12230.9|12241.2|12202.9|21
1592572500000|2020-06-19 13:15:00|12272.9|12212.9|12275.4|12215.4|12278.6|12218.6|12262.3|12202.3|2
1592572800000|2020-06-19 13:20:00|12275.5|12215.5|12275.5|12215.5|12276.1|12216.1|12273|12213|1
1592573100000|2020-06-19 13:25:00|12273.6|12213.6|12274.2|12214.2|12274.2|12214.2|12259.8|12199.8|0
1592573400000|2020-06-19 13:30:00|12274.8|12214.8|12276.7|12216.7|12276.7|12216.7|12274.8|12214.8|4
1592573700000|2020-06-19 13:35:00|12277.4|12217.4|12277.4|12217.4|12277.4|12217.4|12277.4|12217.4|2
1592574000000|2020-06-19 13:40:00|12275.5|12215.5|12248.1|12224.1|12275.5|12224.8|12246.3|12214.3|11
1592574300000|2020-06-19 13:45:00|12248.2|12224.2|12247.5|12223.5|12248.2|12224.2|12247.5|12223.5|0
1592574600000|2020-06-19 13:50:00|12226.8|12166.8|12154.3|12094.3|12226.8|12166.8|12145.6|12085.6|5
1592574900000|2020-06-19 13:55:00|12151.8|12091.8|12161.8|12101.8|12161.8|12101.8|12139.3|12079.3|7
1592575200000|2020-06-19 14:00:00|12150.6|12090.6|12159.3|12099.3|12220.6|12160.6|12150.6|12090.6|10
1592575500000|2020-06-19 14:05:00|12156.8|12096.8|12063.7|12003.7|12156.8|12096.8|12063.1|12003.1|7
1592575800000|2020-06-19 14:10:00|12066.2|12006.2|12066.2|12006.2|12066.2|12006.2|12066.2|12006.2|3
1592576100000|2020-06-19 14:15:00|12048.1|11988.1|12062.5|12002.5|12073.1|12013.1|12033.7|11973.7|0
1592576400000|2020-06-19 14:20:00|12065|12005|12122.5|12062.5|12129.4|12069.4|12065|12005|0
1592576700000|2020-06-19 14:25:00|12125|12065|12130|12070|12140|12080|12125|12065|0
1592577000000|2020-06-19 14:30:00|12118.1|12058.1|12154.4|12094.4|12154.4|12094.4|12116.3|12056.3|24
1592577300000|2020-06-19 14:35:00|12155.7|12095.7|12170.7|12110.7|12191.9|12131.9|12155|12095|0
1592577900000|2020-06-19 14:45:00|12183.2|12123.2|12158.2|12098.2|12183.2|12123.2|12143.2|12083.2|0
1592578500000|2020-06-19 14:55:00|12134.5|12074.5|12134.5|12074.5|12134.5|12074.5|12134.5|12074.5|0
1592578800000|2020-06-19 15:00:00|12135.1|12075.1|12135.8|12075.8|12135.8|12075.8|12134.5|12074.5|1
1592579400000|2020-06-19 15:10:00|12137.7|12077.7|12186.4|12126.4|12186.4|12126.4|12133.9|12073.9|7
1592579700000|2020-06-19 15:15:00|12203.9|12143.9|12223.3|12163.3|12223.3|12163.3|12203.9|12143.9|0
1592580000000|2020-06-19 15:20:00|12222.1|12162.1|12223.3|12163.3|12225.2|12173.9|12201.4|12153.9|2
1592580300000|2020-06-19 15:25:00|12225.2|12165.2|12228.3|12168.3|12231.4|12171.4|12225.2|12165.2|4
1592580900000|2020-06-19 15:35:00|12224.6|12164.6|12200.8|12140.8|12225.2|12165.2|12185.2|12125.2|16
1592581200000|2020-06-19 15:40:00|12210.2|12150.2|12214.5|12154.5|12218.9|12158.9|12210.2|12150.2|7
1592581500000|2020-06-19 15:45:00|12214.6|12154.6|12214.6|12154.6|12214.6|12154.6|12214.6|12154.6|0
1592581800000|2020-06-19 15:50:00|||||||||2
1592582100000|2020-06-19 15:55:00|12215.8|12155.8|12217.1|12157.1|12218.3|12158.3|12215.8|12155.8|6
1592582400000|2020-06-19 16:00:00|12224.6|12164.6|12227.1|12167.1|12230.8|12170.8|12222.1|12162.1|4
1592582700000|2020-06-19 16:05:00|12228.9|12168.9|12230.8|12170.8|12230.8|12170.8|12228.9|12168.9|0
1592583000000|2020-06-19 16:10:00|12227.1|12167.1|12228.3|12168.3|12242.1|12182.1|12222.7|12162.7|3
1592583300000|2020-06-19 16:15:00|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|4
1592583600000|2020-06-19 16:20:00|12245.3|12185.3|12255.9|12195.9|12255.9|12195.9|12230.3|12170.3|0
1592583900000|2020-06-19 16:25:00|12259.7|12199.7|12269.7|12209.7|12269.7|12209.7|12258.4|12198.4|5
1592584200000|2020-06-19 16:30:00|12270.3|12210.3|12258.4|12198.4|12275.9|12246.4|12258.4|12198.4|3
1592584500000|2020-06-19 16:35:00|12247.8|12207.8|12243.4|12183.4|12247.8|12207.8|12236.5|12183.4|0
1592584800000|2020-06-19 16:40:00|12215.9|12155.9|12205.3|12145.3|12218.4|12158.4|12205.3|12145.3|0
1592585400000|2020-06-19 16:50:00|12204.7|12144.7|12206|12166|12214.7|12169.7|12192.9|12143.5|6
1592585700000|2020-06-19 16:55:00|12194.9|12170.9|12184.1|12124.1|12196.1|12170.9|12177.2|12117.2|3
1592586000000|2020-06-19 17:00:00|12172.3|12112.3|12172.3|12112.3|12172.3|12112.3|12172.3|12112.3|0
1592586300000|2020-06-19 17:05:00|12174.1|12114.1|12184.8|12124.8|12184.8|12124.8|12174.1|12114.1|2
1592586600000|2020-06-19 17:10:00|12166.8|12126.8|12140.5|12080.5|12166.8|12126.8|12125.6|12080.5|3
1592586900000|2020-06-19 17:15:00|12136.8|12076.8|12109.9|12069.9|12136.8|12076.8|12109.9|12060.5|1
1592587200000|2020-06-19 17:20:00|12108|12068|12125.5|12065.5|12158|12098|12108|12059.9|0
1592587500000|2020-06-19 17:25:00|12124.3|12064.3|12157.5|12097.5|12183.7|12123.7|12124.3|12064.3|12
1592587800000|2020-06-19 17:30:00|12156.9|12096.9|12136.3|12076.3|12156.9|12096.9|12136.3|12076.3|51
1592588100000|2020-06-19 17:35:00|||||||||3
1592588400000|2020-06-19 17:40:00|12134.4|12074.4|12134.4|12074.4|12134.4|12074.4|12134.4|12074.4|1
1592588700000|2020-06-19 17:45:00|12131.9|12071.9|12115|12055|12131.9|12077.4|12094.5|12055|15
1592589000000|2020-06-19 17:50:00|12126.3|12066.3|12133.2|12073.2|12133.2|12073.2|12126.3|12066.3|0
1592589300000|2020-06-19 17:55:00|12132|12072|12106.3|12046.3|12133.8|12089.4|12063.1|12003.1|21
1592827200000|2020-06-22 12:00:00|12133.8|12093.8|12117.8|12057.8|12169.3|12109.3|12112.8|12052.8|28
1592827500000|2020-06-22 12:05:00|12123.3|12063.3|12110.3|12050.3|12123.3|12063.3|12110.3|12050.3|9
1592827800000|2020-06-22 12:10:00|12105.3|12045.3|12106.8|12046.8|12108.8|12048.8|12100.3|12040.3|0
1592828100000|2020-06-22 12:15:00|12104.8|12044.8|12116.8|12056.8|12116.8|12056.8|12104.8|12044.8|0
1592829000000|2020-06-22 12:30:00|12114.9|12054.9|12116.9|12056.9|12116.9|12056.9|12114.9|12054.9|0
1592829300000|2020-06-22 12:35:00|12138.8|12078.8|12140.9|12080.9|12162.3|12102.3|12138.8|12078.8|6
1592829600000|2020-06-22 12:40:00|12140.4|12080.4|12144.4|12084.4|12156.9|12096.9|12127.4|12067.4|0
1592829900000|2020-06-22 12:45:00|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|1
1592830200000|2020-06-22 12:50:00|12144.4|12084.4|12130.9|12070.9|12148.4|12088.4|12130.9|12070.9|0
1592830500000|2020-06-22 12:55:00|12126.9|12066.9|12152.4|12092.4|12152.4|12092.4|12126.9|12066.9|0
1592830800000|2020-06-22 13:00:00|12149.4|12089.4|12137.4|12077.4|12149.4|12089.4|12137.4|12077.4|0
1592831100000|2020-06-22 13:05:00|12134.9|12074.9|12134.9|12074.9|12134.9|12074.9|12134.9|12074.9|0
1592831400000|2020-06-22 13:10:00|12135|12075|12130.5|12070.5|12135|12075|12126.5|12066.5|0
1592831700000|2020-06-22 13:15:00|12125.5|12065.5|12125.5|12065.5|12131.5|12071.5|12125.5|12065.5|0
1592832000000|2020-06-22 13:20:00|12129.5|12069.5|12108.5|12048.5|12129.5|12069.5|12108.5|12048.5|3
1592832300000|2020-06-22 13:25:00|||||||||8
1592832600000|2020-06-22 13:30:00|12110.5|12050.5|12092.5|12032.5|12110.5|12061|12038.5|11986|17
1592832900000|2020-06-22 13:35:00|12102.5|12042.5|12079.9|12019.9|12127.5|12075.9|12069.9|12009.9|108
1592833200000|2020-06-22 13:40:00|12078.9|12018.9|12070|12010|12078.9|12018.9|12070|12010|3
1592833500000|2020-06-22 13:45:00|12070.5|12010.5|12065|12005|12072.5|12012.5|12065|12005|1
1592833800000|2020-06-22 13:50:00|12062.5|12002.5|12062|12002|12067.5|12007.5|12062|12002|0
1592834100000|2020-06-22 13:55:00|12060|12000|12060|12000|12060.5|12000.5|12059.5|11999.5|0
1592834400000|2020-06-22 14:00:00|12055|12015|12033.5|11973.5|12060|12015|12019.5|11960|19
1592834700000|2020-06-22 14:05:00|12031.5|11971.5|12095.1|12035.1|12111.1|12051.1|12031.5|11971.5|3
1592835000000|2020-06-22 14:10:00|12095.6|12035.6|12103.6|12043.6|12109.6|12049.6|12095.6|12035.6|0
1592835300000|2020-06-22 14:15:00|12102.1|12042.1|12102.1|12042.1|12102.1|12042.1|12102.1|12042.1|0
1592835600000|2020-06-22 14:20:00|12103.1|12043.1|12106.6|12046.6|12106.6|12046.6|12102.6|12042.6|0
1592836200000|2020-06-22 14:30:00|12108.2|12048.2|12108.7|12048.7|12111.2|12051.2|12108.2|12048.2|4
1592836500000|2020-06-22 14:35:00|12109.2|12049.2|12120.2|12060.2|12120.2|12060.2|12108.7|12048.7|1
1592836800000|2020-06-22 14:40:00|12125.2|12065.2|12122.7|12062.7|12125.2|12065.2|12118.2|12058.2|0
1592837100000|2020-06-22 14:45:00|12123.7|12063.7|12139.2|12079.2|12139.2|12092.7|12112.7|12053.2|9
1592837400000|2020-06-22 14:50:00|12129.2|12069.2|12162.2|12102.2|12169.7|12111.7|12125.7|12065.7|5
1592837700000|2020-06-22 14:55:00|12161.7|12101.7|12173.2|12113.2|12175.7|12143.7|12151.2|12091.2|0
1592838000000|2020-06-22 15:00:00|12175.7|12115.7|12207.8|12147.8|12214.8|12154.8|12175.7|12115.7|2
1592838300000|2020-06-22 15:05:00|12209.3|12149.3|12210.3|12150.3|12217.8|12157.8|12209.3|12149.3|3
1592838600000|2020-06-22 15:10:00|12225.3|12165.3|12225.3|12185.3|12232.8|12185.3|12223.3|12165.3|2
1592838900000|2020-06-22 15:15:00|12242.4|12218.4|12339.9|12279.9|12425.9|12365.9|12242.4|12218.4|82
1592839200000|2020-06-22 15:20:00|12340.9|12280.9|12315.9|12255.9|12354.9|12294.9|12313.4|12253.4|18
1592839500000|2020-06-22 15:25:00|12318.5|12258.5|12335.5|12275.5|12336.5|12276.5|12318.5|12258.5|0
1592839800000|2020-06-22 15:30:00|12315.5|12264.5|12320.5|12260.5|12324.5|12264.5|12315.5|12260.5|8
1592840100000|2020-06-22 15:35:00|12321|12261|12309.5|12285.5|12321|12285.5|12309.5|12260.5|2
1592840400000|2020-06-22 15:40:00|12312|12288|12317|12257|12329|12290.5|12287.5|12227.5|9
1592840700000|2020-06-22 15:45:00|12317.5|12257.5|12309|12249|12317.5|12257.5|12309|12249|3
1592841000000|2020-06-22 15:50:00|12310.5|12250.5|12276.1|12236.1|12310.5|12250.6|12267.1|12207.1|5
1592841300000|2020-06-22 15:55:00|||||||||2
1592841600000|2020-06-22 16:00:00|12266.1|12226.1|12244.6|12220.6|12271.6|12226.1|12244.6|12209.1|3
1592841900000|2020-06-22 16:05:00|12250.1|12190.1|12281.6|12221.6|12291.6|12242.6|12235.1|12186.1|9
1592842200000|2020-06-22 16:10:00|12288.6|12228.6|12288.6|12228.6|12288.6|12228.6|12288.6|12228.6|3
1592842500000|2020-06-22 16:15:00|12291.1|12231.1|12286.1|12226.1|12291.1|12231.1|12276.1|12216.1|2
1592842800000|2020-06-22 16:20:00|12280.6|12220.6|12287.2|12227.2|12291.2|12235.2|12275.2|12216.1|6
1592843100000|2020-06-22 16:25:00|12289.7|12229.7|12290.7|12230.7|12291.2|12231.2|12287.6|12227.6|3
1592843400000|2020-06-22 16:30:00|12287.7|12227.7|12298.2|12238.2|12298.7|12238.7|12282.7|12222.7|6
1592843700000|2020-06-22 16:35:00|12298.7|12238.7|12295.7|12271.7|12301.7|12271.7|12293.7|12238.7|0
1592844000000|2020-06-22 16:40:00|12302.7|12262.7|12303.2|12263.2|12313.2|12271.7|12295.7|12253.2|4
1592844300000|2020-06-22 16:45:00|12295.7|12271.7|12303.2|12263.2|12303.2|12271.7|12295.7|12262.7|2
1592844600000|2020-06-22 16:50:00|12295.7|12271.7|12343.3|12283.3|12348.7|12288.7|12295.7|12271.7|13
1592844900000|2020-06-22 16:55:00|12343.8|12283.8|12350.3|12290.3|12350.8|12290.8|12343.8|12283.8|0
1592845200000|2020-06-22 17:00:00|12352.8|12292.8|12341.3|12281.3|12352.8|12292.8|12341.3|12281.3|1
1592845500000|2020-06-22 17:05:00|12343.3|12283.3|12343.8|12283.8|12352.8|12312.8|12308.3|12272.8|14
1592845800000|2020-06-22 17:10:00|12343.3|12283.3|12348.8|12288.8|12348.8|12288.8|12343.3|12283.3|4
1592846100000|2020-06-22 17:15:00|12339.3|12279.3|12339.8|12279.8|12339.8|12279.8|12339.3|12279.3|0
1592846400000|2020-06-22 17:20:00|12339.3|12279.3|12339.9|12279.9|12344.9|12284.9|12337.3|12277.3|0
1592846700000|2020-06-22 17:25:00|12337.4|12277.4|12345.9|12285.9|12351.9|12300.9|12337.4|12277.4|11
1592847000000|2020-06-22 17:30:00|12344.9|12284.9|12340.4|12280.4|12348.4|12288.4|12339.9|12279.9|2
1592847600000|2020-06-22 17:40:00|12345.4|12285.4|12337.9|12277.9|12345.4|12285.4|12337.9|12277.9|1
1592847900000|2020-06-22 17:45:00|12337.4|12277.4|12331.4|12271.4|12337.9|12277.9|12331.4|12271.4|4
1592848200000|2020-06-22 17:50:00|12333.9|12273.9|12328.9|12268.9|12333.9|12276.9|12313.9|12261|4
1592848500000|2020-06-22 17:55:00|12325|12265|12326|12266|12330.5|12270.5|12324|12264|3
1592913600000|2020-06-23 12:00:00|12314.7|12254.7|12270.3|12210.3|12314.7|12254.7|12159.1|12126.6|21
1592913900000|2020-06-23 12:05:00|12271.7|12211.7|12328.3|12268.3|12332.9|12285.8|12271.7|12211.7|0
1592914200000|2020-06-23 12:10:00|12327.8|12267.8|12309.4|12249.4|12329.4|12272.6|12294.4|12234.4|4
1592914500000|2020-06-23 12:15:00|12308.4|12248.4|12328.6|12268.6|12341.1|12281.1|12303.9|12243.9|1
1592914800000|2020-06-23 12:20:00|12328.1|12268.1|12330.2|12270.2|12340.2|12280.2|12325.1|12265.1|5
1592915100000|2020-06-23 12:25:00|12331.1|12271.1|12330|12270|12335|12275|12323.5|12263.5|0
1592915400000|2020-06-23 12:30:00|12332.4|12272.4|12376|12336|12391|12348.5|12332.4|12272.4|5
1592915700000|2020-06-23 12:35:00|12378|12338|12410|12386|12419.3|12386|12360.7|12311.5|44
1592916000000|2020-06-23 12:40:00|12408|12384|12427.4|12367.4|12455.2|12395.2|12406|12362.1|24
1592916300000|2020-06-23 12:45:00|12432.4|12372.4|12424|12364|12438.5|12378.5|12420.1|12360.1|3
1592916600000|2020-06-23 12:50:00|12421.5|12361.5|12421.5|12361.5|12421.5|12361.5|12418.7|12358.7|5
1592916900000|2020-06-23 12:55:00|12422|12362|12427|12367|12434.5|12374.5|12419.5|12359.5|3
1592917200000|2020-06-23 13:00:00|12420|12360|12377.6|12317.6|12427|12367|12377.6|12317.6|8
1592917500000|2020-06-23 13:05:00|12379.1|12319.1|12377.7|12317.7|12379.1|12319.1|12377.7|12317.7|2
1592917800000|2020-06-23 13:10:00|12379.1|12319.1|12411.6|12351.6|12414.1|12354.1|12379.1|12319.1|5
1592918100000|2020-06-23 13:15:00|12412.1|12352.1|12412.1|12372.1|12417.1|12372.1|12402.7|12342.7|3
1592918400000|2020-06-23 13:20:00|12416.1|12376.1|12381.1|12321.1|12425.2|12376.1|12349.1|12301.1|4
1592918700000|2020-06-23 13:25:00|12380.7|12320.7|12384.1|12324.1|12396.6|12336.6|12348.6|12299.1|3
1592919000000|2020-06-23 13:30:00|12384.6|12324.6|12391.2|12331.2|12408.7|12348.7|12384.6|12324.6|4
1592919300000|2020-06-23 13:35:00|12392.1|12332.1|12378.2|12318.2|12396.2|12336.2|12378.2|12318.2|2
1592919600000|2020-06-23 13:40:00|12378.7|12318.7|12296.7|12236.7|12380.7|12335.7|12296.7|12236.7|4
1592919900000|2020-06-23 13:45:00|12299.2|12239.2|12324.2|12264.2|12336.7|12276.7|12299.2|12239.2|2
1592920200000|2020-06-23 13:50:00|12323.7|12263.7|12325.6|12265.6|12353.3|12305.8|12311.7|12251.7|5
1592920500000|2020-06-23 13:55:00|12326.1|12266.1|12316.1|12256.1|12331.7|12271.7|12299.7|12239.7|2
1592920800000|2020-06-23 14:00:00|12319.4|12259.4|12308.6|12248.6|12330.6|12270.6|12308.6|12248.6|1
1592921100000|2020-06-23 14:05:00|12311.1|12251.1|12305.7|12245.7|12316.1|12256.1|12305.7|12245.7|1
1592921400000|2020-06-23 14:10:00|12303.6|12243.6|12275.2|12215.2|12303.6|12249|12273|12213.3|5
1592921700000|2020-06-23 14:15:00|12274.3|12214.3|12265.2|12205.2|12305.7|12271.2|12260.2|12200.2|2
1592922000000|2020-06-23 14:20:00|12264.8|12204.8|12274.5|12214.5|12277.7|12217.7|12264.6|12204.6|5
1592922300000|2020-06-23 14:25:00|12274.9|12214.9|12266.3|12206.3|12277.3|12226.8|12248.8|12206.3|13
1592922600000|2020-06-23 14:30:00|12262.3|12202.3|12327.3|12267.3|12351.8|12291.8|12251.8|12202.3|5
1592922900000|2020-06-23 14:35:00|12328.2|12268.2|12337.8|12277.8|12347.3|12287.3|12328.2|12268.2|0
1592923200000|2020-06-23 14:40:00|12337.3|12277.3|12340.3|12280.3|12346.9|12286.9|12333.3|12273.3|6
1592923500000|2020-06-23 14:45:00|12342.3|12282.3|12317.3|12257.3|12342.3|12282.3|12309.8|12249.8|0
1592923800000|2020-06-23 14:50:00|12316.9|12256.9|12302.4|12242.4|12317.4|12257.4|12299.9|12239.9|3
1592924100000|2020-06-23 14:55:00|12304.9|12244.9|12317.4|12257.4|12330.8|12270.8|12304.9|12244.9|2
1592924400000|2020-06-23 15:00:00|12322.4|12262.4|12314|12274|12324.9|12274|12311.9|12257.4|1
1592924700000|2020-06-23 15:05:00|12324.9|12264.9|12332.4|12272.4|12342.1|12302.9|12324.9|12264.9|3
1592925000000|2020-06-23 15:10:00|12324.9|12264.9|12324.9|12264.9|12332.4|12272.4|12304.3|12244.3|3
1592925300000|2020-06-23 15:15:00|12324.5|12264.5|12317.4|12257.4|12327.1|12279.9|12315.4|12255.4|2
1592925600000|2020-06-23 15:20:00|12315.6|12255.6|12310|12250|12324.9|12264.9|12292.4|12232.4|4
1592925900000|2020-06-23 15:25:00|12310.4|12250.4|12297.5|12237.5|12310.4|12250.4|12287.5|12227.5|3
1592926200000|2020-06-23 15:30:00|12296.1|12236.1|12287.5|12227.5|12296.1|12236.1|12287.5|12227.5|2
1592926500000|2020-06-23 15:35:00|12285.5|12225.5|12301.6|12241.6|12302|12242|12277.5|12217.5|7
1592926800000|2020-06-23 15:40:00|12302.5|12242.5|12285.5|12225.5|12307|12247|12285|12225|2
1592927100000|2020-06-23 15:45:00|12286|12226|12276|12216|12286|12226|12276|12216|3
1592927400000|2020-06-23 15:50:00|12273.5|12213.5|12277.1|12217.1|12281|12221|12257.5|12197.5|3
1592927700000|2020-06-23 15:55:00|12275|12215|12236.9|12176.9|12275|12215|12231.9|12171.9|2
1592928000000|2020-06-23 16:00:00|12235.5|12175.5|12241|12181|12243.5|12183.5|12231|12171|3
1592928300000|2020-06-23 16:05:00|12241.5|12181.5|12261.5|12201.5|12266.5|12206.5|12241.5|12181.5|4
1592928600000|2020-06-23 16:10:00|12262.4|12202.4|12266.5|12206.5|12284|12224|12251.5|12191.5|4
1592928900000|2020-06-23 16:15:00|12265.1|12205.1|12249|12189|12265.1|12205.1|12249|12189|2
1592929200000|2020-06-23 16:20:00|12248.6|12188.6|12231.5|12171.5|12270.6|12210.6|12216.1|12156.1|6
1592929500000|2020-06-23 16:25:00|12231.1|12171.1|12233.2|12173.2|12233.2|12173.2|12229|12169|6
1592929800000|2020-06-23 16:30:00|12240.7|12180.7|12239.4|12179.4|12253.7|12193.7|12205.7|12155.3|3
1592930100000|2020-06-23 16:35:00|12240.3|12180.3|12243.9|12183.9|12246.7|12186.7|12238.9|12178.9|2
1592930400000|2020-06-23 16:40:00|12244.8|12184.8|12249.7|12189.7|12249.7|12189.7|12244.8|12184.8|3
1592930700000|2020-06-23 16:45:00|12247.4|12187.4|12244.7|12184.7|12259.9|12199.9|12242.4|12182.4|2
1592931000000|2020-06-23 16:50:00|12242.4|12182.4|12233.8|12193.8|12246.3|12193.8|12233.8|12176.9|4
1592931300000|2020-06-23 16:55:00|12241|12181|12241.5|12181.5|12243.8|12193.8|12233.8|12181|7
1592931600000|2020-06-23 17:00:00|12242.9|12182.9|12233.5|12173.5|12249|12205.9|12229.9|12173.5|4
1592931900000|2020-06-23 17:05:00|12234|12174|12234|12174|12242.6|12182.6|12233.5|12173.5|0
1592932500000|2020-06-23 17:15:00|12233.5|12173.5|12223.6|12163.6|12233.5|12173.5|12223.5|12163.5|0
1592932800000|2020-06-23 17:20:00|12222.6|12162.6|12217.6|12157.6|12222.6|12162.6|12217.6|12157.6|1
1592933100000|2020-06-23 17:25:00|12217.2|12157.2|12246.1|12186.1|12246.5|12198|12213.5|12155.1|10
1592933400000|2020-06-23 17:30:00|12244.1|12184.1|12247.3|12187.3|12290.1|12230.1|12222.9|12177.6|13
1592933700000|2020-06-23 17:35:00|12246.4|12186.4|12264.5|12204.5|12264.5|12204.5|12246.4|12186.4|0
1592934000000|2020-06-23 17:40:00|12264.6|12204.6|12262.5|12202.5|12264.6|12204.6|12262.5|12202.5|0
1592934300000|2020-06-23 17:45:00|12265|12205|12265|12205|12265|12205|12265|12205|0
1592934600000|2020-06-23 17:50:00|12231.1|12207.1|12234.1|12194.1|12238.7|12207.1|12227|12189.6|0
1592934900000|2020-06-23 17:55:00|12232.1|12192.1|12246.8|12186.8|12248.9|12194.6|12232.1|12180.7|5
1593000000000|2020-06-24 12:00:00|12274.7|12214.7|12236.9|12196.9|12274.7|12214.7|12236.9|12187.4|2
1593000300000|2020-06-24 12:05:00|12237|12197|12098.2|12038.2|12237|12200|12097.2|12038.2|10
1593000600000|2020-06-24 12:10:00|12105.8|12045.8|12114|12054|12131|12071|12104.8|12044.8|2
1593000900000|2020-06-24 12:15:00|12112.7|12052.7|12119.1|12059.1|12134|12074|12106.5|12046.5|0
1593001200000|2020-06-24 12:20:00|12119.5|12059.5|12119.5|12059.5|12119.5|12059.5|12119.5|12059.5|2
1593001500000|2020-06-24 12:25:00|12112|12072|12129.5|12069.5|12142|12082|12112|12059.5|0
1593001800000|2020-06-24 12:30:00|||||||||1
1593002100000|2020-06-24 12:35:00|12132|12072|12132|12072|12132|12072|12132|12072|2
1593002400000|2020-06-24 12:40:00|12131.6|12071.6|12124.6|12064.6|12131.6|12071.6|12124.6|12064.6|1
1593002700000|2020-06-24 12:45:00|12113.3|12073.3|12094.6|12054.6|12113.3|12073.3|12094.6|12054.6|1
1593003300000|2020-06-24 12:55:00|12108.5|12048.5|12122.1|12062.1|12122.1|12062.1|12108.5|12048.5|1
1593003600000|2020-06-24 13:00:00|12104.6|12064.6|12105|12065|12105|12065|12104.6|12064.6|3
1593003900000|2020-06-24 13:05:00|12105.1|12065.1|12197.6|12137.6|12197.6|12137.6|12105.1|12065.1|1
1593004200000|2020-06-24 13:10:00|12198.4|12138.4|12200.1|12140.1|12237.6|12177.6|12167.6|12107.6|1
1593004500000|2020-06-24 13:15:00|12200.5|12140.5|12218|12158|12230.5|12170.5|12164.7|12104.7|3
1593004800000|2020-06-24 13:20:00|12218.9|12158.9|12215.5|12155.5|12228|12168|12188.5|12128.5|0
1593005100000|2020-06-24 13:25:00|12203|12143|12183|12123|12203|12143|12171|12111|1
1593005400000|2020-06-24 13:30:00|12183.9|12123.9|12168.9|12108.9|12183.9|12123.9|12163.9|12103.9|4
1593005700000|2020-06-24 13:35:00|12169.8|12109.8|12198.9|12138.9|12198.9|12138.9|12166.4|12106.4|0
1593006000000|2020-06-24 13:40:00|12200.7|12140.7|12238.9|12178.9|12273.5|12213.5|12181.4|12121.4|4
1593006300000|2020-06-24 13:45:00|12238.1|12178.1|12283.4|12223.4|12283.4|12223.4|12229.6|12169.6|9
1593006600000|2020-06-24 13:50:00|12285.4|12225.4|12258.3|12198.3|12285.4|12225.4|12251.3|12191.3|1
1593006900000|2020-06-24 13:55:00|12251.6|12191.6|12212.7|12152.7|12253.4|12193.4|12190.2|12130.2|6
1593007200000|2020-06-24 14:00:00|12237.7|12177.7|12259.8|12199.8|12262.7|12202.7|12230.2|12170.2|0
1593007500000|2020-06-24 14:05:00|12212.3|12152.3|12253.5|12193.5|12267.3|12207.3|12212.3|12152.3|3
1593007800000|2020-06-24 14:10:00|12254.4|12194.4|12245.9|12185.9|12254.4|12194.4|12219.8|12159.8|3
1593008100000|2020-06-24 14:15:00|12247.2|12187.2|12248.5|12188.5|12248.5|12188.5|12247.2|12187.2|1
1593008400000|2020-06-24 14:20:00|12248.1|12188.1|12229|12169|12248.5|12188.5|12225.2|12165.2|3
1593008700000|2020-06-24 14:25:00|12229.4|12169.4|12223.9|12163.9|12229.4|12169.4|12223.1|12163.1|5
1593009000000|2020-06-24 14:30:00|12246.4|12186.4|12238.9|12178.9|12248.9|12188.9|12223.9|12163.9|0
1593009300000|2020-06-24 14:35:00|12237.6|12177.6|12209.4|12149.4|12251.4|12191.4|12191.9|12131.9|3
1593009600000|2020-06-24 14:40:00|12208.9|12148.9|12208.1|12148.1|12208.9|12148.9|12207.7|12147.7|4
1593009900000|2020-06-24 14:45:00|12207.7|12147.7|12213.5|12153.5|12225.1|12165.1|12205.9|12145.9|24
1593010200000|2020-06-24 14:50:00|12212.7|12152.7|12233.5|12173.5|12233.5|12173.5|12211|12151|4
1593010500000|2020-06-24 14:55:00|12233.6|12173.6|12226.5|12166.5|12234|12174|12156.5|12113.8|4
1593010800000|2020-06-24 15:00:00|12227.8|12167.8|12249.4|12189.4|12249.9|12189.9|12227.8|12167.8|29
1593011100000|2020-06-24 15:05:00|12249|12189|12241.5|12181.5|12251.5|12191.5|12229.4|12169.4|7
1593011400000|2020-06-24 15:10:00|12237|12177|12212.8|12152.8|12237|12177|12205.3|12145.3|19
1593011700000|2020-06-24 15:15:00|12211.1|12151.1|12212|12152|12224.5|12164.5|12199.5|12139.5|1
1593012000000|2020-06-24 15:20:00|12211.6|12151.6|12257.4|12197.4|12272.4|12212.4|12211.6|12151.6|10
1593012300000|2020-06-24 15:25:00|12239.9|12179.9|12254.9|12194.9|12254.9|12194.9|12239.9|12179.9|11
1593012600000|2020-06-24 15:30:00|12253.7|12193.7|12258.7|12198.7|12261.6|12201.6|12253.7|12193.7|16
1593012900000|2020-06-24 15:35:00|12256.6|12196.6|12244.9|12184.9|12256.6|12196.6|12230.8|12170.8|32
1593013200000|2020-06-24 15:40:00|12244.5|12184.5|12245.3|12185.3|12245.3|12195.3|12233.6|12184.5|10
1593013500000|2020-06-24 15:45:00|12245.8|12185.8|12236.6|12176.6|12245.8|12185.8|12232.1|12172.1|1
1593013800000|2020-06-24 15:50:00|12236.2|12176.2|12234.1|12174.1|12238.7|12196.2|12212.4|12171.7|2
1593014100000|2020-06-24 15:55:00|12231.6|12171.6|12229.1|12169.1|12234.1|12174.1|12190.4|12139.1|2
1593014400000|2020-06-24 16:00:00|12229.5|12169.5|12226.6|12166.6|12235.3|12175.3|12224.9|12164.9|3
1593014700000|2020-06-24 16:05:00|12225.8|12165.8|12220.4|12160.4|12225.8|12165.8|12220.4|12160.4|0
1593015000000|2020-06-24 16:10:00|12222.1|12162.1|12209.9|12169.9|12222.1|12169.9|12209.9|12162.1|1
1593015300000|2020-06-24 16:15:00|12210|12170|12210|12170|12210|12170|12210|12170|1
1593015600000|2020-06-24 16:20:00|12209.5|12169.5|12210|12170|12232.5|12178.8|12202.8|12166.3|2
1593015900000|2020-06-24 16:25:00|12193.4|12153.4|12202.6|12142.6|12204.2|12153.4|12175.4|12127.1|4
1593016200000|2020-06-24 16:30:00|12195.1|12135.1|12227.1|12167.1|12227.1|12167.1|12194.6|12134.6|0
1593016500000|2020-06-24 16:35:00|12227.2|12167.2|12229.7|12169.7|12229.7|12169.7|12226.7|12166.7|2
1593016800000|2020-06-24 16:40:00|12227.6|12167.6|12235.1|12175.1|12235.1|12175.1|12226.7|12166.7|6
1593017100000|2020-06-24 16:45:00|12234.7|12174.7|12234.7|12174.7|12234.7|12174.7|12234.7|12174.7|0
1593017400000|2020-06-24 16:50:00|12219.3|12179.3|12234.7|12174.7|12234.7|12179.3|12219.3|12174.7|2
1593017700000|2020-06-24 16:55:00|||||||||1
1593018000000|2020-06-24 17:00:00|||||||||13
1593018300000|2020-06-24 17:05:00|12234.8|12174.8|12234.8|12174.8|12234.8|12174.8|12234.8|12174.8|1
1593018600000|2020-06-24 17:10:00|12215.1|12191.1|12206.3|12182.3|12215.1|12191.1|12206.3|12182.3|9
1593018900000|2020-06-24 17:15:00|12214.6|12190.6|12243.9|12183.9|12256.8|12214.8|12214.6|12174.8|3
1593019200000|2020-06-24 17:20:00|12243.5|12183.5|12243.5|12183.5|12248.5|12188.5|12243.1|12183.1|16
1593019500000|2020-06-24 17:25:00|12238.1|12178.1|12251.9|12211.9|12258.2|12211.9|12237.7|12177.7|12
1593019800000|2020-06-24 17:30:00|12264.4|12204.4|12256.1|12196.1|12264.4|12217|12234|12174|1
1593020100000|2020-06-24 17:35:00|12253.6|12193.6|12256.1|12196.1|12256.1|12196.1|12253.6|12193.6|0
1593020400000|2020-06-24 17:40:00|12258.6|12198.6|12258.6|12198.6|12258.6|12198.6|12258.6|12198.6|1
1593020700000|2020-06-24 17:45:00|12266.1|12206.1|12265.3|12205.3|12274.8|12214.8|12258.6|12198.6|0
1593021000000|2020-06-24 17:50:00|12263.2|12203.2|12258.2|12198.2|12263.2|12203.2|12245.7|12185.7|0
1593021300000|2020-06-24 17:55:00|12257.8|12197.8|12267.4|12207.4|12271|12234.6|12245.7|12185.7|7
1593086400000|2020-06-25 12:00:00|12224.6|12164.6|12212.2|12152.2|12224.6|12164.6|12206.7|12146.7|1
1593086700000|2020-06-25 12:05:00|12211|12151|12211|12151|12211|12151|12211|12151|0
1593087000000|2020-06-25 12:10:00|12205.7|12165.7|12251.8|12191.8|12254.3|12199.2|12205.7|12165.7|3
1593087300000|2020-06-25 12:15:00|12251.9|12191.9|12213.3|12173.3|12251.9|12210.9|12213.3|12173.3|4
1593087600000|2020-06-25 12:20:00|12222.9|12162.9|12198.3|12138.3|12222.9|12162.9|12198.3|12138.3|2
1593087900000|2020-06-25 12:25:00|12198.7|12138.7|12205.8|12145.8|12205.8|12145.8|12198.3|12138.3|0
1593088200000|2020-06-25 12:30:00|12210.8|12150.8|12243|12183|12251.6|12195.2|12206.7|12150.8|2
1593088500000|2020-06-25 12:35:00|12245.5|12185.5|12257.6|12197.6|12257.6|12197.6|12243|12183|2
1593088800000|2020-06-25 12:40:00|12260.7|12200.7|12260.8|12200.8|12265.8|12205.8|12260.7|12200.7|2
1593089100000|2020-06-25 12:45:00|12225.8|12165.8|12224.3|12164.3|12235.4|12175.4|12215.9|12155.9|26
1593089400000|2020-06-25 12:50:00|12221.8|12161.8|12220.3|12160.3|12238.6|12178.6|12220.3|12160.3|0
1593089700000|2020-06-25 12:55:00|12221.5|12161.5|12220.7|12160.7|12224.6|12164.6|12220.7|12160.7|3
1593090000000|2020-06-25 13:00:00|12222.3|12162.3|12222.8|12162.8|12223.2|12163.2|12222.3|12162.3|0
1593090300000|2020-06-25 13:05:00|12223.2|12163.2|12222.8|12162.8|12223.2|12163.2|12222.8|12162.8|0
1593090600000|2020-06-25 13:10:00|12223.2|12163.2|12193.8|12153.8|12227.8|12167.8|12193.8|12153.4|0
1593090900000|2020-06-25 13:15:00|12187.4|12147.4|12154.6|12094.6|12197.1|12147.4|12154.6|12094.6|0
1593091200000|2020-06-25 13:20:00|12152.1|12092.1|12159.2|12099.2|12159.2|12099.2|12151.7|12091.7|0
1593091500000|2020-06-25 13:25:00|12159.6|12099.6|12150.7|12110.7|12160.9|12110.7|12144.3|12095.9|43
1593091800000|2020-06-25 13:30:00|12143.7|12083.7|12093.6|12033.6|12143.7|12083.7|12078.3|12027.1|51
1593092100000|2020-06-25 13:35:00|12101.1|12041.1|12171|12111|12171|12114.9|12101.1|12041.1|11
1593092400000|2020-06-25 13:40:00|12170.6|12110.6|12234.8|12174.8|12236.9|12187.7|12168.5|12108.5|0
1593092700000|2020-06-25 13:45:00|12236.9|12176.9|12235.7|12211.7|12239|12211.7|12221.4|12176.9|3
1593093000000|2020-06-25 13:50:00|12233.7|12193.7|12287.5|12227.5|12302|12242|12224.3|12191.6|12
1593093300000|2020-06-25 13:55:00|12285.4|12225.4|12290|12250|12310.4|12257.9|12272.9|12212.9|48
1593093600000|2020-06-25 14:00:00|12299.5|12275.5|12296.4|12236.4|12314.5|12278|12278.9|12218.9|23
1593093900000|2020-06-25 14:05:00|12291.4|12231.4|12278.1|12218.1|12296.2|12236.2|12275.6|12215.6|3
1593094200000|2020-06-25 14:10:00|12279.2|12219.2|12306.5|12246.5|12308.6|12252.7|12279.2|12219.2|3
1593094500000|2020-06-25 14:15:00|12308.6|12248.6|12243.3|12183.3|12308.6|12248.6|12181.1|12121.1|24
1593094800000|2020-06-25 14:20:00|12241|12181|12260.9|12200.9|12263|12203|12228.3|12168.3|0
1593095100000|2020-06-25 14:25:00|12263|12203|12332.2|12272.2|12332.2|12272.2|12263|12203|1
1593095400000|2020-06-25 14:30:00|12282.2|12222.2|12370.3|12310.3|12370.3|12310.3|12282.2|12222.2|0
1593095700000|2020-06-25 14:35:00|12361|12321|12371.1|12311.1|12381.7|12353.3|12351.4|12291.4|37
1593096000000|2020-06-25 14:40:00|12371.5|12311.5|12336.6|12276.6|12373.6|12313.6|12324.1|12264.1|2
1593096300000|2020-06-25 14:45:00|12339.1|12279.1|12337.6|12277.6|12339.1|12279.1|12337.6|12277.6|2
1593096600000|2020-06-25 14:50:00|12337.2|12277.2|12358.6|12318.6|12367.8|12323.9|12324.7|12275.1|2
1593096900000|2020-06-25 14:55:00|12370.2|12310.2|12384.4|12324.4|12384.4|12324.4|12370.2|12310.2|0
1593097200000|2020-06-25 15:00:00|12385.2|12325.2|12394.4|12334.4|12394.4|12334.4|12385.2|12325.2|0
1593097500000|2020-06-25 15:05:00|12394.5|12334.5|12395.2|12335.2|12395.2|12335.2|12392.7|12332.7|0
1593097800000|2020-06-25 15:10:00|12397.4|12337.4|12378.7|12318.7|12397.4|12337.4|12360.2|12300.2|1
1593098100000|2020-06-25 15:15:00|12377.9|12317.9|12377.8|12317.8|12389.2|12335.7|12348.3|12288.3|43
1593098400000|2020-06-25 15:20:00|12377.4|12317.4|12379.5|12319.5|12381.9|12321.9|12374.9|12314.9|2
1593098700000|2020-06-25 15:25:00|12379.9|12319.9|12393|12333|12393|12333|12377.4|12317.4|2
1593099000000|2020-06-25 15:30:00|12394.1|12334.1|12401.7|12341.7|12401.7|12363.6|12379.1|12332.8|11
1593099300000|2020-06-25 15:35:00|12399.2|12339.2|12397.1|12337.1|12401.5|12341.5|12383.8|12323.8|1
1593099600000|2020-06-25 15:40:00|12395|12335|12390.8|12350.8|12397.1|12350.8|12390.4|12335|2
1593099900000|2020-06-25 15:45:00|12399.2|12359.2|12395|12355|12399.2|12359.2|12390.8|12350.8|7
1593100200000|2020-06-25 15:50:00|12397.1|12357.1|12397.1|12357.1|12397.1|12357.1|12397.1|12357.1|2
1593100500000|2020-06-25 15:55:00|||||||||3
1593100800000|2020-06-25 16:00:00|12397.2|12357.2|12389.7|12349.7|12397.2|12362.7|12386.7|12347.2|3
1593101100000|2020-06-25 16:05:00|12380.5|12356.5|12389.7|12349.7|12389.7|12356.5|12380.5|12343.3|2
1593101400000|2020-06-25 16:10:00|12389.3|12349.3|12372|12312|12396.4|12349.3|12350.3|12290.3|3
1593101700000|2020-06-25 16:15:00|12371.6|12311.6|12392.2|12332.2|12392.2|12332.2|12349.7|12296.2|1
1593102000000|2020-06-25 16:20:00|12392.9|12332.9|12394.1|12334.1|12394.1|12334.1|12392.9|12332.9|4
1593102300000|2020-06-25 16:25:00|12392|12332|12398.8|12338.8|12398.8|12338.8|12392|12332|2
1593102600000|2020-06-25 16:30:00|12398|12338|12402.1|12342.1|12415.5|12355.5|12390.9|12333.6|2
1593102900000|2020-06-25 16:35:00|12402.5|12342.5|12402.9|12342.9|12402.9|12342.9|12402.5|12342.5|2
1593103200000|2020-06-25 16:40:00|12403.2|12343.2|12403.6|12343.6|12404|12344|12399.8|12339.8|8
1593103500000|2020-06-25 16:45:00|12403.7|12343.7|12402.9|12342.9|12403.7|12343.7|12402.1|12342.1|1
1593103800000|2020-06-25 16:50:00|12403.3|12343.3|12402.1|12342.1|12403.7|12343.7|12402.1|12342.1|2
1593104100000|2020-06-25 16:55:00|12402.9|12342.9|12374.5|12350.5|12402.9|12350.5|12374.5|12340|2
1593104400000|2020-06-25 17:00:00|12370.3|12310.3|12372.4|12312.4|12372.4|12312.4|12370.3|12310.3|0
1593104700000|2020-06-25 17:05:00|12351.4|12311.4|12380.9|12320.9|12385.1|12325.1|12338.4|12299.7|0
1593105000000|2020-06-25 17:10:00|12371.3|12331.3|12380.9|12320.9|12380.9|12331.3|12371.3|12320.9|0
1593105300000|2020-06-25 17:15:00|12385.1|12325.1|12374.7|12334.7|12385.1|12334.7|12374.7|12325.1|0
1593105600000|2020-06-25 17:20:00|12385.1|12325.1|12405.5|12365.5|12410.5|12365.5|12365.6|12325.1|5
1593105900000|2020-06-25 17:25:00|12403|12363|12393.8|12353.8|12412.6|12373.9|12393.8|12348.4|3
1593106200000|2020-06-25 17:30:00|12404.2|12344.2|12408.4|12348.4|12408.4|12348.4|12404.2|12344.2|2
1593106500000|2020-06-25 17:35:00|12374.5|12350.5|12390.6|12330.6|12403|12351.7|12354.2|12294.2|5
1593106800000|2020-06-25 17:40:00|12390.9|12330.9|12395.6|12335.6|12398.1|12338.1|12375.6|12315.6|0
1593107100000|2020-06-25 17:45:00|12373.9|12313.9|12393.1|12333.1|12393.1|12333.1|12373.9|12313.9|0
1593107400000|2020-06-25 17:50:00|12395.6|12335.6|12396|12336|12402.7|12342.7|12383.1|12323.1|1
1593107700000|2020-06-25 17:55:00|12400.6|12340.6|12411.8|12351.8|12414.3|12354.3|12397.7|12337.7|2
1593172800000|2020-06-26 12:00:00|12468.6|12444.6|12538.8|12478.8|12580.5|12520.5|12468.6|12444.6|8
1593173100000|2020-06-26 12:05:00|12536.6|12476.6|12518.8|12458.8|12539.5|12479.5|12518.8|12458.8|10
1593173400000|2020-06-26 12:10:00|12518.4|12458.4|12532.7|12472.7|12534.9|12474.9|12509.9|12449.9|11
1593173700000|2020-06-26 12:15:00|12528.4|12468.4|12537.8|12477.8|12539.9|12479.9|12518.8|12458.8|0
1593174000000|2020-06-26 12:20:00|12539.9|12479.9|12542.4|12482.4|12554.2|12494.2|12539.9|12479.9|0
1593174300000|2020-06-26 12:25:00|12538.1|12478.1|12558.2|12498.2|12560.7|12500.7|12537.4|12477.4|0
1593174600000|2020-06-26 12:30:00|12549.2|12509.2|12565.3|12505.3|12565.3|12520|12549.2|12505.3|0
1593174900000|2020-06-26 12:35:00|12567.5|12507.5|12567.5|12507.5|12567.5|12507.5|12567.5|12507.5|0
1593175200000|2020-06-26 12:40:00|12563.2|12503.2|12560|12500|12563.2|12503.2|12546.4|12486.4|0
1593175500000|2020-06-26 12:45:00|12557.9|12497.9|12539.7|12479.7|12560|12500|12537.5|12477.5|0
1593175800000|2020-06-26 12:50:00|12557.6|12497.6|12549.7|12489.7|12557.9|12497.9|12549.7|12489.7|1
1593176100000|2020-06-26 12:55:00|12539.7|12479.7|12539.7|12479.7|12548.3|12495.4|12535.4|12477.6|0
1593176400000|2020-06-26 13:00:00|12537.6|12477.6|12529|12469|12537.6|12477.6|12529|12469|1
1593176700000|2020-06-26 13:05:00|12552.3|12492.3|12564.4|12504.4|12564.4|12504.4|12550.1|12490.1|16
1593177000000|2020-06-26 13:10:00|12563.7|12503.7|12561.5|12537.5|12584.1|12537.5|12547.3|12490.9|2
1593177300000|2020-06-26 13:15:00|12563.6|12539.6|12576.5|12552.5|12616.2|12556.2|12563.6|12530.5|3
1593177600000|2020-06-26 13:20:00|12563.6|12539.6|12568.8|12528.8|12576.3|12539.6|12563.6|12514.1|7
1593177900000|2020-06-26 13:25:00|12571.3|12531.3|12581.7|12541.7|12581.7|12544|12565.8|12531.3|45
1593178200000|2020-06-26 13:30:00|12574.4|12550.4|12525.5|12501.5|12582.1|12554.7|12519.8|12492.8|37
1593178500000|2020-06-26 13:35:00|12529.8|12505.8|12547.1|12507.1|12573.5|12530.7|12498.4|12464.9|37
1593178800000|2020-06-26 13:40:00|12546.8|12506.8|12542.5|12482.5|12555.7|12506.8|12527.8|12467.8|0
1593179100000|2020-06-26 13:45:00|12542.2|12482.2|12540.4|12480.4|12542.2|12482.2|12537.9|12477.9|0
1593179400000|2020-06-26 13:50:00|12542.9|12482.9|12535.8|12475.8|12545.1|12485.1|12530.4|12470.4|0
1593179700000|2020-06-26 13:55:00|12534.7|12474.7|12529.4|12469.4|12535.1|12475.1|12528.6|12468.6|1
1593180000000|2020-06-26 14:00:00|12529.7|12469.7|12540.8|12480.8|12554.4|12494.4|12526.5|12466.5|0
1593180300000|2020-06-26 14:05:00|12540.1|12480.1|12544.4|12484.4|12546.9|12509.9|12532.3|12472.3|7
1593180600000|2020-06-26 14:10:00|12544.1|12484.1|12525.5|12485.5|12544.1|12485.5|12525.5|12472.3|0
1593180900000|2020-06-26 14:15:00|12532|12492|12566.6|12506.6|12566.6|12522.5|12530.4|12474.5|28
1593181200000|2020-06-26 14:20:00|12557|12517|12556.3|12516.3|12568.8|12517|12549.9|12504.5|1
1593181500000|2020-06-26 14:25:00|12573.1|12513.1|12571.7|12511.7|12581|12526|12561|12501|5
1593181800000|2020-06-26 14:30:00|12576|12516|12576|12516|12582.1|12533.5|12567.1|12507.4|0
1593182100000|2020-06-26 14:35:00|12575.3|12515.3|12543.6|12503.6|12575.3|12515.3|12536.4|12476.4|7
1593182400000|2020-06-26 14:40:00|12554.3|12514.3|12546.8|12486.8|12567.2|12514.3|12542.2|12482.2|1
1593182700000|2020-06-26 14:45:00|12542.9|12482.9|12532.9|12472.9|12556.5|12496.5|12532.9|12472.9|0
1593183000000|2020-06-26 14:50:00|12543.6|12483.6|12529|12469|12557.9|12511.3|12508.8|12459.3|15
1593183300000|2020-06-26 14:55:00|12529.3|12469.3|12538.3|12478.3|12542.3|12482.3|12489.7|12429.7|16
1593183600000|2020-06-26 15:00:00|12540.8|12480.8|12531|12507|12563.7|12511.3|12531|12480.8|3
1593183900000|2020-06-26 15:05:00|12534.4|12474.4|12524.1|12484.1|12539.1|12504.6|12522.9|12474.1|7
1593184200000|2020-06-26 15:10:00|12518.6|12494.6|12531.5|12507.5|12547|12509.6|12511.4|12474.8|7
1593184500000|2020-06-26 15:15:00|12531.9|12507.9|12541.3|12501.3|12546.3|12514.3|12523.3|12483.8|7
1593184800000|2020-06-26 15:20:00|12536.9|12512.9|12535.8|12511.8|12536.9|12512.9|12535.8|12511.8|2
1593185100000|2020-06-26 15:25:00|12538.3|12514.3|12535.9|12511.9|12538.4|12514.4|12534.1|12510.1|3
1593185400000|2020-06-26 15:30:00|12539.2|12499.2|12542.1|12482.1|12546.4|12501.4|12530.3|12475|0
1593185700000|2020-06-26 15:35:00|12538.9|12498.9|12537.5|12497.5|12554.3|12513.7|12514.8|12475|22
1593186000000|2020-06-26 15:40:00|12540|12500|12544.7|12484.7|12545|12513|12522.7|12484.3|7
1593186300000|2020-06-26 15:45:00|12546.8|12486.8|12522.7|12498.7|12554|12511.2|12520.2|12486.8|10
1593186600000|2020-06-26 15:50:00|12520.2|12496.2|12530|12490|12547.9|12500.5|12520.2|12483.3|3
1593186900000|2020-06-26 15:55:00|12530.1|12490.1|12524.6|12500.6|12530.1|12505.6|12522.4|12490.1|1
1593187200000|2020-06-26 16:00:00|12540.8|12480.8|12522.8|12498.8|12541.5|12504.9|12522.8|12480.8|7
1593187500000|2020-06-26 16:05:00|12530.8|12470.8|12557.3|12497.3|12559.8|12499.8|12530.8|12470.8|5
1593187800000|2020-06-26 16:10:00|12555.5|12495.5|12537.7|12497.7|12555.5|12499.8|12537.6|12489.4|0
1593188100000|2020-06-26 16:15:00|12550.2|12490.2|12542.7|12502.7|12550.2|12503|12540.5|12490.2|2
1593188400000|2020-06-26 16:20:00|12533.1|12493.1|12529.7|12505.7|12537.4|12505.7|12529.7|12493.1|1
1593188700000|2020-06-26 16:25:00|12534|12510|12539.7|12515.7|12545.2|12515.7|12534|12502.7|2
1593189000000|2020-06-26 16:30:00|12547.4|12507.4|12565|12505|12569.2|12528.7|12532|12480.6|11
1593189300000|2020-06-26 16:35:00|12562.8|12502.8|12562.5|12502.5|12563.2|12503.2|12562.5|12502.5|0
1593189600000|2020-06-26 16:40:00|12557.5|12497.5|12554.7|12494.7|12557.5|12497.5|12550|12490|0
1593190200000|2020-06-26 16:50:00|12555.1|12495.1|12555.1|12495.1|12555.1|12495.1|12554.7|12494.7|0
1593190500000|2020-06-26 16:55:00|12554.7|12494.7|12537.9|12497.9|12555.1|12497.9|12537.9|12494.7|12
1593190800000|2020-06-26 17:00:00|12546.5|12506.5|12542.6|12502.6|12555.1|12511|12531|12479|3
1593191100000|2020-06-26 17:05:00|12542.7|12502.7|12542.7|12502.7|12542.7|12513.2|12535.4|12502.7|11
1593191400000|2020-06-26 17:10:00|12534.3|12510.3|12534.7|12510.7|12537.6|12513.6|12532.2|12508.2|5
1593191700000|2020-06-26 17:15:00|12525.8|12501.8|12539.7|12515.7|12539.7|12515.7|12525.8|12501.8|6
1593192000000|2020-06-26 17:20:00|12541.9|12517.9|12564.3|12504.3|12574.3|12529.4|12541.5|12504.3|24
1593192300000|2020-06-26 17:25:00|12566.4|12506.4|12565.2|12505.2|12566.4|12516.8|12556.4|12500.5|24
1593192600000|2020-06-26 17:30:00|12565.9|12505.9|12564.8|12504.8|12566.6|12506.6|12564.8|12504.8|0
1593192900000|2020-06-26 17:35:00|12564.9|12504.9|12563.4|12503.4|12577|12517|12555.2|12495.2|13
1593193200000|2020-06-26 17:40:00|12563.8|12503.8|12542.9|12518.9|12568|12524.2|12542.9|12503.8|6
1593193500000|2020-06-26 17:45:00|12549.4|12525.4|12555.7|12531.7|12572.3|12531.7|12549.4|12512.3|3
1593193800000|2020-06-26 17:50:00|12553.2|12529.2|12558.3|12534.3|12560.8|12536.8|12553.2|12529.2|6
1593194100000|2020-06-26 17:55:00|12554.1|12514.1|12519.9|12459.9|12558.8|12525|12454.8|12430.8|16
1593432000000|2020-06-29 12:00:00|12605.8|12581.8|12632.1|12592.1|12671.3|12644.8|12605.8|12573.8|28
1593432300000|2020-06-29 12:05:00|12634.4|12594.4|12631.4|12607.4|12634.4|12607.4|12629.1|12594.4|19
1593432600000|2020-06-29 12:10:00|12635.9|12611.9|12652.7|12592.7|12662.2|12611.9|12635.9|12590.5|11
1593432900000|2020-06-29 12:15:00|12653|12593|12655.3|12595.3|12655.3|12595.3|12653|12593|0
1593433200000|2020-06-29 12:20:00|12659.8|12599.8|12623.6|12599.6|12662.3|12602.3|12623.6|12584.2|2
1593433800000|2020-06-29 12:30:00|12623.9|12599.9|12630.6|12570.6|12630.6|12599.9|12603.6|12563.1|3
1593434100000|2020-06-29 12:35:00|12628.1|12568.1|12608.9|12584.9|12635.6|12584.9|12608.9|12565.6|0
1593434400000|2020-06-29 12:40:00|12601.9|12577.9|12648.9|12588.9|12648.9|12588.9|12601.9|12563.1|7
1593434700000|2020-06-29 12:45:00|12639.1|12599.1|12633.9|12609.9|12650.9|12609.9|12632.4|12577.4|9
1593435000000|2020-06-29 12:50:00|12636.4|12612.4|12642.2|12582.2|12660.2|12612.9|12636.4|12579.7|2
1593435300000|2020-06-29 12:55:00|12637.4|12577.4|12635|12575|12637.4|12577.4|12634.9|12574.9|0
1593435600000|2020-06-29 13:00:00|12637.5|12577.5|12626.5|12586.5|12637.5|12586.5|12626.5|12577.5|13
1593435900000|2020-06-29 13:05:00|12626.3|12586.3|12622.8|12582.8|12637.8|12586.3|12622.8|12575.1|15
1593436200000|2020-06-29 13:10:00|12622.9|12582.9|12625.4|12565.4|12632.4|12582.9|12617.1|12561.1|12
1593436500000|2020-06-29 13:15:00|12627.9|12567.9|12642.9|12582.9|12645.4|12585.4|12627.9|12567.9|0
1593436800000|2020-06-29 13:20:00|12650.4|12590.4|12650.4|12590.4|12652.9|12592.9|12650.4|12590.4|0
1593437100000|2020-06-29 13:25:00|12650.5|12590.5|12650.2|12590.2|12662.7|12608|12641.2|12588|0
1593437400000|2020-06-29 13:30:00|12645.5|12585.5|12645.8|12585.8|12650.7|12590.7|12643.2|12583.2|0
1593437700000|2020-06-29 13:35:00|12643.5|12583.5|12633|12593|12644.7|12595|12633|12583.5|2
1593438000000|2020-06-29 13:40:00|12642.5|12582.5|12613|12573|12642.5|12582.5|12613|12568|27
1593438300000|2020-06-29 13:45:00|12643|12583|12634.5|12594.5|12658|12608.3|12632|12575.5|18
1593438600000|2020-06-29 13:50:00|12624.5|12600.5|12640.6|12616.6|12640.8|12616.8|12622.5|12575|32
1593438900000|2020-06-29 13:55:00|12647.8|12607.8|12638.1|12614.1|12647.8|12614.1|12635.8|12601.1|4
1593439200000|2020-06-29 14:00:00|12647.1|12607.1|12664.3|12624.3|12674.1|12644.1|12645.9|12607.1|16
1593439500000|2020-06-29 14:05:00|12668.9|12628.9|12653.3|12613.3|12671.4|12639.9|12639.8|12610.8|18
1593439800000|2020-06-29 14:10:00|12657.8|12617.8|12614|12590|12657.8|12627.6|12614|12573.3|12
1593440100000|2020-06-29 14:15:00|12611.7|12587.7|12658.1|12618.1|12663.1|12619.4|12611.7|12587.7|19
1593440400000|2020-06-29 14:20:00|12656.1|12616.1|12639|12615|12662.9|12624.3|12625.5|12581.3|8
1593440700000|2020-06-29 14:25:00|12638.5|12614.5|12649.1|12589.1|12649.1|12614.5|12630.3|12575.8|11
1593441000000|2020-06-29 14:30:00|12631.8|12607.8|12689.8|12629.8|12689.8|12629.8|12631.8|12607.8|4
1593441300000|2020-06-29 14:35:00|12689.3|12629.3|12669.7|12645.7|12690.3|12645.7|12662.7|12620.3|2
1593441600000|2020-06-29 14:40:00|12667.4|12643.4|12656.2|12632.2|12677.8|12643.4|12653.7|12593.7|3
1593441900000|2020-06-29 14:45:00|12682.6|12622.6|12683.1|12623.1|12683.1|12623.1|12673.1|12613.1|1
1593442200000|2020-06-29 14:50:00|12687.7|12627.7|12683.2|12643.2|12692.9|12643.2|12666.4|12613.9|1
1593442500000|2020-06-29 14:55:00|12680.9|12640.9|12660.2|12636.2|12681.2|12649.6|12655.4|12631.4|5
1593442800000|2020-06-29 15:00:00|12659.9|12635.9|12619.3|12595.3|12659.9|12635.9|12619.3|12580.5|4
1593443100000|2020-06-29 15:05:00|12617|12593|12619.3|12559.3|12638.8|12594.8|12606|12556.3|7
1593443400000|2020-06-29 15:10:00|12628.3|12568.3|12618.9|12558.9|12633.4|12573.4|12579.1|12519.1|1
1593443700000|2020-06-29 15:15:00|12618.6|12558.6|12618.6|12558.6|12618.6|12558.6|12593.9|12533.9|2
1593444000000|2020-06-29 15:20:00|12616.4|12556.4|12616.4|12556.4|12622.9|12582.9|12574.6|12518.9|2
1593444300000|2020-06-29 15:25:00|12616.7|12556.7|12614.4|12554.4|12616.7|12556.7|12614.4|12554.4|2
1593444600000|2020-06-29 15:30:00|12606.9|12566.9|12650.5|12590.5|12655.8|12595.8|12606.9|12546.9|9
1593444900000|2020-06-29 15:35:00|12653|12593|12633.5|12609.5|12653|12609.5|12626.7|12584|3
1593445200000|2020-06-29 15:40:00|12650.5|12590.5|12648.6|12588.6|12650.6|12590.6|12641.5|12581.5|2
1593445500000|2020-06-29 15:45:00|12647.9|12587.9|12648.6|12588.6|12648.6|12588.6|12641.1|12581.1|0
1593445800000|2020-06-29 15:50:00|12636.6|12596.6|12650.9|12590.9|12650.9|12614.6|12629.5|12590.9|1
1593446100000|2020-06-29 15:55:00|12650.6|12590.6|12638.9|12598.9|12650.6|12598.9|12638.9|12588.1|0
1593446400000|2020-06-29 16:00:00|||||||||3
1593446700000|2020-06-29 16:05:00|12639.2|12599.2|12638.7|12598.7|12648.2|12609.2|12628.2|12568.2|4
1593447000000|2020-06-29 16:10:00|12630.5|12606.5|12616.1|12576.1|12632.8|12606.5|12616.1|12566.6|14
1593447300000|2020-06-29 16:15:00|12593.5|12553.5|12616.5|12576.5|12628.3|12584.7|12585.4|12553.5|3
1593447600000|2020-06-29 16:20:00|12608.7|12584.7|12643.4|12603.4|12643.7|12612.2|12608.7|12569.6|5
1593447900000|2020-06-29 16:25:00|12636.4|12612.4|12623.3|12583.3|12663.1|12612.4|12620.8|12564.2|1
1593448200000|2020-06-29 16:30:00|12615.9|12555.9|12624.2|12564.2|12639.4|12579.4|12615.9|12555.9|2
1593448500000|2020-06-29 16:35:00|12642.7|12582.7|12639.4|12579.4|12647.1|12587.1|12630.2|12570.2|2
1593448800000|2020-06-29 16:40:00|12637.7|12577.7|12622.7|12562.7|12637.7|12577.7|12600.5|12540.5|2
1593449100000|2020-06-29 16:45:00|12625.2|12565.2|12608|12548|12635.5|12575.5|12575.5|12515.5|1
1593449400000|2020-06-29 16:50:00|12605.7|12545.7|12626.2|12566.2|12626.2|12566.2|12603.9|12543.9|0
1593449700000|2020-06-29 16:55:00|12625.8|12565.8|12627|12567|12627.2|12567.2|12625.5|12565.5|1
1593450000000|2020-06-29 17:00:00|12629.5|12569.5|12626.5|12566.5|12629.5|12569.5|12626|12566|0
1593450300000|2020-06-29 17:05:00|12626.3|12566.3|12631.3|12571.3|12650.4|12590.4|12626.1|12566.1|0
1593450600000|2020-06-29 17:10:00|12631.6|12571.6|12631.4|12571.4|12631.6|12571.6|12631.3|12571.3|0
1593450900000|2020-06-29 17:15:00|12631.6|12571.6|12625.7|12565.7|12633.9|12573.9|12625.7|12565.7|0
1593451200000|2020-06-29 17:20:00|12624.7|12564.7|12622.3|12562.3|12624.7|12564.7|12622.2|12562.2|0
1593451500000|2020-06-29 17:25:00|12620|12560|12634.1|12574.1|12634.1|12578.5|12618.5|12560|0
1593451800000|2020-06-29 17:30:00|12631.8|12571.8|12618.9|12558.9|12655.6|12606.4|12618.9|12558.9|6
1593452100000|2020-06-29 17:35:00|12606.4|12546.4|12611.4|12551.4|12618.9|12558.9|12606.4|12546.4|2
1593452400000|2020-06-29 17:40:00|12600.2|12560.2|12627.1|12567.1|12628.8|12568.8|12588.9|12536.3|4
1593452700000|2020-06-29 17:45:00|12629.3|12569.3|12631.2|12571.2|12634.3|12574.3|12610|12550|0
1593453000000|2020-06-29 17:50:00|12616.5|12556.5|12620.8|12560.8|12629.2|12572.1|12600.8|12544.7|11
1593453300000|2020-06-29 17:55:00|12623.3|12563.3|12611.4|12551.4|12628.3|12568.3|12558.4|12526.4|21
1593518400000|2020-06-30 12:00:00|12612|12552|12635.2|12575.2|12684.5|12624.5|12612|12552|26
1593518700000|2020-06-30 12:05:00|12648.9|12588.9|12649.7|12589.7|12667.9|12607.9|12648.9|12588.9|0
1593519000000|2020-06-30 12:10:00|12653.6|12593.6|12678.6|12618.6|12678.6|12618.6|12653.6|12593.6|0
1593519300000|2020-06-30 12:15:00|12681.1|12621.1|12627.4|12567.4|12681.1|12621.1|12627.4|12567.4|0
1593519600000|2020-06-30 12:20:00|12624.9|12564.9|12634.1|12574.1|12642.3|12582.3|12624.9|12564.9|5
1593520200000|2020-06-30 12:30:00|12633.7|12573.7|12591.2|12531.2|12633.7|12573.7|12576.6|12516.6|0
1593520500000|2020-06-30 12:35:00|12590.6|12530.6|12563.7|12503.7|12590.6|12530.6|12563.7|12503.7|0
1593520800000|2020-06-30 12:40:00|12565.6|12505.6|12538.7|12478.7|12586.2|12526.2|12533.7|12473.7|0
1593521100000|2020-06-30 12:45:00|12523.7|12463.7|12531.2|12471.2|12581.2|12521.2|12523.7|12463.7|0
1593521400000|2020-06-30 12:50:00|12531.3|12471.3|12531.3|12471.3|12531.3|12471.3|12531.3|12471.3|0
1593521700000|2020-06-30 12:55:00|12534.1|12474.1|12541.3|12481.3|12564.4|12504.4|12534.1|12474.1|0
1593522300000|2020-06-30 13:05:00|12541.5|12481.5|12532.4|12472.4|12541.5|12481.5|12532.2|12472.2|1
1593522600000|2020-06-30 13:10:00|12532.2|12472.2|12522.4|12462.4|12532.2|12472.2|12522.4|12462.4|0
1593522900000|2020-06-30 13:15:00|12522.5|12462.5|12522.5|12462.5|12522.5|12462.5|12522.5|12462.5|0
1593523200000|2020-06-30 13:20:00|12522.3|12462.3|12520|12460|12522.3|12462.3|12520|12460|0
1593523500000|2020-06-30 13:25:00|12485|12425|12500|12440|12507.5|12447.5|12485|12425|0
1593523800000|2020-06-30 13:30:00|12502.5|12442.5|12480|12420|12507.5|12447.5|12480|12420|0
1593524100000|2020-06-30 13:35:00|12478|12418|12428.5|12368.5|12478|12418|12428.5|12368.5|0
1593524400000|2020-06-30 13:40:00|12443.5|12383.5|12418.5|12358.5|12443.5|12383.5|12418.5|12358.5|0
1593524700000|2020-06-30 13:45:00|12416.2|12356.2|12426|12366|12438.5|12378.5|12366|12306|0
1593525000000|2020-06-30 13:50:00|12426.2|12366.2|12380.8|12320.8|12440.8|12380.8|12378.5|12318.5|0
1593525300000|2020-06-30 13:55:00|12381|12321|12400.9|12340.9|12425.8|12365.8|12381|12321|0
1593525600000|2020-06-30 14:00:00|12436.1|12376.1|12420.9|12360.9|12438.4|12378.4|12413.4|12353.4|0
1593526200000|2020-06-30 14:10:00|12421.1|12361.1|12434.1|12374.1|12434.1|12374.1|12421.1|12361.1|5
1593526500000|2020-06-30 14:15:00|12433|12373|12431.8|12371.8|12436.8|12376.8|12421.6|12361.6|0
1593526800000|2020-06-30 14:20:00|12454.3|12394.3|12472.8|12412.8|12479.3|12419.3|12439.7|12379.7|4
1593527100000|2020-06-30 14:25:00|12472.6|12412.6|12460.4|12400.4|12484.3|12424.3|12457.9|12397.9|3
1593527400000|2020-06-30 14:30:00|12465.1|12405.1|12457.9|12397.9|12489.5|12429.5|12457.9|12397.9|5
1593527700000|2020-06-30 14:35:00|12458.7|12398.7|12456.2|12396.2|12477.4|12417.4|12456.2|12396.2|4
1593528000000|2020-06-30 14:40:00|12455.8|12395.8|12426.4|12402.4|12460|12402.4|12426.4|12384.4|169
1593528300000|2020-06-30 14:45:00|12456.9|12396.9|12436.9|12396.9|12456.9|12412.4|12435.8|12396.9|2
1593528600000|2020-06-30 14:50:00|12437.7|12397.7|12451.4|12427.4|12456.2|12432.2|12436.9|12396.9|3
1593528900000|2020-06-30 14:55:00|12449.1|12425.1|12471.7|12411.7|12489.6|12429.6|12446.4|12411.7|6
1593529200000|2020-06-30 15:00:00|12468.6|12428.6|12526.7|12466.7|12546.9|12517.2|12468.6|12428.6|16
1593529500000|2020-06-30 15:05:00|12527.9|12467.9|12528|12468|12542.6|12482.6|12457.2|12397.2|4
1593529800000|2020-06-30 15:10:00|12518.4|12458.4|12481.7|12421.7|12533|12473|12476.7|12416.7|2
1593530100000|2020-06-30 15:15:00|12486.3|12426.3|12514.7|12454.7|12514.7|12454.7|12469.2|12409.2|4
1593530400000|2020-06-30 15:20:00|12515.1|12455.1|12520.8|12460.8|12548.3|12508.3|12501.4|12441.4|5
1593530700000|2020-06-30 15:25:00|12523.1|12463.1|12535.8|12475.8|12545.8|12485.8|12523.1|12463.1|3
1593531000000|2020-06-30 15:30:00|12533.3|12473.3|12532.4|12472.4|12543.5|12483.5|12530.8|12470.8|4
1593531300000|2020-06-30 15:35:00|12532.6|12472.6|12552.8|12492.8|12555.3|12495.3|12532.6|12472.6|5
1593531600000|2020-06-30 15:40:00|12553.4|12493.4|12520.3|12460.3|12553.4|12513.3|12500.1|12440.7|3
1593531900000|2020-06-30 15:45:00|12518|12458|12517.9|12457.9|12522.8|12462.8|12472.8|12426.8|9
1593532200000|2020-06-30 15:50:00|12517.5|12457.5|12511.2|12451.2|12538.5|12478.5|12511|12451|2
1593532500000|2020-06-30 15:55:00|12511.6|12451.6|12511.2|12451.2|12531.2|12471.2|12498.7|12438.7|2
1593532800000|2020-06-30 16:00:00|12506.6|12446.6|12527.1|12467.1|12527.1|12467.1|12506.2|12446.2|4
1593533100000|2020-06-30 16:05:00|||||||||2
1593533400000|2020-06-30 16:10:00|12528.7|12468.7|12493.3|12433.3|12528.7|12468.7|12491.2|12431.2|9
1593533700000|2020-06-30 16:15:00|12492.9|12432.9|12518.2|12458.2|12522.2|12462.2|12462.8|12402.8|4
1593534000000|2020-06-30 16:20:00|12515.9|12455.9|12530.6|12470.6|12545.2|12485.2|12513.2|12453.2|4
1593534300000|2020-06-30 16:25:00|12530.4|12470.4|12523.1|12463.1|12530.4|12470.4|12520.6|12460.6|6
1593534600000|2020-06-30 16:30:00|12520.6|12480.6|12540.6|12480.6|12544.6|12484.6|12518.1|12473.1|11
1593534900000|2020-06-30 16:35:00|12542.9|12482.9|12518.1|12478.1|12543.1|12506.1|12518.1|12478.1|4
1593535200000|2020-06-30 16:40:00|12510.6|12450.6|12503.1|12463.1|12510.6|12463.1|12503.1|12448.1|2
1593535500000|2020-06-30 16:45:00|12505.5|12465.5|12563.1|12503.1|12563.1|12503.1|12505.5|12465.5|3
1593535800000|2020-06-30 16:50:00|12563.3|12503.3|12635.7|12575.7|12635.7|12580.5|12552.6|12503.3|4
1593536100000|2020-06-30 16:55:00|12633.2|12573.2|12689.8|12665.8|12746.4|12694.1|12622.1|12573.2|31
1593536400000|2020-06-30 17:00:00|12692.3|12668.3|12738.5|12698.5|12745.3|12721.3|12690.7|12632.8|37
1593536700000|2020-06-30 17:05:00|12738.7|12698.7|12721.6|12681.6|12741|12701|12708.6|12678.2|19
1593537000000|2020-06-30 17:10:00|12721.8|12681.8|12735.5|12711.5|12741.2|12711.5|12721.8|12676.4|0
1593537300000|2020-06-30 17:15:00|12745.3|12721.3|12728.9|12688.9|12745.3|12721.3|12716.1|12688.9|16
1593537600000|2020-06-30 17:20:00|12731.2|12691.2|12776.4|12752.4|12783.7|12759.7|12731.2|12691.2|59
1593537900000|2020-06-30 17:25:00|12778.7|12754.7|12841.4|12817.4|12843.9|12819.9|12776.4|12752.4|102
1593538200000|2020-06-30 17:30:00|12843.7|12819.7|12812|12788|12843.9|12819.9|12812|12777.5|8
1593538500000|2020-06-30 17:35:00|12829.6|12789.6|12819.2|12795.2|12832.1|12797.8|12815.4|12789.6|1
1593538800000|2020-06-30 17:40:00|12821.8|12797.8|12831.6|12807.6|12831.6|12807.6|12813|12789|16
1593539100000|2020-06-30 17:45:00|12832|12808|12829.3|12805.3|12832|12808|12829.3|12805.3|9
1593539400000|2020-06-30 17:50:00|12827.3|12803.3|12855.4|12831.4|12862.9|12838.9|12827.3|12803.3|18
1593539700000|2020-06-30 17:55:00|12856.2|12832.2|12853.6|12813.6|12867.7|12843.7|12852.2|12794.7|16
1593604800000|2020-07-01 12:00:00|12845|12805|12862.7|12838.7|12872|12842.3|12834.6|12805|35
1593605100000|2020-07-01 12:05:00|12858|12834|12842.8|12782.8|12861|12834|12842.8|12782.8|10
1593605400000|2020-07-01 12:10:00|12841.8|12781.8|12822.3|12782.3|12841.8|12782.5|12822.3|12781.8|0
1593605700000|2020-07-01 12:15:00|12822.4|12782.4|12821.7|12797.7|12827.2|12797.7|12816.9|12782.4|1
1593606000000|2020-07-01 12:20:00|12824|12800|12822.7|12798.7|12824.2|12800.2|12822.7|12798.7|9
1593606300000|2020-07-01 12:25:00|12822.9|12798.9|12819.4|12795.4|12825.2|12801.2|12819.4|12795.4|12
1593606600000|2020-07-01 12:30:00|12819.6|12795.6|12824.3|12800.3|12824.3|12800.3|12819.6|12795.6|2
1593607200000|2020-07-01 12:40:00|12827.7|12803.7|12831|12807|12831|12807|12827.7|12803.7|0
1593607500000|2020-07-01 12:45:00|12828.7|12804.7|12838.9|12798.9|12839|12809.4|12828.5|12798.9|3
1593607800000|2020-07-01 12:50:00|12833.2|12809.2|12814.1|12790.1|12838.4|12814.4|12809.2|12779.6|8
1593608400000|2020-07-01 13:00:00|12814.3|12790.3|12821.4|12797.4|12831.1|12807.1|12814.3|12789.3|6
1593608700000|2020-07-01 13:05:00|12821.5|12797.5|12821.5|12797.5|12821.5|12797.5|12821.5|12797.5|0
1593609000000|2020-07-01 13:10:00|12821|12797|12773.8|12713.8|12821|12797|12727|12693|30
1593609300000|2020-07-01 13:15:00|12783.1|12723.1|12771.3|12731.3|12783.1|12741.8|12753.8|12711.5|2
1593609600000|2020-07-01 13:20:00|12778.3|12738.3|12781.2|12721.2|12795.7|12743.3|12773.7|12721.2|0
1593609900000|2020-07-01 13:25:00|12781.3|12721.3|12800.5|12740.5|12800.5|12740.5|12773.7|12721.3|3
1593610200000|2020-07-01 13:30:00|12793.5|12733.5|12798|12738|12798|12738|12793|12733|0
1593610500000|2020-07-01 13:35:00|12799.4|12739.4|12802.9|12742.9|12804.7|12780.7|12799.4|12739.4|5
1593610800000|2020-07-01 13:40:00|12805.2|12745.2|12805.2|12745.2|12805.2|12745.2|12795.6|12735.6|0
1593611100000|2020-07-01 13:45:00|12805.3|12745.3|12805.4|12745.4|12807.8|12747.8|12795.4|12735.4|2
1593611400000|2020-07-01 13:50:00|12803.1|12743.1|12786.1|12726.1|12805.4|12745.4|12773.8|12726.1|2
1593611700000|2020-07-01 13:55:00|12783.4|12723.4|12788.3|12728.3|12788.3|12728.3|12773.9|12713.9|2
1593612000000|2020-07-01 14:00:00|12790.6|12730.6|12788.5|12728.5|12805.3|12745.3|12781.1|12721.1|8
1593612300000|2020-07-01 14:05:00|12790.8|12730.8|12794.7|12734.7|12795.7|12735.7|12775.3|12715.3|1
1593612600000|2020-07-01 14:10:00|12773|12733|12770|12710|12775.5|12733|12768.4|12708.4|0
1593612900000|2020-07-01 14:15:00|12757.7|12717.7|12761.9|12721.9|12761.9|12721.9|12757.7|12717.7|0
1593613200000|2020-07-01 14:20:00|12757|12717|12747.4|12707.4|12762|12717|12744.9|12701.9|6
1593613500000|2020-07-01 14:25:00|12759.4|12719.4|12745.7|12705.7|12771.9|12727.6|12742.5|12702.5|12
1593613800000|2020-07-01 14:30:00|12743.4|12703.4|12742.8|12718.8|12743.6|12718.8|12737.9|12703.2|1
1593614100000|2020-07-01 14:35:00|12743.1|12719.1|12752.4|12728.4|12765.1|12733.3|12740.3|12716.3|9
1593614400000|2020-07-01 14:40:00|12733.2|12709.2|12761.8|12721.8|12767.8|12727.8|12733.2|12709.2|6
1593614700000|2020-07-01 14:45:00|12756.2|12732.2|12762.8|12738.8|12768.5|12744.5|12756.2|12732.2|6
1593615000000|2020-07-01 14:50:00|12757.9|12733.9|12757.9|12733.9|12757.9|12733.9|12757.9|12733.9|2
1593615300000|2020-07-01 14:55:00|12757.2|12697.2|12757.9|12733.9|12760.4|12736.4|12745.7|12697.2|20
1593615600000|2020-07-01 15:00:00|12758.1|12734.1|12760.4|12736.4|12760.4|12736.4|12758.1|12734.1|2
1593615900000|2020-07-01 15:05:00|12758.8|12734.8|12807.4|12783.4|12822.4|12783.4|12758.8|12734.8|18
1593616200000|2020-07-01 15:10:00|12804.9|12780.9|12820|12780|12822.4|12782.4|12804.9|12755.3|18
1593616500000|2020-07-01 15:15:00|12817.6|12777.6|12820.1|12760.1|12822.5|12782.5|12817.1|12760.1|2
1593616800000|2020-07-01 15:20:00|12827.1|12767.1|12815.2|12755.2|12827.5|12778.5|12797.8|12755|2
1593617100000|2020-07-01 15:25:00|12815.5|12755.5|12817.8|12757.8|12822.5|12765.5|12805.5|12755.5|1
1593617400000|2020-07-01 15:30:00|12820.2|12760.2|12824.9|12764.9|12824.9|12764.9|12817.8|12757.8|1
1593617700000|2020-07-01 15:35:00|12817.9|12757.9|12827.6|12767.6|12827.6|12775|12792.9|12755.4|2
1593618000000|2020-07-01 15:40:00|12812.9|12772.9|12829.9|12769.9|12829.9|12797.9|12807.4|12767.6|10
1593618300000|2020-07-01 15:45:00|12827.6|12767.6|12821.9|12797.9|12827.6|12797.9|12816.6|12767.6|6
1593618600000|2020-07-01 15:50:00|12829.3|12805.3|12832.3|12792.3|12832.3|12807.8|12824.9|12784.9|4
1593618900000|2020-07-01 15:55:00|12822|12798|12822.6|12782.6|12832.3|12800.3|12817.3|12782.6|2
1593619200000|2020-07-01 16:00:00|12837.3|12777.3|12820.2|12780.2|12837.3|12795.7|12819.6|12777.3|2
1593619500000|2020-07-01 16:05:00|12822.5|12782.5|12822.8|12762.8|12825.2|12788.3|12790.6|12746|4
1593619800000|2020-07-01 16:10:00|12797.8|12773.8|12815.4|12775.4|12823|12783.4|12797.8|12755.8|2
1593620100000|2020-07-01 16:15:00|12800.3|12776.3|12822.7|12782.7|12822.7|12782.7|12798|12774|4
1593620400000|2020-07-01 16:20:00|12826.9|12802.9|12839.7|12779.7|12839.7|12815.2|12826.9|12779.7|22
1593620700000|2020-07-01 16:25:00|12836.8|12796.8|12841.4|12817.4|12852.1|12817.4|12831.6|12777.9|26
1593621000000|2020-07-01 16:30:00|12848.9|12824.9|12868.7|12828.7|12871.1|12836.8|12841.4|12817.4|17
1593621300000|2020-07-01 16:35:00|||||||||3
1593621600000|2020-07-01 16:40:00|12871.2|12831.2|12868.7|12828.7|12871.2|12846.7|12868.7|12828.7|6
1593621900000|2020-07-01 16:45:00|12856|12832|12861|12837|12861|12837|12856|12832|0
1593622200000|2020-07-01 16:50:00|12861.1|12837.1|12868.2|12844.2|12871.2|12844.2|12861.1|12831.2|3
1593622500000|2020-07-01 16:55:00|12868.3|12844.3|12868.3|12844.3|12868.3|12844.3|12868.3|12844.3|1
1593622800000|2020-07-01 17:00:00|12865.9|12841.9|12868.3|12844.3|12868.3|12844.3|12865.9|12841.9|2
1593623100000|2020-07-01 17:05:00|12868.5|12844.5|12870.8|12846.8|12870.8|12846.8|12868.5|12844.5|3
1593623400000|2020-07-01 17:10:00|12868.5|12844.5|12864|12824|12876.3|12844.5|12864|12809.3|2
1593623700000|2020-07-01 17:15:00|12864.8|12824.8|12876.2|12836.2|12876.2|12849.2|12863.5|12824.8|5
1593624300000|2020-07-01 17:25:00|12876.5|12836.5|12880.6|12856.6|12890.2|12866.2|12870.7|12836.5|75
1593624600000|2020-07-01 17:30:00|12875.6|12851.6|12847.2|12807.2|12885.9|12851.6|12841.7|12807.2|5
1593624900000|2020-07-01 17:35:00|12849.2|12825.2|12852.9|12828.9|12852.9|12828.9|12849.2|12825.2|6
1593625200000|2020-07-01 17:40:00|12857.9|12833.9|12860.4|12836.4|12865.4|12841.4|12857.9|12833.9|7
1593625500000|2020-07-01 17:45:00|12860.3|12836.3|12860.3|12836.3|12860.3|12836.3|12860.3|12836.3|1
1593625800000|2020-07-01 17:50:00|12859.5|12835.5|12860.3|12836.3|12870.8|12843.8|12859.5|12805.8|6
1593626100000|2020-07-01 17:55:00|12862.6|12838.6|12862.8|12838.8|12862.8|12838.8|12862.6|12838.6|4
1593691200000|2020-07-02 12:00:00|12877|12853|12885.3|12845.3|12892.8|12853.1|12860.4|12800.4|11
1593691500000|2020-07-02 12:05:00|12887.6|12847.6|12883|12843|12887.9|12853.4|12877.3|12842.9|10
1593691800000|2020-07-02 12:10:00|12872.7|12848.7|12872.5|12848.5|12872.7|12848.7|12872.5|12848.5|0
1593692100000|2020-07-02 12:15:00|12862.1|12802.1|12873|12813|12878|12818|12862.1|12802.1|4
1593692400000|2020-07-02 12:20:00|12865.4|12825.4|12875.5|12835.5|12875.5|12835.5|12865.4|12825.4|1
1593692700000|2020-07-02 12:25:00|12875.8|12835.8|12857.7|12833.7|12878|12851.3|12857.7|12833.7|1
1593693000000|2020-07-02 12:30:00|12858|12834|12862.7|12838.7|12862.7|12838.7|12858|12834|8
1593693300000|2020-07-02 12:35:00|12861|12837|12870.7|12810.7|12870.7|12837|12861|12802.8|3
1593693600000|2020-07-02 12:40:00|12870.8|12810.8|12870.6|12810.6|12870.8|12818.3|12858.3|12810.6|0
1593693900000|2020-07-02 12:45:00|12870.8|12810.8|12880.5|12820.5|12880.5|12820.5|12870.8|12810.8|0
1593694200000|2020-07-02 12:50:00|||||||||1
1593694800000|2020-07-02 13:00:00|12880.8|12820.8|12870|12846|12880.8|12846|12870|12820.8|0
1593695400000|2020-07-02 13:10:00|12872.5|12848.5|12872.5|12848.5|12872.5|12848.5|12872.5|12848.5|1
1593695700000|2020-07-02 13:15:00|||||||||1
1593696000000|2020-07-02 13:20:00|12873.7|12849.7|12870.4|12846.4|12873.7|12849.7|12869.2|12845.2|2
1593696300000|2020-07-02 13:25:00|12868.4|12828.4|12868.4|12828.4|12868.4|12828.4|12868.4|12828.4|7
1593696600000|2020-07-02 13:30:00|12867.5|12843.5|12875.9|12835.9|12875.9|12848.9|12865.4|12835.8|2
1593696900000|2020-07-02 13:35:00|12863.2|12839.2|12863|12839|12863.2|12839.2|12862.9|12838.9|0
1593697200000|2020-07-02 13:40:00|||||||||2
1593697800000|2020-07-02 13:50:00|12860.5|12836.5|12855.5|12831.5|12866|12836.5|12855.5|12825.9|5
1593698100000|2020-07-02 13:55:00|12857.9|12833.9|12860.5|12836.5|12860.5|12836.5|12857.9|12833.9|0
1593698400000|2020-07-02 14:00:00|12863|12839|12865.5|12841.5|12865.5|12841.5|12863|12839|8
1593698700000|2020-07-02 14:05:00|12865|12841|12781|12721|12865|12841|12768|12721|48
1593699000000|2020-07-02 14:10:00|12600.4|12540.4|12617.4|12593.4|12625.4|12598.3|12584.9|12540.4|47
1593699300000|2020-07-02 14:15:00|12620.4|12580.4|12612.9|12572.9|12625.5|12595.9|12612.9|12555.4|4
1593699600000|2020-07-02 14:20:00|12615.8|12555.8|12602.4|12578.4|12615.8|12578.4|12602.4|12550.4|2
1593699900000|2020-07-02 14:25:00|12602.3|12578.3|12610.4|12570.4|12630.4|12600.9|12599.9|12565.4|10
1593700200000|2020-07-02 14:30:00|12607.2|12583.2|12595.4|12535.4|12609.7|12583.4|12549.8|12492.9|48
1593700500000|2020-07-02 14:35:00|12597.8|12537.8|12618|12558|12622.9|12562.9|12593|12533|6
1593700800000|2020-07-02 14:40:00|12622.7|12562.7|12620.5|12560.5|12623|12563|12620.5|12560.5|2
1593701100000|2020-07-02 14:45:00|12610.5|12550.5|12600.5|12540.5|12610.5|12550.5|12600.5|12540.5|2
1593701400000|2020-07-02 14:50:00|12570.6|12546.6|12600.5|12560.5|12603.4|12560.5|12569.7|12543|6
1593701700000|2020-07-02 14:55:00|12600.6|12560.6|12618|12578|12630.5|12578.1|12584.7|12548.9|6
1593702000000|2020-07-02 15:00:00|12617.1|12577.1|12623|12563|12698|12643|12600.5|12543|32
1593702300000|2020-07-02 15:05:00|12630.1|12570.1|12585|12561|12630.5|12570.5|12585|12547.8|2
1593702600000|2020-07-02 15:10:00|12590.7|12550.7|12673|12613|12677|12617|12587.9|12530.5|9
1593702900000|2020-07-02 15:15:00|12665.5|12605.5|12635.6|12595.6|12680.5|12621.2|12620.6|12560.6|7
1593703200000|2020-07-02 15:20:00|12635.8|12595.8|12605.1|12581.1|12650.6|12610.6|12604.8|12553.1|9
1593703500000|2020-07-02 15:25:00|12607.4|12583.4|12663.1|12603.1|12672.4|12613.1|12607.4|12570.6|3
1593703800000|2020-07-02 15:30:00|12663|12603|12608.1|12548.1|12663.1|12603.1|12608.1|12548.1|1
1593704100000|2020-07-02 15:35:00|12608|12548|12545.6|12485.6|12625.7|12591|12527.6|12485.6|16
1593704400000|2020-07-02 15:40:00|12555.6|12495.6|12653.8|12593.8|12661.1|12601.1|12553.1|12493.1|13
1593704700000|2020-07-02 15:45:00|12637.5|12577.5|12563.8|12503.8|12644|12598.7|12553.8|12493.8|9
1593705000000|2020-07-02 15:50:00|12563.6|12503.6|12553.8|12513.8|12563.6|12518.8|12553.8|12493.8|3
1593705300000|2020-07-02 15:55:00|12561.3|12501.3|12563.8|12503.8|12563.8|12509.8|12518.3|12493|9
1593705600000|2020-07-02 16:00:00|12563.3|12503.3|12556.3|12496.3|12563.3|12511.3|12548.7|12493.8|3
1593705900000|2020-07-02 16:05:00|12556.5|12496.5|12556.3|12496.3|12561.3|12513.7|12553.7|12496.3|3
1593706200000|2020-07-02 16:10:00|12555.9|12495.9|12538.8|12498.8|12555.9|12498.8|12538.8|12495.9|1
1593706500000|2020-07-02 16:15:00|12546.3|12486.3|12566.3|12506.3|12571.7|12536.8|12535.6|12486.3|8
1593706800000|2020-07-02 16:20:00|12564|12504|12548.8|12508.8|12564|12521.8|12533.1|12496|6
1593707100000|2020-07-02 16:25:00|12546.4|12506.4|12508.9|12448.9|12566.4|12529.6|12470.7|12439|55
1593707400000|2020-07-02 16:30:00|12506.4|12446.4|12463.9|12403.9|12506.4|12449.4|12433.3|12398.9|23
1593707700000|2020-07-02 16:35:00|12482.1|12422.1|12463.9|12403.9|12482.1|12422.1|12463.9|12403.9|2
1593708000000|2020-07-02 16:40:00|12468.7|12408.7|12491.4|12431.4|12501.2|12441.4|12468.7|12408.7|2
1593708300000|2020-07-02 16:45:00|12493.8|12433.8|12508.9|12448.9|12519.2|12460.5|12483.4|12433.8|6
1593708600000|2020-07-02 16:50:00|12523.7|12463.7|12501.4|12441.4|12526.4|12466.4|12501.4|12441.4|3
1593708900000|2020-07-02 16:55:00|12501.5|12441.5|12504|12444|12504|12444|12494|12434|2
1593709200000|2020-07-02 17:00:00|12504.6|12444.6|12531.5|12471.5|12531.5|12471.5|12504.6|12444.6|6
1593709500000|2020-07-02 17:05:00|12531.4|12471.4|12511.5|12471.5|12531.4|12476.5|12511.5|12461.5|5
1593709800000|2020-07-02 17:10:00|12496.5|12451.5|12491.5|12431.5|12496.5|12451.5|12491.5|12431.5|15
1593710100000|2020-07-02 17:15:00|||||||||5
1593710400000|2020-07-02 17:20:00|12491.4|12431.4|12489|12429|12491.4|12431.4|12489|12429|2
1593710700000|2020-07-02 17:25:00|12489.3|12429.3|12489|12429|12504|12444|12489|12429|6
1593711000000|2020-07-02 17:30:00|12489.1|12429.1|12471.6|12431.6|12489.1|12431.9|12471.6|12429.1|7
1593711300000|2020-07-02 17:35:00|12474.1|12434.1|12509.1|12449.1|12520.6|12460.6|12474.1|12434.1|4
1593711600000|2020-07-02 17:40:00|12535.2|12475.2|12531.6|12471.6|12549.2|12489.2|12496.1|12449|2
1593711900000|2020-07-02 17:45:00|12521.6|12461.6|12531.6|12471.6|12534.1|12474.1|12519.1|12459.1|6
1593712200000|2020-07-02 17:50:00|12531|12471|12496.6|12456.6|12531|12471|12496.6|12439.1|3
1593712500000|2020-07-02 17:55:00|12496.7|12456.7|12516.6|12456.6|12559.1|12499.1|12496.6|12436.6|16
1594036800000|2020-07-06 12:00:00|12518|12458|12438.4|12398.4|12518|12458|12305.9|12253.5|89
1594037100000|2020-07-06 12:05:00|12445.9|12405.9|12318.4|12278.4|12445.9|12409|12318.4|12278.4|14
1594037400000|2020-07-06 12:10:00|12318.3|12278.3|12408.4|12368.4|12408.4|12371|12318.3|12278.3|17
1594037700000|2020-07-06 12:15:00|12403.5|12363.5|12450.9|12390.9|12450.9|12390.9|12383.3|12323.3|26
1594038000000|2020-07-06 12:20:00|12453.4|12393.4|12387.9|12363.9|12455.9|12408.4|12387.9|12358.4|5
1594038300000|2020-07-06 12:25:00|12440.9|12380.9|12450.9|12390.9|12450.9|12390.9|12425.9|12365.9|2
1594038600000|2020-07-06 12:30:00|12445.9|12385.9|12438.4|12378.4|12445.9|12385.9|12408.3|12353.4|2
1594038900000|2020-07-06 12:35:00|12445.9|12385.9|12413.4|12373.4|12463.4|12418.4|12413.4|12373.4|1
1594039200000|2020-07-06 12:40:00|12413.3|12373.3|12443.3|12383.3|12460.7|12400.7|12402.8|12368.3|1
1594039500000|2020-07-06 12:45:00|12438.4|12378.4|12400.8|12340.8|12438.4|12378.4|12355.8|12295.8|7
1594039800000|2020-07-06 12:50:00|12403.3|12343.3|12390.8|12330.8|12403.3|12343.3|12355.9|12295.9|2
1594040100000|2020-07-06 12:55:00|12383.4|12323.4|12383.3|12323.3|12403.6|12354.1|12368.3|12308.3|3
1594040400000|2020-07-06 13:00:00|12398.3|12338.3|12360.9|12320.9|12403.3|12343.3|12333.4|12293.4|1
1594040700000|2020-07-06 13:05:00|12363.3|12323.3|12375.9|12335.9|12383.4|12335.9|12363.3|12323.3|1
1594041000000|2020-07-06 13:10:00|12378.4|12338.4|12378.4|12338.4|12378.4|12338.4|12378.4|12338.4|0
1594041300000|2020-07-06 13:15:00|12367.9|12343.9|12388.3|12328.3|12413.3|12368.2|12367.8|12325.8|3
1594041600000|2020-07-06 13:20:00|12378.3|12318.3|12400.8|12340.8|12403.3|12343.3|12347.8|12313.3|5
1594041900000|2020-07-06 13:25:00|12410.7|12350.7|12405.8|12345.8|12443.3|12383.3|12380.3|12338.3|11
1594042200000|2020-07-06 13:30:00|12405.9|12345.9|12405.9|12345.9|12405.9|12345.9|12405.9|12345.9|0
1594042500000|2020-07-06 13:35:00|12400.8|12360.8|12395.7|12355.7|12415.8|12378.9|12382.8|12348.3|3
1594042800000|2020-07-06 13:40:00|12395.8|12355.8|12418.3|12358.3|12423.4|12365.6|12377.8|12348.3|4
1594043100000|2020-07-06 13:45:00|12405.8|12365.8|12405.8|12365.8|12425.8|12365.8|12365.4|12341.4|5
1594043400000|2020-07-06 13:50:00|12395.9|12355.9|12480.8|12420.8|12483.1|12423.1|12395.8|12348.3|18
1594043700000|2020-07-06 13:55:00|12480.7|12420.7|12465.7|12405.7|12480.7|12420.7|12465.7|12405.7|1
1594044000000|2020-07-06 14:00:00|12460.8|12400.8|12473.3|12413.3|12500.7|12440.7|12458.5|12398.5|5
1594044300000|2020-07-06 14:05:00|12478.2|12418.2|12488.3|12428.3|12498.3|12438.3|12460.8|12400.8|1
1594044600000|2020-07-06 14:10:00|12455.4|12431.4|12453.3|12393.3|12455.8|12431.4|12450.8|12390.8|2
1594044900000|2020-07-06 14:15:00|12443.4|12383.4|12450.8|12390.8|12463.3|12415.8|12443.3|12383.3|1
1594045200000|2020-07-06 14:20:00|12445.8|12385.8|12443.2|12383.2|12448.3|12388.3|12435.7|12375.7|0
1594045500000|2020-07-06 14:25:00|12473.2|12413.2|12478.2|12418.2|12478.2|12418.2|12455.9|12395.9|2
1594045800000|2020-07-06 14:30:00|12475.7|12415.7|12428.2|12368.2|12475.7|12415.7|12417.7|12368.2|2
1594046100000|2020-07-06 14:35:00|12433.2|12393.2|12430.7|12370.7|12438.2|12393.2|12410.2|12363.2|3
1594046400000|2020-07-06 14:40:00|12428.2|12368.2|12410.8|12370.8|12428.2|12370.8|12408.2|12363.3|1
1594046700000|2020-07-06 14:45:00|12408.3|12368.3|12395.9|12355.9|12408.3|12368.3|12395.9|12355.9|0
1594047000000|2020-07-06 14:50:00|12403.3|12363.3|12393.4|12353.4|12403.3|12363.3|12393.4|12353.4|0
1594047300000|2020-07-06 14:55:00|12395.9|12355.9|12400.9|12360.9|12408.4|12360.9|12382.9|12348.4|2
1594047600000|2020-07-06 15:00:00|12408.4|12348.4|12393.4|12353.4|12408.4|12353.5|12393.4|12348.4|1
1594047900000|2020-07-06 15:05:00|12382.9|12358.9|12403.4|12363.4|12418.3|12370.9|12382.9|12353.4|6
1594048200000|2020-07-06 15:10:00|12392.9|12368.9|12388.2|12348.2|12392.9|12368.9|12382.7|12348.2|3
1594048500000|2020-07-06 15:15:00|12388.3|12348.3|12410.8|12350.8|12415.8|12355.8|12388.3|12343.3|3
1594048800000|2020-07-06 15:20:00|12413.3|12353.3|12413.3|12353.3|12415.8|12358.3|12377.8|12338.3|5
1594049100000|2020-07-06 15:25:00|12415.7|12355.7|12410.8|12350.8|12418.2|12358.2|12410.8|12350.8|3
1594049400000|2020-07-06 15:30:00|12413.3|12353.3|12423.3|12363.3|12423.3|12363.3|12413.3|12353.3|0
1594049700000|2020-07-06 15:35:00|12408.3|12368.3|12367.8|12343.8|12413.3|12373.3|12367.8|12328.3|7
1594050000000|2020-07-06 15:40:00|12403.3|12343.3|12423.3|12363.3|12423.3|12370.8|12385.9|12335.8|4
1594050300000|2020-07-06 15:45:00|12400.9|12360.9|12398.3|12358.3|12400.9|12360.9|12398.3|12358.3|0
1594050600000|2020-07-06 15:50:00|12405.8|12345.8|12413.3|12353.3|12413.3|12353.3|12405.8|12345.8|1
1594050900000|2020-07-06 15:55:00|12408.3|12348.3|12408.3|12348.3|12420.7|12391.3|12405.8|12345.8|2
1594051200000|2020-07-06 16:00:00|12395.8|12355.8|12410.8|12370.8|12418.3|12370.8|12395.8|12348.3|0
1594051500000|2020-07-06 16:05:00|12413.3|12353.3|12410.8|12370.8|12418.3|12370.8|12408.3|12353.3|5
1594051800000|2020-07-06 16:10:00|12413.3|12373.3|12413.3|12373.3|12413.3|12373.3|12413.3|12373.3|0
1594052100000|2020-07-06 16:15:00|12408.3|12368.3|12413.3|12373.3|12415.8|12373.8|12393.3|12348.2|4
1594052400000|2020-07-06 16:20:00|12402.8|12378.8|12392.8|12368.8|12408.3|12378.8|12392.8|12363.3|4
1594052700000|2020-07-06 16:25:00|12380.3|12356.3|12382.8|12358.8|12403.3|12368.8|12380.3|12356.3|5
1594053000000|2020-07-06 16:30:00|12383.3|12343.3|12378.3|12338.3|12418.3|12363.3|12367.8|12333.3|9
1594053300000|2020-07-06 16:35:00|12372.8|12348.8|12398.3|12338.3|12408.2|12348.8|12372.8|12338.3|3
1594053600000|2020-07-06 16:40:00|12400.8|12340.8|12400.8|12340.8|12400.8|12345.8|12385.8|12340.7|0
1594053900000|2020-07-06 16:45:00|12395.7|12355.7|12383.3|12343.3|12395.8|12358.8|12382.8|12343.3|4
1594054200000|2020-07-06 16:50:00|12403.3|12355.8|12395.8|12355.8|12403.3|12355.8|12395.8|12355.8|3
1594054500000|2020-07-06 16:55:00|12393.3|12353.3|12393.3|12353.3|12393.3|12353.3|12393.3|12353.3|0
1594054800000|2020-07-06 17:00:00|12390.3|12366.3|12410.8|12370.8|12410.8|12370.8|12390.3|12366.3|7
1594055700000|2020-07-06 17:15:00|12410.9|12370.9|12407.8|12383.8|12410.9|12383.8|12407.8|12370.9|1
1594056000000|2020-07-06 17:20:00|12408.3|12384.3|12467.8|12443.8|12475.6|12443.8|12408.3|12384.3|1
1594056300000|2020-07-06 17:25:00|12498.3|12438.3|12698.4|12638.4|12783.1|12723.1|12493.3|12438.3|81
1594056600000|2020-07-06 17:30:00|12700.9|12640.9|12745.9|12685.9|12745.9|12685.9|12690.8|12640.8|3
1594056900000|2020-07-06 17:35:00|12750.8|12690.8|12710.9|12650.9|12750.9|12690.9|12696|12636|6
1594057200000|2020-07-06 17:40:00|12703.4|12643.4|12703.4|12643.4|12703.4|12643.4|12696|12636|2
1594057500000|2020-07-06 17:45:00|12698.5|12638.5|12678.5|12618.5|12698.5|12638.5|12678.5|12618.5|0
1594057800000|2020-07-06 17:50:00|12678.7|12618.7|12735.8|12675.8|12743.4|12683.4|12678.7|12618.7|5
1594058100000|2020-07-06 17:55:00|12735.9|12675.9|12701|12641|12740.9|12680.9|12653.5|12629.5|14
1594123200000|2020-07-07 12:00:00|12714.9|12654.9|12702.6|12642.6|12715|12655|12667.6|12622.5|6
1594123500000|2020-07-07 12:05:00|12709.9|12649.9|12720.1|12660.1|12720.1|12660.1|12707.6|12647.6|2
1594123800000|2020-07-07 12:10:00|12737.1|12677.1|12740.1|12680.1|12742.6|12682.6|12737.1|12677.1|1
1594124100000|2020-07-07 12:15:00|12747.6|12687.6|12742.6|12682.6|12750.1|12690.1|12725.1|12665.1|10
1594124400000|2020-07-07 12:20:00|12750.1|12690.1|12757.6|12697.6|12757.6|12697.6|12747.6|12687.6|0
1594124700000|2020-07-07 12:25:00|12752.5|12712.5|12755.2|12715.2|12755.2|12715.2|12752.5|12712.5|3
1594125000000|2020-07-07 12:30:00|12749.7|12725.7|12755.4|12715.4|12760.2|12733.2|12735.1|12698.3|10
1594125300000|2020-07-07 12:35:00|12755.2|12715.2|12755.2|12715.2|12755.2|12715.2|12755.2|12715.2|0
1594125600000|2020-07-07 12:40:00|12742.4|12718.4|12747.5|12723.5|12747.6|12723.6|12742.4|12718.4|2
1594125900000|2020-07-07 12:45:00|12747.6|12723.6|12745.1|12721.1|12747.6|12723.6|12742.6|12718.6|5
1594126200000|2020-07-07 12:50:00|12745.8|12705.8|12750|12726|12750|12726|12735.2|12705.8|1
1594126500000|2020-07-07 12:55:00|12745.1|12721.1|12749.6|12725.6|12749.6|12725.6|12722.4|12698.4|11
1594126800000|2020-07-07 13:00:00|12749.9|12725.9|12747.5|12723.5|12759.9|12735.9|12747.5|12697.9|17
1594127100000|2020-07-07 13:05:00|12747.6|12723.6|12747.6|12723.6|12747.6|12723.6|12747.6|12723.6|0
1594127400000|2020-07-07 13:10:00|12747.5|12723.5|12750.6|12710.6|12765.6|12730.9|12730.2|12700.5|2
1594127700000|2020-07-07 13:15:00|12755.5|12715.5|12748.1|12708.1|12765.4|12730.8|12735.1|12690.6|3
1594128000000|2020-07-07 13:20:00|12749.8|12725.8|12752.5|12728.5|12752.5|12728.5|12749.8|12725.8|3
1594128300000|2020-07-07 13:25:00|12750.1|12726.1|12743.1|12703.1|12770.3|12731|12743.1|12690.7|9
1594128600000|2020-07-07 13:30:00|12750.6|12690.6|12738|12698|12750.6|12703.1|12738|12683|2
1594128900000|2020-07-07 13:35:00|12743.1|12683.1|12735.5|12675.5|12743.1|12683.1|12735.5|12675.5|0
1594129500000|2020-07-07 13:45:00|12723.1|12683.1|12703|12663|12725.5|12683.1|12668|12615.5|16
1594129800000|2020-07-07 13:50:00|12698.2|12658.2|12710.5|12670.5|12735.5|12683.5|12688.4|12628.4|6
1594130100000|2020-07-07 13:55:00|12710.9|12670.9|12680.9|12620.9|12715.9|12670.9|12675.4|12618.4|6
1594130400000|2020-07-07 14:00:00|12678.4|12638.4|12633.7|12573.7|12688.4|12638.4|12608.7|12561.2|13
1594130700000|2020-07-07 14:05:00|12631.2|12571.2|12621.1|12581.1|12631.2|12581.2|12600.6|12563.7|1
1594131000000|2020-07-07 14:10:00|12615.6|12591.6|12594|12554|12618.1|12594.1|12594|12546.5|8
1594131300000|2020-07-07 14:15:00|12596.4|12556.4|12575.8|12551.8|12616.3|12561.9|12575.8|12541.2|6
1594131600000|2020-07-07 14:20:00|12578.2|12554.2|12553.5|12529.5|12584|12559.3|12541.2|12516.5|15
1594131900000|2020-07-07 14:25:00|12551|12527|12576.4|12536.4|12576.4|12551.9|12548.6|12524.6|6
1594132200000|2020-07-07 14:30:00|12566.7|12526.7|12531.4|12507.4|12566.7|12526.8|12519|12495|19
1594132500000|2020-07-07 14:35:00|12526.6|12502.6|12537|12497|12556.8|12526.9|12526.6|12496.8|8
1594132800000|2020-07-07 14:40:00|12541.9|12501.9|12543.6|12519.6|12544.4|12519.6|12539.5|12499.5|7
1594133100000|2020-07-07 14:45:00|12541.2|12517.2|12539.5|12499.5|12541.9|12517.2|12539.5|12499.5|1
1594133400000|2020-07-07 14:50:00|12541.9|12501.9|12545.8|12521.8|12551.3|12521.8|12506.4|12471.8|5
1594133700000|2020-07-07 14:55:00|12531.9|12471.9|12531.9|12471.9|12531.9|12471.9|12529.4|12469.4|2
1594134000000|2020-07-07 15:00:00|12519.4|12479.4|12497.2|12457.2|12519.4|12482.5|12486.7|12452.2|7
1594134300000|2020-07-07 15:05:00|12486.7|12462.7|12505.6|12465.6|12505.6|12465.6|12471.5|12447.5|10
1594134600000|2020-07-07 15:10:00|12505.1|12465.1|12494.8|12470.8|12505.3|12480.7|12494.8|12460.3|1
1594134900000|2020-07-07 15:15:00|12490|12466|12521.1|12481.1|12531|12491|12472.5|12448.5|13
1594135200000|2020-07-07 15:20:00|12530.8|12490.8|12516.1|12456.1|12535.9|12491|12510.4|12453.7|1
1594135500000|2020-07-07 15:25:00|12493.9|12453.9|12528.6|12468.6|12528.6|12471.3|12488.1|12452.1|5
1594135800000|2020-07-07 15:30:00|12528.8|12468.8|12528.7|12468.7|12528.8|12468.8|12528.7|12468.7|0
1594136100000|2020-07-07 15:35:00|12526.3|12466.3|12523.7|12463.7|12526.3|12466.3|12523.7|12463.7|2
1594136400000|2020-07-07 15:40:00|12518.7|12458.7|12506.2|12466.2|12521.2|12466.2|12498.8|12448.7|4
1594136700000|2020-07-07 15:45:00|12521.2|12461.2|12506.3|12466.3|12521.3|12466.4|12506.3|12461.2|1
1594137000000|2020-07-07 15:50:00|12500.8|12476.8|12515.8|12491.8|12533.4|12494.3|12500.8|12473.4|6
1594137300000|2020-07-07 15:55:00|12518.3|12494.3|12518.3|12494.3|12520.8|12496.8|12518.3|12494.3|2
1594137600000|2020-07-07 16:00:00|12523.3|12499.3|12515.8|12491.8|12550.9|12521.6|12515.6|12461.3|14
1594137900000|2020-07-07 16:05:00|12520.6|12496.6|12541.1|12501.1|12541.1|12501.1|12520.6|12496.6|1
1594138200000|2020-07-07 16:10:00|||||||||1
1594138500000|2020-07-07 16:15:00|12531.3|12471.3|12528.8|12468.8|12531.3|12471.3|12528.8|12468.8|1
1594138800000|2020-07-07 16:20:00|12526.4|12466.4|12553.5|12493.5|12553.5|12493.5|12526.4|12466.4|3
1594139100000|2020-07-07 16:25:00|||||||||1
1594139400000|2020-07-07 16:30:00|12538.7|12498.7|12541.2|12501.2|12553|12529|12525.8|12486.2|10
1594139700000|2020-07-07 16:35:00|12538.7|12498.7|12536.3|12496.3|12538.7|12498.7|12536.3|12496.3|1
1594140000000|2020-07-07 16:40:00|12545.5|12521.5|12541.2|12501.2|12545.5|12521.5|12541.2|12501.2|7
1594140300000|2020-07-07 16:45:00|12530.8|12506.8|12530.8|12506.8|12530.8|12506.8|12530.8|12506.8|1
1594140600000|2020-07-07 16:50:00|12533.3|12509.3|12548.1|12524.1|12548.1|12524.1|12533.3|12509.3|4
1594140900000|2020-07-07 16:55:00|12545.6|12521.6|12580.8|12520.8|12605.4|12560.3|12538.2|12514.2|16
1594141500000|2020-07-07 17:05:00|12580.7|12520.7|12573.3|12533.3|12597.9|12537.9|12573.2|12520.7|1
1594141800000|2020-07-07 17:10:00|12573.2|12533.2|12590.6|12530.6|12590.6|12533.2|12573.2|12523.2|1
1594142100000|2020-07-07 17:15:00|12588.1|12528.1|12573.3|12533.3|12588.1|12533.3|12573.3|12528.1|1
1594142400000|2020-07-07 17:20:00|12573.2|12533.2|12555.5|12531.5|12573.2|12538.9|12555.5|12525.9|2
1594142700000|2020-07-07 17:25:00|12553.1|12529.1|12570.3|12546.3|12600.4|12553|12548.1|12524.1|12
1594143000000|2020-07-07 17:30:00|12570.5|12546.5|12593.2|12533.2|12600.5|12546.5|12568.7|12525.8|5
1594143300000|2020-07-07 17:35:00|12595.6|12535.6|12588.2|12548.2|12603|12548.2|12585.7|12525.7|2
1594143600000|2020-07-07 17:40:00|12575.3|12551.3|12585.8|12545.8|12585.8|12551.3|12575.3|12545.8|2
1594143900000|2020-07-07 17:45:00|12575.3|12551.3|12589.9|12565.9|12595.6|12571|12568.1|12544.1|14
1594144200000|2020-07-07 17:50:00|12587.5|12563.5|12648|12588|12648|12590.7|12587.4|12555.4|6
1594144500000|2020-07-07 17:55:00|12633|12573|12596.1|12536.1|12643.1|12583.1|12596.1|12536.1|3
1594209600000|2020-07-08 12:00:00|12602.2|12542.2|12610.2|12550.2|12649|12589|12597.5|12537.5|7
1594209900000|2020-07-08 12:05:00|12612.7|12552.7|12607.8|12547.8|12617.7|12557.7|12607.8|12547.8|0
1594210200000|2020-07-08 12:10:00|12595.4|12555.4|12654.3|12594.3|12654.3|12594.3|12579.8|12552.8|2
1594210500000|2020-07-08 12:15:00|12626.8|12602.8|12652.2|12592.2|12703.7|12659.3|12626.8|12574.7|25
1594210800000|2020-07-08 12:20:00|12654.7|12594.7|12627.3|12567.3|12654.7|12604.7|12594.8|12547.2|3
1594211100000|2020-07-08 12:25:00|12627|12567|12624.3|12584.3|12631.8|12584.3|12611.8|12567|0
1594211400000|2020-07-08 12:30:00|12579.3|12519.3|12602.1|12542.1|12609.7|12549.7|12552.1|12492.1|13
1594211700000|2020-07-08 12:35:00|12602.3|12542.3|12614.9|12554.9|12619.9|12559.9|12594.9|12534.9|0
1594212000000|2020-07-08 12:40:00|12612.5|12552.5|12604.9|12544.9|12614.9|12554.9|12604.9|12544.9|0
1594212300000|2020-07-08 12:45:00|12609.7|12549.7|12642.4|12582.4|12642.4|12582.4|12609.7|12549.7|4
1594212600000|2020-07-08 12:50:00|12644.9|12584.9|12604.9|12544.9|12644.9|12599.9|12602.4|12542.4|5
1594212900000|2020-07-08 12:55:00|12605.1|12545.1|12600.3|12560.3|12617.8|12560.3|12600.3|12542.8|0
1594213200000|2020-07-08 13:00:00|12624.6|12564.6|12615.3|12555.3|12627.9|12575.2|12567.8|12522.8|12
1594213500000|2020-07-08 13:05:00|12617.7|12557.7|12585.3|12545.3|12617.8|12557.8|12572.3|12537.8|0
1594213800000|2020-07-08 13:10:00|12572.5|12548.5|12615.3|12555.3|12664.3|12604.3|12557.1|12520.3|25
1594214100000|2020-07-08 13:15:00|12610.3|12550.3|12602.6|12542.6|12612.8|12555.1|12595.1|12542.6|1
1594214400000|2020-07-08 13:20:00|12590.1|12550.1|12605.1|12545.1|12640.1|12580.1|12556.7|12512.7|12
1594214700000|2020-07-08 13:25:00|12602.6|12542.6|12602.6|12542.6|12607.2|12547.2|12587.6|12527.6|0
1594215000000|2020-07-08 13:30:00|12605|12545|12595.1|12535.1|12605.1|12545.1|12587.6|12527.6|0
1594215300000|2020-07-08 13:35:00|12592.6|12532.6|12662.2|12602.2|12666.6|12606.6|12566.9|12532.6|16
1594215600000|2020-07-08 13:40:00|12664.5|12604.5|12585.7|12545.7|12664.7|12607.5|12546.9|12512.8|9
1594215900000|2020-07-08 13:45:00|12584.9|12544.9|12572.4|12532.4|12592.5|12547.9|12566.9|12527.4|2
1594216200000|2020-07-08 13:50:00|12567.4|12507.4|12536.9|12512.9|12574.9|12514.9|12536.9|12502.4|4
1594216500000|2020-07-08 13:55:00|12539.3|12515.3|12562.4|12502.4|12562.5|12532.9|12539.3|12502.4|7
1594216800000|2020-07-08 14:00:00|12554.9|12494.9|12592.4|12532.4|12614|12554|12521.9|12472.4|27
1594217100000|2020-07-08 14:05:00|12579.9|12519.9|12564.9|12504.9|12579.9|12519.9|12536.9|12504.9|11
1594217400000|2020-07-08 14:10:00|12569.9|12509.9|12569.9|12509.9|12572.4|12512.4|12569.9|12509.9|0
1594217700000|2020-07-08 14:15:00|12572.4|12512.4|12577.4|12537.4|12577.4|12537.9|12561.9|12512.4|2
1594218000000|2020-07-08 14:20:00|12564.6|12540.6|12554.9|12514.9|12574.9|12540.6|12531.9|12502.4|11
1594218300000|2020-07-08 14:25:00|12554.7|12514.7|12559.9|12499.9|12559.9|12514.7|12554.7|12499.9|2
1594218600000|2020-07-08 14:30:00|12562.4|12502.4|12587.4|12527.4|12597.1|12537.1|12557.4|12502.4|1
1594218900000|2020-07-08 14:35:00|12579.9|12539.9|12602.5|12542.5|12609.6|12549.6|12579.9|12527.4|0
1594219200000|2020-07-08 14:40:00|12585.3|12545.3|12590|12530|12592.5|12545.3|12585|12530|0
1594219500000|2020-07-08 14:45:00|12592.5|12532.5|12616.9|12556.9|12646.6|12586.6|12585|12532.5|17
1594219800000|2020-07-08 14:50:00|12617.4|12557.4|12738.7|12678.7|12740.7|12680.7|12617.4|12557.4|56
1594220100000|2020-07-08 14:55:00|12743.5|12683.5|12806.8|12782.8|12827.4|12792.5|12743.5|12683.5|66
1594220400000|2020-07-08 15:00:00|12809.2|12785.2|12802.8|12762.8|12820.1|12785.3|12802.7|12745.4|15
1594220700000|2020-07-08 15:05:00|12805.2|12765.2|12822.4|12782.4|12829.9|12784.9|12799.7|12757.7|6
1594221000000|2020-07-08 15:10:00|12806.8|12782.8|12799.4|12775.4|12809.8|12785.3|12797|12764.9|8
1594221300000|2020-07-08 15:15:00|12801.9|12777.9|12794.9|12754.9|12804.8|12780.4|12784.5|12737.2|9
1594221600000|2020-07-08 15:20:00|12789.4|12765.4|12804.4|12744.4|12804.9|12777.8|12782.2|12739.9|5
1594221900000|2020-07-08 15:25:00|12794.9|12734.9|12782.7|12742.7|12800|12747.6|12767.3|12727.7|5
1594222200000|2020-07-08 15:30:00|12787.7|12727.7|12804.9|12744.9|12805|12757.4|12779.7|12727.7|4
1594222500000|2020-07-08 15:35:00|12797.4|12757.4|12804.9|12744.9|12804.9|12757.4|12777.4|12744.9|3
1594222800000|2020-07-08 15:40:00|12792.5|12752.5|12802.3|12762.3|12814.7|12762.3|12790.1|12750.1|8
1594223100000|2020-07-08 15:45:00|12799.9|12759.9|12795|12735|12800|12767.9|12789.5|12732.5|3
1594223400000|2020-07-08 15:50:00|12795.1|12735.1|12804.9|12744.9|12804.9|12752.5|12792.5|12735|6
1594223700000|2020-07-08 15:55:00|12797.3|12757.3|12819.6|12759.6|12819.6|12774.6|12797.3|12754.6|6
1594224000000|2020-07-08 16:00:00|12817.1|12757.1|12809.8|12749.8|12817.1|12763.1|12787.1|12749.8|3
1594224300000|2020-07-08 16:05:00|12802.1|12742.1|12792.5|12752.5|12802.3|12752.5|12792.5|12732.6|5
1594224600000|2020-07-08 16:10:00|12790.2|12750.2|12790.2|12750.2|12790.2|12750.2|12787.7|12747.7|5
1594224900000|2020-07-08 16:15:00|12785.4|12745.4|12801.8|12777.8|12822|12798|12784.7|12745.3|31
1594225200000|2020-07-08 16:20:00|12804.8|12764.8|12804.8|12764.8|12809.7|12780.2|12787.2|12763.2|7
1594225500000|2020-07-08 16:25:00|12804.7|12764.7|12811.6|12787.6|12814.1|12790.1|12799.3|12759.9|12
1594225800000|2020-07-08 16:30:00|12814.1|12790.1|12819.6|12795.6|12825.1|12795.6|12814.1|12785.1|10
1594226100000|2020-07-08 16:35:00|||||||||2
1594226400000|2020-07-08 16:40:00|12819.7|12795.7|12834.2|12810.2|12844.6|12817.6|12819.7|12795.7|15
1594226700000|2020-07-08 16:45:00|12836.7|12812.7|12822.1|12798.1|12839.1|12815.1|12822.1|12798.1|5
1594227000000|2020-07-08 16:50:00|12819.7|12795.7|12817.2|12793.2|12822.1|12798.1|12817.2|12793.2|4
1594227300000|2020-07-08 16:55:00|12824.4|12800.4|12822.1|12798.1|12824.5|12800.5|12819.3|12795.3|4
1594227600000|2020-07-08 17:00:00|12824.6|12800.6|12812.2|12788.2|12824.6|12800.6|12812.2|12788.2|6
1594227900000|2020-07-08 17:05:00|12812.1|12788.1|12822|12798|12834.2|12810.2|12812.1|12788.1|7
1594228200000|2020-07-08 17:10:00|12817.1|12793.1|12824.5|12800.5|12824.5|12800.5|12817.1|12793.1|3
1594228500000|2020-07-08 17:15:00|12831.7|12807.7|12812.1|12788.1|12831.7|12807.7|12812.1|12788.1|8
1594228800000|2020-07-08 17:20:00|12812.4|12788.4|12812.1|12788.1|12822|12798|12812.1|12788.1|7
1594229100000|2020-07-08 17:25:00|12814.5|12790.5|12834.2|12810.2|12841.6|12817.6|12804.6|12780.6|17
1594229400000|2020-07-08 17:30:00|12829.5|12805.5|12836.7|12812.7|12836.7|12812.7|12829.5|12805.5|4
1594229700000|2020-07-08 17:35:00|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|2
1594230000000|2020-07-08 17:40:00|12836.7|12812.7|12821.4|12797.4|12836.9|12812.9|12818.9|12794.9|5
1594230300000|2020-07-08 17:45:00|12819|12795|12824.4|12784.4|12824.4|12795|12813.9|12784.4|3
1594230600000|2020-07-08 17:50:00|12821.9|12781.9|12829.4|12789.4|12844.2|12802.4|12821.9|12774.4|5
1594230900000|2020-07-08 17:55:00|12844.2|12784.2|12838.9|12778.9|12844.7|12820.7|12826.9|12766.9|7
1594296000000|2020-07-09 12:00:00|12838|12798|12845.5|12805.5|12855.5|12821|12825.3|12790.8|19
1594296300000|2020-07-09 12:05:00|12845.7|12805.7|12845.7|12805.7|12845.7|12811.3|12832.8|12805.7|0
1594296600000|2020-07-09 12:10:00|12850.5|12810.5|12842.8|12818.8|12850.5|12821.2|12842.5|12810.5|4
1594296900000|2020-07-09 12:15:00|12842.1|12818.1|12805.3|12781.3|12842.1|12818.1|12800.5|12766.3|2
1594297200000|2020-07-09 12:20:00|||||||||2
1594297500000|2020-07-09 12:25:00|12807.7|12783.7|12817.8|12793.8|12835.8|12795.8|12807.7|12783.7|1
1594297800000|2020-07-09 12:30:00|12820.2|12796.2|12805.3|12781.3|12820.3|12796.3|12800.3|12776.3|2
1594298100000|2020-07-09 12:35:00|12775.3|12751.3|12793.3|12733.3|12793.3|12761.3|12763.3|12715.7|8
1594298400000|2020-07-09 12:40:00|12791|12731|12790.8|12750.8|12791|12750.8|12788.3|12731|0
1594298700000|2020-07-09 12:45:00|12785.3|12761.3|12785.3|12761.3|12791|12761.3|12785.2|12750.8|0
1594299000000|2020-07-09 12:50:00|12780.6|12756.6|12785.3|12761.3|12785.3|12761.3|12780.3|12756.3|1
1594299300000|2020-07-09 12:55:00|12780.6|12756.6|12777.8|12753.8|12785.3|12761.3|12772.8|12748.8|2
1594299600000|2020-07-09 13:00:00|12790.8|12750.8|12785.3|12761.3|12790.8|12761.3|12780.3|12750.8|2
1594299900000|2020-07-09 13:05:00|12785.4|12761.4|12787.9|12763.9|12787.9|12763.9|12785.4|12761.4|0
1594300200000|2020-07-09 13:10:00|12782.9|12758.9|12777.9|12753.9|12782.9|12758.9|12772.9|12748.9|2
1594300500000|2020-07-09 13:15:00|12773.2|12749.2|12775.4|12751.4|12775.4|12751.4|12772.9|12748.9|0
1594300800000|2020-07-09 13:20:00|12777.7|12753.7|12787.9|12763.9|12787.9|12763.9|12777.7|12753.7|1
1594301100000|2020-07-09 13:25:00|12785.4|12761.4|12787.9|12763.9|12787.9|12763.9|12785.4|12761.4|1
1594301400000|2020-07-09 13:30:00|12805.3|12765.3|12807.6|12783.6|12807.6|12783.6|12797.9|12765.3|6
1594301700000|2020-07-09 13:35:00|12835.6|12795.6|12825.1|12801.1|12835.6|12801.1|12822.6|12795.6|3
1594302000000|2020-07-09 13:40:00|12827.6|12803.6|12830.1|12806.1|12835.1|12811.1|12827.6|12803.6|5
1594302300000|2020-07-09 13:45:00|12827.6|12803.6|12832.4|12808.4|12832.4|12808.4|12827.6|12803.6|2
1594302600000|2020-07-09 13:50:00|12832.6|12808.6|12832.6|12808.6|12837.6|12813.6|12832.6|12808.6|1
1594302900000|2020-07-09 13:55:00|12830.1|12806.1|12840.6|12800.6|12840.7|12806.1|12830.1|12800.4|3
1594303200000|2020-07-09 14:00:00|12845.3|12805.3|12835.1|12811.1|12848.1|12816.1|12835.1|12805.3|1
1594303500000|2020-07-09 14:05:00|12837.4|12813.4|12840.1|12816.1|12850.4|12825.9|12837.4|12807.9|7
1594303800000|2020-07-09 14:10:00|12830.7|12806.7|12835.1|12811.1|12845.6|12811.2|12830.1|12800.6|0
1594304100000|2020-07-09 14:15:00|12832.7|12808.7|12835.1|12811.1|12835.1|12811.1|12832.6|12808.6|0
1594304400000|2020-07-09 14:20:00|12832.6|12808.6|12842.6|12818.6|12845.6|12820.9|12832.6|12801.2|3
1594304700000|2020-07-09 14:25:00|12844.9|12820.9|12845.1|12821.1|12845.1|12821.1|12835.1|12811.1|0
1594305000000|2020-07-09 14:30:00|12847.4|12823.4|12853.1|12829.1|12871.4|12847.4|12847.4|12796.2|46
1594305300000|2020-07-09 14:35:00|12848.4|12824.4|12843.4|12819.4|12853.1|12829.1|12843.2|12791.4|11
1594305600000|2020-07-09 14:40:00|12825.4|12801.4|12808.6|12784.6|12828.7|12801.4|12808.6|12783.6|8
1594305900000|2020-07-09 14:45:00|12801.5|12777.5|12838.7|12814.7|12854.2|12824.4|12801.2|12773.9|13
1594306200000|2020-07-09 14:50:00|12838.9|12814.9|12875.9|12851.9|12875.9|12851.9|12838.9|12796.4|27
1594306500000|2020-07-09 14:55:00|12873.6|12849.6|12873.6|12849.6|12873.6|12849.6|12871.1|12847.1|3
1594306800000|2020-07-09 15:00:00|12876.1|12852.1|12878.4|12854.4|12880.9|12856.9|12865.4|12841.4|22
1594307100000|2020-07-09 15:05:00|12878.2|12854.2|12878.3|12854.3|12878.3|12854.3|12878.2|12854.2|6
1594307400000|2020-07-09 15:10:00|12880.6|12856.6|12878.3|12854.3|12883.1|12859.1|12878.3|12854.3|3
1594307700000|2020-07-09 15:15:00|12878.7|12854.7|12875.9|12851.9|12885.8|12861.8|12875.9|12851.9|13
1594308000000|2020-07-09 15:20:00|12878.3|12854.3|12878.3|12854.3|12880.8|12856.8|12871.1|12847.1|2
1594308300000|2020-07-09 15:25:00|12873.6|12849.6|12880.8|12856.8|12880.8|12856.8|12873.6|12849.6|4
1594308600000|2020-07-09 15:30:00|12880.9|12856.9|12890.4|12866.4|12890.4|12866.4|12880.9|12856.9|4
1594308900000|2020-07-09 15:35:00|12885.6|12861.6|12888.3|12864.3|12888.3|12864.3|12885.6|12861.6|4
1594309200000|2020-07-09 15:40:00|||||||||4
1594309500000|2020-07-09 15:45:00|12890.4|12866.4|12892.9|12868.9|12893.4|12868.9|12887.9|12853.4|4
1594309800000|2020-07-09 15:50:00|||||||||4
1594310100000|2020-07-09 15:55:00|12892.8|12868.8|12885.8|12861.8|12892.8|12868.8|12885.8|12861.8|5
1594310400000|2020-07-09 16:00:00|12890.4|12866.4|12890.4|12866.4|12890.4|12866.4|12888.1|12864.1|1
1594310700000|2020-07-09 16:05:00|12892.8|12868.8|12892.9|12868.9|12892.9|12868.9|12892.8|12868.8|2
1594311000000|2020-07-09 16:10:00|12893|12869|12900.1|12876.1|12900.1|12876.1|12893|12869|2
1594311300000|2020-07-09 16:15:00|12888.4|12864.4|12897.6|12873.6|12897.6|12873.6|12888|12864|5
1594311600000|2020-07-09 16:20:00|12895.5|12871.5|12898.1|12874.1|12908|12884|12895.5|12871.5|16
1594311900000|2020-07-09 16:25:00|12898.3|12874.3|12900.6|12876.6|12900.6|12876.6|12898.3|12874.3|1
1594312200000|2020-07-09 16:30:00|12903|12879|12903|12879|12905.5|12881.5|12898.4|12874.4|9
1594312500000|2020-07-09 16:35:00|12905.3|12881.3|12900.6|12876.6|12905.5|12881.5|12900.6|12876.6|3
1594312800000|2020-07-09 16:40:00|12903|12879|12903|12879|12903|12879|12898.1|12874.1|2
1594313100000|2020-07-09 16:45:00|12898.1|12874.1|12905.5|12881.5|12905.5|12881.5|12898.1|12874.1|2
1594313400000|2020-07-09 16:50:00|12908|12884|12908|12884|12908|12884|12908|12884|2
1594313700000|2020-07-09 16:55:00|||||||||2
1594314000000|2020-07-09 17:00:00|||||||||2
1594314300000|2020-07-09 17:05:00|12895.8|12871.8|12905.5|12881.5|12905.5|12881.5|12895.8|12871.8|10
1594314600000|2020-07-09 17:10:00|12898.3|12874.3|12900.5|12876.5|12903|12879|12893.1|12853.8|7
1594314900000|2020-07-09 17:15:00|12902.8|12878.8|12903|12879|12903|12879|12902.8|12878.8|2
1594315200000|2020-07-09 17:20:00|12900.5|12876.5|12895.6|12871.6|12903|12879|12895.6|12871.6|5
1594315500000|2020-07-09 17:25:00|12895.8|12871.8|12903.3|12879.3|12903.3|12879.3|12895.8|12871.8|9
1594315800000|2020-07-09 17:30:00|12903.1|12879.1|12910.6|12886.6|12910.6|12886.6|12903.1|12879.1|18
1594316100000|2020-07-09 17:35:00|||||||||5
1594316400000|2020-07-09 17:40:00|||||||||4
1594316700000|2020-07-09 17:45:00|12915.5|12891.5|12910|12886|12929.5|12905.5|12909.8|12885.8|71
1594317000000|2020-07-09 17:50:00|12910.3|12886.3|12922.3|12898.3|12923.3|12898.3|12910.3|12883.3|7
1594317300000|2020-07-09 17:55:00|12922.8|12898.8|12930.6|12890.6|12935.1|12911.1|12920.3|12873.3|27
1594382400000|2020-07-10 12:00:00|12935.8|12875.8|12930.3|12906.3|12942.9|12908.6|12913.4|12875.8|8
1594382700000|2020-07-10 12:05:00|12934.9|12910.9|12942.4|12918.4|12942.4|12918.4|12934.9|12910.9|24
1594383000000|2020-07-10 12:10:00|12944.7|12920.7|12944.5|12920.5|12944.7|12920.7|12942.2|12918.2|4
1594383300000|2020-07-10 12:15:00|12927.8|12903.8|12937.2|12913.2|12937.2|12913.2|12927.8|12903.8|15
1594383600000|2020-07-10 12:20:00|12939.7|12915.7|12944.5|12920.5|12944.5|12920.5|12939.7|12915.7|20
1594383900000|2020-07-10 12:25:00|12942.2|12918.2|12937.4|12913.4|12944.5|12920.5|12937.4|12913.4|1
1594384200000|2020-07-10 12:30:00|12937.6|12913.6|12939.9|12915.9|12939.9|12915.9|12937.6|12913.6|0
1594384800000|2020-07-10 12:40:00|12937.6|12913.6|12937.6|12913.6|12937.6|12913.6|12937.6|12913.6|1
1594385100000|2020-07-10 12:45:00|12939.9|12915.9|12925.5|12901.5|12939.9|12915.9|12918|12894|10
1594385400000|2020-07-10 12:50:00|12938.1|12898.1|12935.1|12911.1|12938.1|12911.1|12925.5|12898.1|0
1594386000000|2020-07-10 13:00:00|12937.6|12913.6|12927.6|12903.6|12943|12919|12927.6|12903.6|4
1594386300000|2020-07-10 13:05:00|12929.9|12905.9|12922.6|12898.6|12929.9|12905.9|12920.3|12896.3|1
1594386600000|2020-07-10 13:10:00|12924.9|12900.9|12925.5|12901.5|12930.1|12906.1|12924.9|12900.9|1
1594387200000|2020-07-10 13:20:00|12923.2|12899.2|12925.5|12901.5|12925.5|12901.5|12923.2|12899.2|2
1594387500000|2020-07-10 13:25:00|12927.8|12903.8|12927.8|12903.8|12927.8|12903.8|12927.8|12903.8|3
1594387800000|2020-07-10 13:30:00|12930.1|12906.1|12932.4|12908.4|12932.4|12908.4|12930.1|12906.1|9
1594388100000|2020-07-10 13:35:00|12925.5|12901.5|12930.1|12906.1|12930.1|12906.1|12925.5|12901.5|6
1594388400000|2020-07-10 13:40:00|||||||||2
1594388700000|2020-07-10 13:45:00|12927.8|12903.8|12932.4|12908.4|12934.7|12910.7|12925.5|12901.5|4
1594389000000|2020-07-10 13:50:00|12937|12913|12925.5|12901.5|12937|12913|12925.5|12901.5|5
1594389600000|2020-07-10 14:00:00|12927.8|12903.8|12927.8|12903.8|12927.8|12903.8|12925.5|12901.5|6
1594389900000|2020-07-10 14:05:00|12925.5|12901.5|12927.8|12903.8|12927.8|12903.8|12925.5|12901.5|3
1594390200000|2020-07-10 14:10:00|||||||||1
1594390500000|2020-07-10 14:15:00|||||||||57
1594390800000|2020-07-10 14:20:00|12925.5|12901.5|12927.8|12903.8|12927.8|12903.8|12925.5|12901.5|3
1594391700000|2020-07-10 14:35:00|12930.1|12906.1|12930.1|12906.1|12930.1|12906.1|12930.1|12906.1|8
1594392300000|2020-07-10 14:45:00|12925.5|12901.5|12918.6|12894.6|12927.8|12903.8|12918.6|12894.6|5
1594392600000|2020-07-10 14:50:00|12923.2|12899.2|12871.9|12847.9|12923.2|12899.2|12871.9|12844.9|17
1594392900000|2020-07-10 14:55:00|12871.7|12847.7|12871.7|12847.7|12871.7|12847.7|12871.7|12847.7|0
1594393200000|2020-07-10 15:00:00|12874|12850|12866.5|12842.5|12876.3|12852.3|12859.6|12835.6|12
1594393500000|2020-07-10 15:05:00|12875.7|12851.7|12881.9|12857.9|12885.3|12860.2|12864.6|12840.6|7
1594393800000|2020-07-10 15:10:00|12881.3|12857.3|12901.1|12877.1|12904.1|12877.1|12881.3|12857.3|2
1594394100000|2020-07-10 15:15:00|12901.3|12877.3|12920.3|12896.3|12923.3|12896.3|12901.3|12877.3|3
1594394400000|2020-07-10 15:20:00|12922.8|12898.8|12922.8|12898.8|12925.1|12901.1|12922.8|12898.8|1
1594394700000|2020-07-10 15:25:00|12908.2|12884.2|12918|12894|12918|12894|12908.2|12884.2|7
1594395000000|2020-07-10 15:30:00|12922.6|12898.6|12922.6|12898.6|12927.6|12903.6|12920.3|12896.3|9
1594395600000|2020-07-10 15:40:00|12922.8|12898.8|12925.1|12901.1|12925.1|12901.1|12922.8|12898.8|5
1594395900000|2020-07-10 15:45:00|12927.6|12903.6|12927.6|12903.6|12927.6|12903.6|12927.6|12903.6|0
1594396200000|2020-07-10 15:50:00|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|0
1594396500000|2020-07-10 15:55:00|12929.9|12905.9|12927.4|12903.4|12929.9|12905.9|12927.4|12903.4|3
1594396800000|2020-07-10 16:00:00|12924.9|12900.9|12924.9|12900.9|12924.9|12900.9|12924.9|12900.9|2
1594397100000|2020-07-10 16:05:00|12927.2|12903.2|12927.4|12903.4|12927.4|12903.4|12927.2|12903.2|0
1594397400000|2020-07-10 16:10:00|||||||||1
1594397700000|2020-07-10 16:15:00|12929.9|12905.9|12929.9|12905.9|12929.9|12905.9|12929.9|12905.9|3
1594398000000|2020-07-10 16:20:00|12923|12899|12924.9|12900.9|12924.9|12900.9|12922.6|12898.6|10
1594398300000|2020-07-10 16:25:00|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|0
1594398600000|2020-07-10 16:30:00|12925.1|12901.1|12917.8|12893.8|12925.1|12901.1|12917.8|12893.8|4
1594398900000|2020-07-10 16:35:00|||||||||1
1594399200000|2020-07-10 16:40:00|12917.6|12893.6|12920.1|12896.1|12920.1|12896.1|12917.6|12893.6|3
1594399800000|2020-07-10 16:50:00|12924.7|12900.7|12927.2|12903.2|12927.4|12903.4|12920.1|12896.1|3
1594400100000|2020-07-10 16:55:00|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|0
1594401300000|2020-07-10 17:15:00|||||||||2
1594401900000|2020-07-10 17:25:00|12929.9|12905.9|12929.5|12905.5|12929.9|12905.9|12919.9|12895.9|7
1594402200000|2020-07-10 17:30:00|||||||||12
1594402500000|2020-07-10 17:35:00|||||||||9
1594402800000|2020-07-10 17:40:00|||||||||4
1594403100000|2020-07-10 17:45:00|12927|12903|12919.9|12895.9|12927|12903|12919.9|12895.9|10
1594403400000|2020-07-10 17:50:00|12920.1|12896.1|12917.6|12893.6|12920.1|12896.1|12917.6|12893.6|5
1594403700000|2020-07-10 17:55:00|12920.3|12896.3|12920.3|12896.3|12920.3|12896.3|12920.3|12896.3|14
1594641600000|2020-07-13 12:00:00|12924.5|12900.5|12924.5|12900.5|12924.5|12900.5|12893|12864.1|44
1594641900000|2020-07-13 12:05:00|12927|12903|12935.7|12911.7|12935.7|12911.7|12926.4|12902.4|11
1594642200000|2020-07-13 12:10:00|12923.9|12899.9|12918.3|12894.3|12923.9|12899.9|12898.8|12858.8|14
1594642500000|2020-07-13 12:15:00|12924.5|12900.5|12922|12898|12924.5|12900.5|12922|12898|1
1594642800000|2020-07-13 12:20:00|12924.5|12900.5|12922.3|12898.3|12924.5|12900.5|12922.3|12898.3|2
1594643100000|2020-07-13 12:25:00|12924.5|12900.5|12924.5|12900.5|12924.5|12900.5|12924.5|12900.5|2
1594643400000|2020-07-13 12:30:00|12922.3|12898.3|12924.5|12900.5|12924.5|12900.5|12922.3|12898.3|0
1594643700000|2020-07-13 12:35:00|12922.3|12898.3|12922|12898|12922.3|12898.3|12922|12898|1
1594644000000|2020-07-13 12:40:00|||||||||4
1594644300000|2020-07-13 12:45:00|12919.8|12895.8|12917.6|12893.6|12919.8|12895.8|12915.5|12891.5|2
1594644600000|2020-07-13 12:50:00|12908.9|12884.9|12911.1|12887.1|12911.1|12887.1|12908.9|12884.9|3
1594644900000|2020-07-13 12:55:00|12910.1|12886.1|12912.3|12888.3|12914.8|12890.8|12908.3|12884.3|1
1594645200000|2020-07-13 13:00:00|12905.8|12881.8|12915.1|12891.1|12915.1|12891.1|12905.8|12881.8|12
1594645500000|2020-07-13 13:05:00|12908.6|12884.6|12910.8|12886.8|12910.8|12886.8|12908.6|12884.6|2
1594645800000|2020-07-13 13:10:00|12913|12889|12917.3|12893.3|12919.5|12895.5|12913|12889|1
1594646100000|2020-07-13 13:15:00|12916.4|12892.4|12914.2|12890.2|12916.4|12892.4|12914.2|12890.2|0
1594646400000|2020-07-13 13:20:00|12916.7|12892.7|12912.6|12888.6|12917|12893|12908.3|12884.3|6
1594646700000|2020-07-13 13:25:00|12914.8|12890.8|12917|12893|12917|12893|12912.6|12888.6|6
1594647000000|2020-07-13 13:30:00|12914.8|12890.8|12917|12893|12917|12893|12914.8|12890.8|6
1594647300000|2020-07-13 13:35:00|12916.4|12892.4|12916.4|12892.4|12916.4|12892.4|12916.4|12892.4|1
1594648200000|2020-07-13 13:50:00|12917|12893|12926.4|12902.4|12926.4|12902.4|12917|12893|4
1594648500000|2020-07-13 13:55:00|||||||||2
1594648800000|2020-07-13 14:00:00|12935.1|12911.1|12943.9|12919.9|12943.9|12919.9|12935.1|12911.1|7
1594649400000|2020-07-13 14:10:00|12946.4|12922.4|12951|12927|12958.2|12934.2|12944.2|12920.2|61
1594649700000|2020-07-13 14:15:00|12951.7|12927.7|12965.7|12941.7|12965.7|12941.7|12951.7|12927.7|28
1594650600000|2020-07-13 14:30:00|12969.4|12945.4|12974.4|12950.4|12974.4|12950.4|12969.4|12945.4|2
1594650900000|2020-07-13 14:35:00|12972.2|12948.2|12972.9|12948.9|12982.2|12958.2|12972.2|12948.2|12
1594651200000|2020-07-13 14:40:00|12965.7|12941.7|12952.3|12928.3|12965.7|12941.7|12952.3|12928.3|6
1594651500000|2020-07-13 14:45:00|12951.7|12927.7|12953.9|12929.9|12956|12932|12944.8|12920.8|4
1594651800000|2020-07-13 14:50:00|12956|12932|12953.5|12929.5|12956.4|12932.4|12953.5|12929.5|2
1594652100000|2020-07-13 14:55:00|12952.9|12928.9|12960.1|12936.1|12960.1|12936.1|12944.2|12920.2|3
1594652400000|2020-07-13 15:00:00|12962.6|12938.6|12974.4|12950.4|12974.4|12950.4|12962.6|12938.6|5
1594653000000|2020-07-13 15:10:00|12976.9|12952.9|12976.9|12952.9|12976.9|12952.9|12976.9|12952.9|7
1594653300000|2020-07-13 15:15:00|12982.2|12958.2|12967.2|12943.2|12984.4|12960.4|12967.2|12943.2|30
1594653600000|2020-07-13 15:20:00|12965.1|12941.1|12967.2|12943.2|12967.2|12943.2|12965.1|12941.1|1
1594654200000|2020-07-13 15:30:00|12971.6|12947.6|12971.9|12947.9|12971.9|12947.9|12969.4|12945.4|0
1594654500000|2020-07-13 15:35:00|12974.1|12950.1|12971.9|12947.9|12974.1|12950.1|12971.9|12947.9|0
1594654800000|2020-07-13 15:40:00|12974.4|12950.4|12963.2|12939.2|12974.4|12950.4|12957.2|12933.2|9
1594655100000|2020-07-13 15:45:00|12965.4|12941.4|12975.5|12935.5|12975.5|12941.4|12963.2|12935.5|1
1594655400000|2020-07-13 15:50:00|12965.4|12941.4|12970|12946|12975|12951|12965.4|12941.4|1
1594655700000|2020-07-13 15:55:00|12969.4|12945.4|12954.4|12930.4|12969.4|12945.4|12954.4|12930.4|2
1594656000000|2020-07-13 16:00:00|||||||||1
1594656300000|2020-07-13 16:05:00|12952.2|12928.2|12957.5|12933.5|12957.5|12933.5|12952.2|12928.2|0
1594656600000|2020-07-13 16:10:00|12955.4|12931.4|12952.9|12928.9|12955.4|12931.4|12952.9|12928.9|3
1594656900000|2020-07-13 16:15:00|12955|12931|12947.5|12923.5|12955.4|12931.4|12947.5|12923.5|1
1594657200000|2020-07-13 16:20:00|12945.4|12921.4|12945.7|12921.7|12945.7|12921.7|12945.4|12921.4|0
1594657800000|2020-07-13 16:30:00|12947.5|12923.5|12926|12902|12947.5|12923.5|12920|12892.2|16
1594658100000|2020-07-13 16:35:00|12925.7|12901.7|12916.7|12892.7|12925.7|12901.7|12916.7|12892.7|0
1594658400000|2020-07-13 16:40:00|12933.4|12893.4|12923.5|12899.5|12940.5|12911|12923.5|12891.2|3
1594659000000|2020-07-13 16:50:00|12921.3|12897.3|12925.7|12901.7|12938.4|12901.7|12921.3|12895.9|2
1594659300000|2020-07-13 16:55:00|12926.3|12902.3|12925.7|12901.7|12926.3|12902.3|12925.7|12901.7|0
1594659600000|2020-07-13 17:00:00|12928.2|12904.2|12917|12893|12928.2|12904.2|12917|12893|1
1594659900000|2020-07-13 17:05:00|12931.5|12891.5|12940.4|12916.4|12945|12921|12927.9|12891.5|16
1594660200000|2020-07-13 17:10:00|12946.9|12922.9|12935.7|12911.7|12946.9|12922.9|12924.2|12900.2|4
1594660500000|2020-07-13 17:15:00|12948|12908|12931|12907|12948|12916.4|12931|12905.9|4
1594660800000|2020-07-13 17:20:00|12931.7|12907.7|12944.7|12920.7|12950.5|12920.7|12931.7|12907.7|1
1594661100000|2020-07-13 17:25:00|12945|12921|12961.9|12937.9|12966.9|12942.9|12945|12921|20
1594661400000|2020-07-13 17:30:00|12951|12927|12962.4|12922.4|12962.7|12927|12950.4|12921.2|5
1594661700000|2020-07-13 17:35:00|12949.4|12925.4|12944.9|12904.9|12959.5|12925.4|12939.4|12902.4|0
1594662000000|2020-07-13 17:40:00|12951.4|12911.4|12946.7|12906.7|12958.2|12916|12946|12894.5|4
1594662300000|2020-07-13 17:45:00|12949.8|12889.8|12940|12900|12949.8|12900|12919.4|12889.5|0
1594662600000|2020-07-13 17:50:00|12958.7|12898.7|12940.7|12900.7|12962.5|12910.7|12940.7|12888.2|3
1594662900000|2020-07-13 17:55:00|12937.7|12913.7|12945.7|12905.7|12945.7|12913.7|12930.2|12895.7|5
1594728000000|2020-07-14 12:00:00|12967.4|12943.4|12977|12953|12977|12953|12919.9|12895.4|57
1594728300000|2020-07-14 12:05:00|12982|12958|13053.1|13029.1|13081.8|13041.8|12982|12958|56
1594728600000|2020-07-14 12:10:00|13055.6|13031.6|13076|13052|13076|13052|13055.6|13031.6|33
1594728900000|2020-07-14 12:15:00|13078.5|13054.5|13083.3|13043.3|13083.9|13059.9|13072.8|13040.8|9
1594729200000|2020-07-14 12:20:00|13077.4|13053.4|13081.4|13057.4|13085.3|13061.3|13077.4|13053.4|15
1594729500000|2020-07-14 12:25:00|13081|13057|13068.8|13044.8|13081.4|13057.4|13064.5|13040.5|9
1594729800000|2020-07-14 12:30:00|13070.9|13046.9|13071.3|13047.3|13073.8|13049.8|13058.1|13034.1|9
1594730100000|2020-07-14 12:35:00|13073.4|13049.4|13072|13048|13078.4|13054.4|13068.1|13044.1|17
1594730400000|2020-07-14 12:40:00|13074.5|13050.5|13072|13048|13075|13050.5|13062.7|13035|10
1594730700000|2020-07-14 12:45:00|13072.7|13048.7|13075.9|13051.9|13075.9|13051.9|13072.7|13048.7|2
1594731000000|2020-07-14 12:50:00|13076.3|13052.3|13067.7|13043.7|13077.7|13053.7|13067.7|13043.7|1
1594731300000|2020-07-14 12:55:00|13067|13043|13067|13043|13067|13043|13064.8|13040.8|1
1594731600000|2020-07-14 13:00:00|13067.3|13043.3|13072.7|13048.7|13073.4|13049.4|13067.3|13043.3|5
1594731900000|2020-07-14 13:05:00|13065.9|13041.9|13068|13044|13068|13044|13065.9|13041.9|8
1594732200000|2020-07-14 13:10:00|13065.9|13041.9|13063.8|13039.8|13065.9|13041.9|13059.5|13035.5|9
1594732500000|2020-07-14 13:15:00|13063|13039|13065.5|13041.5|13068|13044|13051.6|13027.6|19
1594733100000|2020-07-14 13:25:00|13069.8|13045.8|13072|13048|13072|13048|13069.8|13045.8|6
1594733400000|2020-07-14 13:30:00|13074.5|13050.5|13077.7|13053.7|13082|13058|13073|13049|8
1594733700000|2020-07-14 13:35:00|13079.8|13055.8|13064.8|13040.8|13080.2|13056.2|13064.5|13040.5|9
1594734000000|2020-07-14 13:40:00|13065.5|13041.5|13069.8|13045.8|13080|13045.8|13065.5|13040|11
1594734300000|2020-07-14 13:45:00|13074.4|13050.4|13064.1|13040.1|13074.4|13050.4|13064.1|13040.1|5
1594734600000|2020-07-14 13:50:00|13068.4|13044.4|13067.6|13043.6|13068.4|13044.4|13067.6|13043.6|2
1594734900000|2020-07-14 13:55:00|13071.5|13047.5|13073|13049|13082.4|13054.7|13071.5|13042.4|24
1594735200000|2020-07-14 14:00:00|13077.6|13053.6|13088.5|13048.5|13089.8|13065.8|13077.6|13048.5|18
1594735500000|2020-07-14 14:05:00|13084.8|13060.8|13085.5|13061.5|13090.5|13066.5|13083.3|13059.3|9
1594735800000|2020-07-14 14:10:00|13081.2|13057.2|13089|13065|13089|13065|13076.9|13039.2|16
1594736100000|2020-07-14 14:15:00|13089.4|13065.4|13084.7|13060.7|13089.4|13065.4|13082.6|13058.6|16
1594736400000|2020-07-14 14:20:00|13083.6|13059.6|13083.6|13059.6|13083.6|13059.6|13083.6|13059.6|1
1594736700000|2020-07-14 14:25:00|13084.4|13060.4|13084.4|13060.4|13084.4|13060.4|13084.4|13060.4|1
1594737000000|2020-07-14 14:30:00|13086.5|13062.5|13083.3|13059.3|13087.9|13063.9|13081.1|13057.1|8
1594737300000|2020-07-14 14:35:00|13081.1|13057.1|13081.1|13057.1|13083.3|13059.3|13079|13055|5
1594737600000|2020-07-14 14:40:00|13083.3|13059.3|13085.8|13061.8|13085.8|13061.8|13081.1|13057.1|6
1594737900000|2020-07-14 14:45:00|13087.9|13063.9|13083.3|13059.3|13088.3|13064.3|13081.1|13057.1|4
1594738200000|2020-07-14 14:50:00|13087.5|13063.5|13087.9|13063.9|13087.9|13063.9|13087.5|13063.5|1
1594738500000|2020-07-14 14:55:00|13085.8|13061.8|13072.9|13048.9|13085.8|13061.8|13072.9|13048.9|15
1594738800000|2020-07-14 15:00:00|13069.7|13045.7|13070|13046|13080.2|13046|13065|13035.2|7
1594739100000|2020-07-14 15:05:00|13065.8|13041.8|13060|13036|13067.9|13043.9|13052.2|13028.2|22
1594739400000|2020-07-14 15:10:00|13058.9|13034.9|13040|13016|13058.9|13034.9|13040|13005.5|12
1594739700000|2020-07-14 15:15:00|13037.9|13013.9|13056.7|13032.7|13061.3|13037.3|13037.9|13010.2|22
1594740000000|2020-07-14 15:20:00|13059.2|13035.2|13067.4|13043.4|13081.8|13047.4|13056.7|13024.4|33
1594740300000|2020-07-14 15:25:00|13066.7|13042.7|13066.7|13042.7|13066.7|13042.7|13062.1|13038.1|2
1594740600000|2020-07-14 15:30:00|13062.1|13038.1|13062.1|13038.1|13064.9|13040.9|13059.9|13035.9|3
1594740900000|2020-07-14 15:35:00|13059.9|13035.9|13061.8|13037.8|13063.9|13039.9|13059.9|13035.9|10
1594741200000|2020-07-14 15:40:00|13059.6|13035.6|13061.8|13037.8|13061.8|13037.8|13057.5|13033.5|3
1594741500000|2020-07-14 15:45:00|||||||||2
1594741800000|2020-07-14 15:50:00|13066|13042|13066.8|13042.8|13070.3|13046.3|13066|13042|6
1594742100000|2020-07-14 15:55:00|13068.9|13044.9|13070.6|13046.6|13071|13047|13068.9|13044.9|1
1594742400000|2020-07-14 16:00:00|13070.3|13046.3|13068.1|13044.1|13070.6|13046.6|13061|13037|8
1594742700000|2020-07-14 16:05:00|13070.3|13046.3|13071|13047|13071|13047|13070.3|13046.3|0
1594743000000|2020-07-14 16:10:00|13071.4|13047.4|13078.2|13054.2|13080.4|13056.4|13071.4|13047.4|14
1594743300000|2020-07-14 16:15:00|13076.7|13052.7|13076.7|13052.7|13076.7|13052.7|13076.7|13052.7|1
1594743600000|2020-07-14 16:20:00|13078.9|13054.9|13078.9|13054.9|13081.4|13057.4|13076.7|13052.7|7
1594743900000|2020-07-14 16:25:00|13081.4|13057.4|13081.4|13057.4|13081.4|13057.4|13081.4|13057.4|2
1594744200000|2020-07-14 16:30:00|13079.2|13055.2|13081.4|13057.4|13081.4|13057.4|13079.2|13055.2|6
1594744500000|2020-07-14 16:35:00|13083.5|13059.5|13080.6|13056.6|13083.5|13059.5|13080.6|13056.6|2
1594744800000|2020-07-14 16:40:00|13078.5|13054.5|13077.7|13053.7|13078.5|13054.5|13077.7|13053.7|1
1594745100000|2020-07-14 16:45:00|||||||||3
1594745400000|2020-07-14 16:50:00|13075.6|13051.6|13075.6|13051.6|13075.6|13051.6|13075.6|13051.6|3
1594745700000|2020-07-14 16:55:00|13065.9|13005.9|13023.6|12999.6|13065.9|13005.9|13018.9|12958.9|26
1594746000000|2020-07-14 17:00:00|13021.4|12997.4|13028.9|13004.9|13036.6|13009.9|13007.9|12976.6|18
1594746300000|2020-07-14 17:05:00|13031.1|13007.1|13013.3|12989.3|13031.4|13007.4|13012.9|12988.9|19
1594746600000|2020-07-14 17:10:00|13012.6|12988.6|12796.4|12756.4|13012.6|12988.6|12584.5|12524.5|227
1594746900000|2020-07-14 17:15:00|12796.8|12756.8|12757.6|12717.6|12796.8|12756.8|12699.4|12666.1|36
1594747200000|2020-07-14 17:20:00|12755.5|12695.5|12720.4|12696.4|12765.1|12729.2|12715.7|12685.9|11
1594747500000|2020-07-14 17:25:00|12720.8|12696.8|12699.9|12659.9|12725.4|12701.4|12679.1|12627.1|71
1594747800000|2020-07-14 17:30:00|12712.4|12652.4|12710|12686|12725.1|12686.4|12700.8|12652.4|10
1594748100000|2020-07-14 17:35:00|12707.5|12683.5|12769.3|12729.3|12777.2|12729.3|12693.6|12662|7
1594748400000|2020-07-14 17:40:00|12769.7|12729.7|12772.6|12712.6|12790.7|12738.6|12739.9|12679.9|4
1594748700000|2020-07-14 17:45:00|12770.4|12710.4|12775.5|12715.5|12775.5|12715.5|12767.9|12707.9|1
1594749000000|2020-07-14 17:50:00|12763|12723|12743.3|12683.3|12775.5|12723|12737.1|12677.1|4
1594749300000|2020-07-14 17:55:00|12738.3|12678.3|12766|12706|12782.4|12722.4|12738.3|12678.3|14
1594814400000|2020-07-15 12:00:00|12603.4|12579.4|12770.2|12710.2|12774.3|12734.3|12596.3|12569.3|40
1594814700000|2020-07-15 12:05:00|12762.3|12722.3|12721.1|12661.1|12762.3|12722.3|12721.1|12661.1|1
1594815000000|2020-07-15 12:10:00|12719.9|12659.9|12696.9|12636.9|12719.9|12659.9|12696.9|12636.9|2
1594815300000|2020-07-15 12:15:00|12697.3|12637.3|12701.5|12641.5|12701.5|12641.5|12692.7|12632.7|1
1594815600000|2020-07-15 12:20:00|12699.4|12639.4|12674.9|12634.9|12699.4|12647|12648.1|12613.6|6
1594815900000|2020-07-15 12:25:00|12672.4|12632.4|12665.7|12625.7|12672.4|12632.4|12665.7|12625.7|1
1594816200000|2020-07-15 12:30:00|12676.1|12636.1|12689|12665|12724.5|12680.8|12676.1|12636.1|5
1594816500000|2020-07-15 12:35:00|12686.5|12662.5|12720.8|12680.8|12724.1|12693|12686.5|12659.1|2
1594816800000|2020-07-15 12:40:00|12708.6|12684.6|12709.9|12649.9|12714.5|12684.6|12707.4|12648.7|1
1594817100000|2020-07-15 12:45:00|12710|12650|12716.2|12656.2|12716.2|12656.2|12709.5|12649.5|0
1594817400000|2020-07-15 12:50:00|12713.7|12653.7|12687.5|12647.5|12713.7|12665.5|12687.5|12647.5|1
1594817700000|2020-07-15 12:55:00|12716.2|12656.2|12707.1|12647.1|12716.2|12656.2|12705|12645|1
1594818000000|2020-07-15 13:00:00|12690.8|12650.8|12660.7|12636.7|12717.1|12657.1|12660.7|12626.2|6
1594818300000|2020-07-15 13:05:00|12658.2|12634.2|12662.8|12638.8|12680.4|12640.4|12658.2|12631.2|1
1594818900000|2020-07-15 13:15:00|12664|12640|12674.5|12650.5|12674.9|12650.9|12664|12640|1
1594819200000|2020-07-15 13:20:00|12678.7|12654.7|12693.7|12633.7|12728.8|12679.3|12675.3|12633.7|2
1594819500000|2020-07-15 13:25:00|12691.6|12631.6|12683.3|12643.3|12691.6|12643.3|12683.3|12627|1
1594819800000|2020-07-15 13:30:00|12682.9|12642.9|12685.4|12645.4|12685.4|12650.9|12665.7|12631.6|6
1594820100000|2020-07-15 13:35:00|12671.6|12631.6|12671.6|12631.6|12671.6|12631.6|12671.6|12631.6|1
1594820400000|2020-07-15 13:40:00|12663.3|12623.3|12691.7|12631.7|12706.2|12646.2|12645.3|12621.3|6
1594820700000|2020-07-15 13:45:00|12667|12627|12616.6|12576.6|12673.3|12627|12616.6|12569.1|15
1594821000000|2020-07-15 13:50:00|12604.4|12580.4|12620.8|12580.8|12622.5|12583.8|12600.3|12576.3|7
1594821300000|2020-07-15 13:55:00|12622.9|12582.9|12623.7|12599.7|12623.7|12599.7|12607.8|12578.3|6
1594821600000|2020-07-15 14:00:00|12622|12598|12589.5|12549.5|12622|12598|12586.9|12549.5|14
1594821900000|2020-07-15 14:05:00|12584.9|12544.9|12600.8|12560.8|12617.1|12577.1|12584.9|12544.9|7
1594822200000|2020-07-15 14:10:00|12598.3|12558.3|12626.6|12566.6|12627.1|12567.1|12596.2|12556.2|5
1594822500000|2020-07-15 14:15:00|12624.6|12564.6|12626.7|12566.7|12626.7|12566.7|12624.6|12564.6|1
1594822800000|2020-07-15 14:20:00|12624.6|12564.6|12589.1|12565.1|12624.6|12567.1|12589.1|12559.6|2
1594823100000|2020-07-15 14:25:00|12587.4|12563.4|12616.7|12576.7|12618.8|12578.8|12587.4|12563.4|27
1594823400000|2020-07-15 14:30:00|12618.3|12558.3|12600.4|12560.4|12619.6|12570.5|12594.5|12556.2|8
1594823700000|2020-07-15 14:35:00|12596.6|12556.6|12583.6|12559.6|12621.2|12574.7|12579|12555|10
1594824000000|2020-07-15 14:40:00|12581.1|12557.1|12587.1|12527.1|12594.6|12557.1|12542.4|12518.4|39
1594824300000|2020-07-15 14:45:00|12585|12525|12569.6|12529.6|12585|12529.6|12567.5|12517.9|1
1594824600000|2020-07-15 14:50:00|12571.6|12547.6|12571.6|12547.6|12586.7|12550.5|12561.6|12522.5|3
1594824900000|2020-07-15 14:55:00|12569.5|12545.5|12589.2|12549.2|12626.7|12566.7|12569.1|12539.6|9
1594825200000|2020-07-15 15:00:00|12591.3|12551.3|12571.6|12547.6|12591.3|12551.3|12571.6|12547.6|4
1594825500000|2020-07-15 15:05:00|12569.1|12545.1|12577.9|12553.9|12593.4|12555.1|12559.1|12535.1|3
1594825800000|2020-07-15 15:10:00|12575.8|12551.8|12581.7|12541.7|12581.7|12551.8|12575.8|12541.7|1
1594826100000|2020-07-15 15:15:00|12568.7|12544.7|12554.6|12530.6|12568.7|12544.7|12554.6|12530.6|7
1594826400000|2020-07-15 15:20:00|12552.1|12528.1|12549.1|12525.1|12556.6|12532.6|12542.9|12518.9|4
1594826700000|2020-07-15 15:25:00|12547|12523|12536.7|12512.7|12547|12523|12476.6|12452.1|63
1594827000000|2020-07-15 15:30:00|12536.3|12512.3|12524.2|12500.2|12541.8|12514.4|12522.5|12497.6|4
1594827300000|2020-07-15 15:35:00|12521.7|12497.7|12499.2|12475.2|12521.7|12497.7|12499.2|12475.2|8
1594827600000|2020-07-15 15:40:00|12499.6|12475.6|12508|12468|12535.5|12475.6|12478.7|12454.7|17
1594827900000|2020-07-15 15:45:00|12532.6|12472.6|12500.9|12460.9|12535.5|12475.5|12500.9|12455.9|1
1594828200000|2020-07-15 15:50:00|12490.4|12466.4|12482.9|12458.9|12495|12471|12482.9|12458.9|2
1594828500000|2020-07-15 15:55:00|12483.4|12459.4|12479.2|12455.2|12487.5|12463.5|12478.8|12454.8|8
1594828800000|2020-07-15 16:00:00|12481.3|12457.3|12503.5|12463.5|12529.3|12469.3|12481.3|12457.3|3
1594829100000|2020-07-15 16:05:00|12503.9|12463.9|12504.6|12480.6|12530.1|12482.3|12486.3|12456.8|7
1594829400000|2020-07-15 16:10:00|12506.7|12482.7|12519.3|12479.3|12519.7|12489.8|12502.1|12478.1|4
1594829700000|2020-07-15 16:15:00|12513.4|12489.4|12529.7|12505.7|12545.2|12506.1|12513.4|12486.8|6
1594830000000|2020-07-15 16:20:00|12549.8|12509.8|12511.3|12487.3|12549.8|12509.8|12511.3|12484.3|11
1594830300000|2020-07-15 16:25:00|12506.8|12482.8|12486.3|12462.3|12547.7|12490.3|12486.3|12456.8|34
1594830600000|2020-07-15 16:30:00|12484.2|12460.2|12476.7|12452.7|12531.8|12471.8|12476.7|12451.8|28
1594830900000|2020-07-15 16:35:00|12476.8|12452.8|12471.3|12447.3|12476.8|12452.8|12470.9|12446.9|5
1594831200000|2020-07-15 16:40:00|12473.4|12449.4|12482.2|12458.2|12485.5|12461.5|12471.3|12447.3|7
1594831500000|2020-07-15 16:45:00|12489.3|12465.3|12484.3|12460.3|12490.9|12466.9|12484.3|12460.3|5
1594831800000|2020-07-15 16:50:00|12483.5|12459.5|12477.2|12453.2|12483.5|12459.5|12475.1|12451.1|6
1594832100000|2020-07-15 16:55:00|12475.1|12451.1|12482.2|12458.2|12482.2|12458.2|12475.1|12451.1|2
1594832400000|2020-07-15 17:00:00|12486.4|12462.4|12513.1|12473.1|12537.7|12480.7|12486.4|12462.4|5
1594832700000|2020-07-15 17:05:00|12513.2|12473.2|12518.9|12494.9|12544|12494.9|12502.7|12466.1|3
1594833000000|2020-07-15 17:10:00|12521.8|12497.8|12535.3|12475.3|12562.8|12502.8|12521.8|12475.2|1
1594833300000|2020-07-15 17:15:00|12531.1|12471.1|12513.6|12473.6|12533.2|12475.7|12495.6|12468.6|6
1594833600000|2020-07-15 17:20:00|||||||||1
1594833900000|2020-07-15 17:25:00|12512.4|12472.4|12513.5|12489.5|12530.7|12497.4|12498.1|12469.4|13
1594834200000|2020-07-15 17:30:00|12511.9|12487.9|12545.7|12485.7|12545.7|12495.4|12511.9|12475.7|3
1594834500000|2020-07-15 17:35:00|12533.2|12493.2|12518.2|12478.2|12533.2|12496.2|12515.2|12470.7|3
1594834800000|2020-07-15 17:40:00|12511.9|12471.9|12513.6|12473.6|12531.1|12476.6|12498.1|12466.1|2
1594835100000|2020-07-15 17:45:00|12517.8|12477.8|12533.6|12473.6|12535.7|12477.8|12517.8|12466.1|1
1594835400000|2020-07-15 17:50:00|12533.2|12473.2|12539.9|12479.9|12539.9|12495.8|12514.8|12470.7|3
1594835700000|2020-07-15 17:55:00|12542|12482|12547.8|12487.8|12547.8|12487.8|12535.3|12475.3|5
1594900800000|2020-07-16 12:00:00|12491.6|12467.6|12525|12485|12625.1|12565.1|12472.5|12429.3|48
1594901100000|2020-07-16 12:05:00|12524.6|12484.6|12564.6|12504.6|12567.1|12507.1|12524.6|12477.1|0
1594901400000|2020-07-16 12:10:00|12549.6|12489.6|12559.6|12499.6|12559.6|12499.6|12544.6|12484.6|1
1594902000000|2020-07-16 12:20:00|12555.5|12495.5|12529.6|12469.6|12555.5|12495.5|12527.6|12467.6|0
1594902600000|2020-07-16 12:30:00|12531.7|12471.7|12521.6|12497.6|12532.1|12497.6|12521.6|12471.7|0
1594902900000|2020-07-16 12:35:00|12544.6|12504.6|12567.1|12507.1|12572.1|12537.6|12544.6|12503.9|4
1594903200000|2020-07-16 12:40:00|12552.1|12512.1|12552.1|12492.1|12552.6|12512.1|12552.1|12492.1|0
1594903500000|2020-07-16 12:45:00|12552.2|12492.2|12552.2|12492.2|12552.2|12492.2|12552.2|12492.2|0
1594903800000|2020-07-16 12:50:00|12540.3|12516.3|12541.7|12517.7|12541.7|12517.7|12540.3|12516.3|0
1594904100000|2020-07-16 12:55:00|12555.8|12515.8|12554.7|12514.7|12555.8|12519|12543|12514.7|1
1594904400000|2020-07-16 13:00:00|12552.2|12512.2|12532.2|12492.2|12559.7|12519.7|12526.7|12491.7|6
1594904700000|2020-07-16 13:05:00|12521.7|12497.7|12501.7|12477.7|12521.7|12497.7|12501.7|12477.7|1
1594905000000|2020-07-16 13:10:00|12527.2|12487.2|12512.6|12472.6|12527.6|12487.6|12512.6|12472.6|1
1594905300000|2020-07-16 13:15:00|12513.1|12473.1|12513.1|12473.1|12513.1|12473.1|12513.1|12473.1|0
1594905600000|2020-07-16 13:20:00|12498.9|12474.9|12508.1|12448.1|12512|12480|12477.6|12448.1|7
1594905900000|2020-07-16 13:25:00|12506.8|12446.8|12503.1|12463.1|12506.8|12473.6|12482.6|12446.8|3
1594906200000|2020-07-16 13:30:00|12489|12465|12502.6|12478.6|12508.1|12478.6|12487.6|12448.1|6
1594906500000|2020-07-16 13:35:00|12504.4|12480.4|12512.6|12488.6|12512.6|12488.6|12504.4|12480.4|1
1594906800000|2020-07-16 13:40:00|12510.4|12486.4|12505.6|12465.6|12518.1|12486.4|12500.6|12458.1|1
1594907100000|2020-07-16 13:45:00|12500.6|12460.6|12500.2|12460.2|12508.6|12460.6|12500.2|12448.1|0
1594907400000|2020-07-16 13:50:00|12500.7|12460.7|12508.2|12448.2|12513.2|12461.1|12482|12444.3|4
1594907700000|2020-07-16 13:55:00|12513.2|12453.2|12513.2|12453.2|12513.2|12453.2|12513.2|12453.2|0
1594908000000|2020-07-16 14:00:00|12504.1|12444.1|12495.7|12455.7|12513.2|12455.7|12469|12439.1|12
1594908300000|2020-07-16 14:05:00|12511.8|12451.8|12513.2|12453.2|12513.2|12453.2|12511.8|12451.8|0
1594908600000|2020-07-16 14:10:00|12513.6|12453.6|12484.1|12444.1|12513.6|12459.5|12480.6|12444.1|4
1594908900000|2020-07-16 14:15:00|12498.2|12438.2|12499.1|12439.1|12499.1|12439.1|12498.2|12438.2|0
1594909200000|2020-07-16 14:20:00|12486.6|12446.6|12486.6|12446.6|12486.6|12446.6|12486.6|12446.6|0
1594909500000|2020-07-16 14:25:00|12488.7|12448.7|12488.7|12448.7|12488.7|12448.7|12488.7|12448.7|0
1594909800000|2020-07-16 14:30:00|12466.2|12426.2|12418.2|12394.2|12466.2|12426.2|12393.2|12348.7|81
1594910100000|2020-07-16 14:35:00|12415.7|12391.7|12393.2|12369.2|12421.6|12394.2|12393.2|12369.2|7
1594910400000|2020-07-16 14:40:00|12401.4|12377.4|12413.2|12353.2|12413.2|12380.1|12377.5|12347.8|15
1594910700000|2020-07-16 14:45:00|12414.6|12354.6|12415.1|12355.1|12417.6|12390.3|12398.4|12354.6|2
1594911000000|2020-07-16 14:50:00|12397.6|12357.6|12355|12331|12398|12358.5|12355|12331|14
1594911300000|2020-07-16 14:55:00|12352.5|12328.5|12330|12306|12400.5|12343.5|12330|12304.6|73
1594911600000|2020-07-16 15:00:00|12320.5|12296.5|12295.5|12255.5|12322.6|12296.5|12250.5|12221.4|104
1594911900000|2020-07-16 15:05:00|12291|12231|12265.5|12241.5|12291|12243|12252.5|12220.5|8
1594912200000|2020-07-16 15:10:00|12265|12241|12271.5|12231.5|12309.4|12260.1|12265|12231.5|20
1594912500000|2020-07-16 15:15:00|12266.9|12226.9|12281.4|12257.4|12283.3|12257.4|12256.4|12226.9|13
1594912800000|2020-07-16 15:20:00|12280.5|12256.5|12299.9|12259.9|12311.9|12261.9|12280.5|12251.9|3
1594913100000|2020-07-16 15:25:00|12297.8|12257.8|12284.4|12260.4|12320.6|12291.1|12284.4|12256.9|14
1594913400000|2020-07-16 15:30:00|12282.3|12258.3|12286.4|12262.4|12327.2|12267.2|12281.9|12256.3|6
1594913700000|2020-07-16 15:35:00|12286.5|12262.5|12269.9|12245.9|12288.5|12264.5|12269.9|12245.9|9
1594914000000|2020-07-16 15:40:00|12266.9|12242.9|12262.8|12238.8|12268.3|12244.3|12259.9|12235.9|8
1594914300000|2020-07-16 15:45:00|12266.9|12242.9|12271|12247|12285.2|12260.2|12266.9|12241.1|4
1594914600000|2020-07-16 15:50:00|12273.1|12249.1|12273.1|12249.1|12273.1|12249.1|12269|12245|2
1594914900000|2020-07-16 15:55:00|12275.1|12251.1|12306.1|12266.1|12306.1|12272|12273.1|12245.2|3
1594915200000|2020-07-16 16:00:00|12296|12272|12291.1|12267.1|12306.5|12272|12291.1|12266.1|5
1594915500000|2020-07-16 16:05:00|12290.6|12266.6|12290.2|12266.2|12290.6|12266.6|12290.1|12266.1|1
1594915800000|2020-07-16 16:10:00|12295.2|12271.2|12295.2|12271.2|12295.2|12271.2|12295.2|12271.2|4
1594916100000|2020-07-16 16:15:00|12292.7|12268.7|12320.2|12296.2|12320.2|12296.2|12292.7|12268.7|3
1594916400000|2020-07-16 16:20:00|12318.1|12294.1|12300.2|12276.2|12325.7|12295.7|12300.2|12276.2|16
1594916700000|2020-07-16 16:25:00|12295.2|12271.2|12287.7|12263.7|12297.7|12273.7|12287.7|12263.7|5
1594917000000|2020-07-16 16:30:00|12273.6|12249.6|12272.5|12232.5|12273.6|12249.6|12257|12232.5|13
1594917300000|2020-07-16 16:35:00|12262|12238|12264.1|12240.1|12272.5|12240.5|12262|12232.5|3
1594917600000|2020-07-16 16:40:00|12266.1|12242.1|12266.6|12242.6|12270.7|12246.7|12266.1|12242.1|2
1594917900000|2020-07-16 16:45:00|12268.6|12244.6|12266.6|12242.6|12268.6|12244.6|12266.6|12242.6|2
1594918200000|2020-07-16 16:50:00|12262.5|12238.5|12269.1|12245.1|12271.6|12247.6|12262.5|12238.5|8
1594918500000|2020-07-16 16:55:00|12268.6|12244.6|12268.7|12244.7|12301.7|12251.7|12264.1|12240.1|5
1594918800000|2020-07-16 17:00:00|12266.6|12242.6|12264.1|12240.1|12266.6|12242.6|12262.5|12238.5|4
1594919100000|2020-07-16 17:05:00|12261.6|12237.6|12262.1|12238.1|12264.1|12240.1|12261.6|12237.6|4
1594919400000|2020-07-16 17:10:00|12309.2|12249.2|12299.2|12239.2|12309.2|12249.2|12299.2|12239.2|2
1594919700000|2020-07-16 17:15:00|12300.1|12240.1|12282.2|12242.2|12300.1|12242.6|12280.1|12240.1|2
1594920000000|2020-07-16 17:20:00|12280.1|12240.1|12280.1|12240.1|12280.1|12240.1|12280.1|12240.1|2
1594920300000|2020-07-16 17:25:00|12288.1|12228.1|12259.6|12235.6|12299|12243.1|12259.6|12228.1|8
1594920600000|2020-07-16 17:30:00|12261.7|12237.7|12277.6|12237.6|12290.6|12245.6|12257.6|12230.6|8
1594920900000|2020-07-16 17:35:00|12267.6|12243.6|12262.6|12238.6|12273.1|12243.6|12260.1|12233.1|2
1594921200000|2020-07-16 17:40:00|12260.6|12236.6|12253.1|12229.1|12260.6|12236.6|12253.1|12229.1|9
1594921500000|2020-07-16 17:45:00|12250.6|12226.6|12250.6|12226.6|12250.6|12226.6|12250.6|12226.6|1
1594921800000|2020-07-16 17:50:00|12236.7|12212.7|12196.8|12156.8|12236.7|12212.7|12168.3|12122.2|24
1594922100000|2020-07-16 17:55:00|12186.7|12162.7|12191.3|12167.3|12191.3|12167.3|12173.3|12149.3|39
1594987200000|2020-07-17 12:00:00|12212.8|12188.8|12190.8|12150.8|12255.3|12209.2|12184.3|12144.3|14
1594987500000|2020-07-17 12:05:00|12184.8|12160.8|12160.8|12120.8|12186.3|12160.8|12149.3|12116.3|17
1594987800000|2020-07-17 12:10:00|12158.8|12118.8|12163.3|12123.3|12176.3|12123.3|12145.8|12110.8|13
1594988100000|2020-07-17 12:15:00|12175.3|12115.3|12175.8|12115.8|12187.3|12127.3|12175.3|12115.3|0
1594988400000|2020-07-17 12:20:00|12163.8|12123.8|12172.3|12132.3|12173.3|12135.9|12149.3|12123.3|5
1594988700000|2020-07-17 12:25:00|12171.8|12131.8|12169.8|12129.8|12171.8|12131.8|12167.8|12127.8|2
1594989000000|2020-07-17 12:30:00|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|0
1594989300000|2020-07-17 12:35:00|12164.4|12140.4|12164.4|12140.4|12164.4|12140.4|12164.4|12140.4|0
1594989600000|2020-07-17 12:40:00|12162.4|12138.4|12163.3|12139.3|12163.3|12139.3|12161.9|12137.9|0
1594989900000|2020-07-17 12:45:00|12167.4|12143.4|12185.4|12145.4|12185.4|12145.4|12167.4|12143.4|2
1594990200000|2020-07-17 12:50:00|12172.4|12148.4|12189.9|12149.9|12189.9|12149.9|12172.4|12148.4|3
1594990500000|2020-07-17 12:55:00|12179.9|12155.9|12194.4|12170.4|12194.9|12170.4|12179.9|12148.4|1
1594990800000|2020-07-17 13:00:00|12192.4|12168.4|12158.9|12134.9|12192.4|12168.4|12158.9|12134.9|8
1594991100000|2020-07-17 13:05:00|12156.9|12132.9|12176.4|12136.4|12189.4|12148.4|12156.4|12129.4|4
1594991700000|2020-07-17 13:15:00|12178.5|12154.5|12189.4|12165.4|12192.4|12165.4|12178.5|12151.5|0
1594992000000|2020-07-17 13:20:00|12187|12163|12174.4|12134.4|12193.9|12163|12172.4|12126.9|9
1594992300000|2020-07-17 13:25:00|12189.4|12129.4|12186.9|12126.9|12189.4|12134.9|12174.9|12126.9|0
1594992600000|2020-07-17 13:30:00|12174.4|12134.4|12161.4|12137.4|12191.4|12157.5|12161.4|12126.9|6
1594992900000|2020-07-17 13:35:00|12186.9|12126.9|12186.9|12126.9|12186.9|12126.9|12186.9|12126.9|2
1594993200000|2020-07-17 13:40:00|12174.4|12134.4|12172|12132|12174.4|12134.4|12171.9|12131.9|0
1594993800000|2020-07-17 13:50:00|12161.5|12137.5|12168|12128|12185.5|12138|12150|12125.5|8
1594994100000|2020-07-17 13:55:00|12158|12134|12157.5|12133.5|12182.5|12134|12152.5|12122.5|3
1594994400000|2020-07-17 14:00:00|12157|12133|12160.5|12136.5|12160.5|12136.5|12141.5|12117.5|22
1594994700000|2020-07-17 14:05:00|12163|12139|12187|12147|12187|12151|12163|12139|2
1594995000000|2020-07-17 14:10:00|12186.5|12146.5|12189|12129|12189|12146.5|12186.5|12129|1
1594995300000|2020-07-17 14:15:00|12188.5|12128.5|12181|12121|12193|12133|12181|12121|1
1594995600000|2020-07-17 14:20:00|12176.5|12116.5|12167|12143|12176.5|12143|12164.5|12114|3
1594995900000|2020-07-17 14:25:00|12165|12141|12167|12143|12184|12144|12164.5|12140.5|5
1594996200000|2020-07-17 14:30:00|12165|12141|12193.6|12169.6|12193.6|12169.6|12164.5|12140.5|2
1594996500000|2020-07-17 14:35:00|12196.1|12172.1|12182.1|12142.1|12202.1|12172.1|12176.1|12142.1|7
1594996800000|2020-07-17 14:40:00|12169.1|12145.1|12164.6|12140.6|12171.1|12147.1|12164.6|12140.6|2
1594997100000|2020-07-17 14:45:00|12167|12143|12180.1|12140.1|12181.1|12143|12167|12140.1|2
1594997400000|2020-07-17 14:50:00|12178.1|12138.1|12173.1|12149.1|12181.6|12149.1|12167.1|12138.1|4
1594997700000|2020-07-17 14:55:00|12174.1|12150.1|12162.6|12138.6|12214.6|12175.6|12162.6|12138.6|3
1594998000000|2020-07-17 15:00:00|12156.1|12132.1|12165.1|12141.1|12165.1|12141.1|12151.1|12127.1|10
1594998300000|2020-07-17 15:05:00|12167.1|12143.1|12183.6|12159.6|12187.1|12162.1|12167.1|12143.1|6
1594998600000|2020-07-17 15:10:00|12182.2|12158.2|12178.2|12154.2|12183.6|12159.6|12176.1|12152.1|2
1594998900000|2020-07-17 15:15:00|12180.7|12156.7|12195.7|12171.7|12211.2|12181.7|12180.7|12156.7|7
1594999200000|2020-07-17 15:20:00|12201.2|12161.2|12198.7|12158.7|12214.7|12175.2|12185.7|12144.7|5
1594999500000|2020-07-17 15:25:00|12202.2|12142.2|12204.7|12144.7|12204.7|12144.7|12202.2|12142.2|0
1594999800000|2020-07-17 15:30:00|12205.2|12145.2|12195.7|12171.7|12205.2|12171.7|12178.2|12139.7|3
1595000100000|2020-07-17 15:35:00|12193.2|12169.2|12208.2|12184.2|12208.2|12184.2|12193.2|12169.2|4
1595000400000|2020-07-17 15:40:00|12240.2|12180.2|12299.2|12259.2|12411.2|12366.2|12217.7|12180.2|63
1595000700000|2020-07-17 15:45:00|12321.2|12261.2|12301.2|12241.2|12329.2|12271.2|12283.2|12240.7|5
1595001000000|2020-07-17 15:50:00|12303.2|12243.2|12363.7|12303.7|12388.7|12328.7|12303.2|12243.2|17
1595001300000|2020-07-17 15:55:00|12368.7|12308.7|12329.7|12269.7|12381.2|12322.2|12328.2|12268.2|5
1595001600000|2020-07-17 16:00:00|12333.7|12273.7|12337.2|12277.2|12359.7|12299.7|12332.2|12272.2|7
1595001900000|2020-07-17 16:05:00|12334.7|12274.7|12463.8|12403.8|12463.8|12403.8|12306.3|12252.2|17
1595002200000|2020-07-17 16:10:00|12461.3|12401.3|12436.3|12376.3|12461.3|12404.3|12401.3|12344.2|2
1595002500000|2020-07-17 16:15:00|12440.2|12380.2|12488.8|12448.8|12488.8|12448.8|12440.2|12380.2|5
1595002800000|2020-07-17 16:20:00|12486.3|12446.3|12443.8|12403.8|12486.3|12446.3|12443.8|12389.3|8
1595003100000|2020-07-17 16:25:00|12433.3|12373.3|12463.8|12403.8|12465.8|12405.8|12433.3|12373.3|6
1595003400000|2020-07-17 16:30:00|12461.3|12401.3|12576.3|12516.3|12581.3|12538.8|12451.3|12401.3|33
1595003700000|2020-07-17 16:35:00|12543.8|12483.8|12739.3|12679.3|12757.8|12716.9|12518.3|12458.3|30
1595004000000|2020-07-17 16:40:00|12741.3|12681.3|12699.3|12659.3|12741.8|12681.8|12694.3|12634.3|7
1595004300000|2020-07-17 16:45:00|12697.3|12657.3|12721.4|12661.4|12747.8|12687.8|12681.3|12650.8|11
1595004600000|2020-07-17 16:50:00|12721.9|12661.9|12657.4|12617.4|12721.9|12661.9|12657.4|12617.4|15
1595004900000|2020-07-17 16:55:00|12655.4|12615.4|12698.9|12638.9|12700.9|12640.9|12655.4|12615.4|1
1595005200000|2020-07-17 17:00:00|12684.9|12644.9|12666.4|12626.4|12698.9|12644.9|12644.9|12613.9|8
1595005500000|2020-07-17 17:05:00|12665.9|12625.9|12637.9|12613.9|12665.9|12625.9|12629.9|12605.9|24
1595005800000|2020-07-17 17:10:00|12673.9|12611.9|12658.4|12618.4|12679.9|12619.9|12657.9|12611.9|1
1595006100000|2020-07-17 17:15:00|12657.9|12617.9|12687.9|12647.9|12687.9|12647.9|12657.4|12617.9|3
1595006400000|2020-07-17 17:20:00|12675.9|12651.9|12712.4|12652.4|12712.4|12656.9|12657.4|12605.4|26
1595006700000|2020-07-17 17:25:00|12714.9|12654.9|12741.9|12681.9|12799.9|12760.4|12703.9|12649.9|51
1595007000000|2020-07-17 17:30:00|12742.9|12682.9|12745.4|12685.4|12780.9|12756.9|12736.4|12682.9|14
1595007300000|2020-07-17 17:35:00|12747.9|12687.9|12756.5|12696.5|12761.5|12734.5|12727|12679|28
1595007600000|2020-07-17 17:40:00|12756|12696|12745.5|12685.5|12758|12698|12743|12683|1
1595007900000|2020-07-17 17:45:00|12745|12685|12745|12705|12752.5|12705|12745|12685|1
1595008200000|2020-07-17 17:50:00|12747.5|12707.5|12758.5|12698.5|12765|12728|12739|12690|2
1595008500000|2020-07-17 17:55:00|12759|12699|12757.5|12697.5|12765|12711.5|12746.5|12686.5|10
1595246400000|2020-07-20 12:00:00|12785.3|12761.3|12804.6|12744.6|12804.6|12761.3|12745.7|12689.5|22
1595246700000|2020-07-20 12:05:00|12806.5|12746.5|12807.8|12747.8|12809.7|12749.7|12779.5|12719.5|7
1595247000000|2020-07-20 12:10:00|12795.9|12755.9|12776.5|12736.5|12804|12755.9|12775.8|12715.8|1
1595247300000|2020-07-20 12:15:00|12802.1|12742.1|12760.2|12700.2|12802.1|12748.2|12758.3|12698.3|4
1595247600000|2020-07-20 12:20:00|12758.3|12698.3|12754.6|12694.6|12760.2|12700.2|12754.5|12694.5|11
1595247900000|2020-07-20 12:25:00|12756.4|12696.4|12731.6|12707.6|12756.4|12708.3|12731.6|12696.4|0
1595248200000|2020-07-20 12:30:00|12733.4|12709.4|12733.5|12709.5|12733.5|12709.5|12733.4|12709.4|0
1595248500000|2020-07-20 12:35:00|||||||||1
1595248800000|2020-07-20 12:40:00|12737.7|12697.7|12756.5|12716.5|12766.5|12735.8|12731.6|12697.7|8
1595249100000|2020-07-20 12:45:00|12750.4|12726.4|12721.6|12697.6|12756.5|12726.4|12719.7|12695.2|5
1595249400000|2020-07-20 12:50:00|12719.7|12695.7|12707.9|12683.9|12719.7|12695.7|12704.1|12680.1|6
1595249700000|2020-07-20 12:55:00|12706|12682|12700.4|12676.4|12706.5|12682|12700.4|12666.5|13
1595250000000|2020-07-20 13:00:00|12694.7|12670.7|12684.1|12660.1|12694.7|12670.7|12679.1|12645.8|6
1595250300000|2020-07-20 13:05:00|12682.2|12658.2|12674.8|12650.8|12682.2|12658.2|12674.8|12650.8|0
1595250600000|2020-07-20 13:10:00|12673|12649|12674.2|12650.2|12678.6|12654.6|12673|12649|1
1595250900000|2020-07-20 13:15:00|12670.4|12646.4|12665.4|12641.4|12687.8|12647.8|12665.4|12637.8|8
1595251200000|2020-07-20 13:20:00|12660.4|12636.4|12657.2|12597.2|12660.4|12636.4|12623.5|12597.2|7
1595251500000|2020-07-20 13:25:00|12658.4|12598.4|12596.6|12572.6|12658.4|12607.6|12596.6|12572.1|17
1595251800000|2020-07-20 13:30:00|12603.4|12563.4|12622.8|12582.8|12625.3|12590.8|12599.1|12560.9|4
1595252100000|2020-07-20 13:35:00|12615.3|12575.3|12632.2|12592.2|12638.4|12592.2|12603.5|12569.6|18
1595252400000|2020-07-20 13:40:00|12622.8|12582.8|12634.1|12594.1|12645.9|12597.7|12616.7|12582.8|1
1595252700000|2020-07-20 13:45:00|12634.7|12574.7|12614|12574|12634.7|12574.7|12614|12569.7|0
1595253000000|2020-07-20 13:50:00|12612.2|12572.2|12516.6|12476.6|12612.2|12576.4|12503.6|12469|14
1595253300000|2020-07-20 13:55:00|12514.1|12474.1|12533.4|12473.4|12542.2|12505.8|12514.1|12467.2|3
1595253600000|2020-07-20 14:00:00|12525.9|12465.9|12469.7|12409.7|12542.9|12483.9|12427.3|12403.3|45
1595253900000|2020-07-20 14:05:00|12464.7|12404.7|12464.7|12404.7|12464.7|12404.7|12464.7|12404.7|0
1595254200000|2020-07-20 14:10:00|12465.3|12405.3|12464.1|12404.1|12467.2|12407.2|12462.9|12402.9|8
1595254500000|2020-07-20 14:15:00|12463.5|12403.5|12469.7|12409.7|12507.9|12452.3|12463.5|12403.5|21
1595254800000|2020-07-20 14:20:00|12459.2|12435.2|12433|12409|12469.7|12435.2|12433|12403.5|2
1595255100000|2020-07-20 14:25:00|12431.1|12407.1|12444.1|12384.1|12474.8|12414.8|12403|12378.5|14
1595255400000|2020-07-20 14:30:00|12438.5|12378.5|12446|12386|12452.3|12404.1|12431|12377.2|2
1595255700000|2020-07-20 14:35:00|12448.5|12388.5|12437.9|12397.9|12448.5|12406.6|12436|12388.5|5
1595256000000|2020-07-20 14:40:00|12428|12404|12420.5|12396.5|12469.8|12409.8|12415.5|12391|4
1595256300000|2020-07-20 14:45:00|12418.6|12394.6|12418|12394|12421.8|12397.8|12418|12394|1
1595256600000|2020-07-20 14:50:00|12414.3|12390.3|12414.3|12390.3|12414.3|12390.3|12414.3|12390.3|2
1595256900000|2020-07-20 14:55:00|12411.8|12387.8|12472.9|12412.9|12489.2|12429.2|12406.8|12382.8|10
1595257200000|2020-07-20 15:00:00|12467.3|12407.3|12426.1|12386.1|12467.3|12407.3|12401.8|12377.8|9
1595257500000|2020-07-20 15:05:00|12428.6|12388.6|12417.3|12377.3|12436.7|12391|12415|12376.7|3
1595257800000|2020-07-20 15:10:00|12408.6|12368.6|12381.8|12357.8|12408.6|12374.7|12381.8|12347.3|12
1595258100000|2020-07-20 15:15:00|12391.8|12367.8|12411.7|12351.7|12449.2|12389.2|12391.8|12351.7|1
1595258400000|2020-07-20 15:20:00|12399.8|12359.8|12413.6|12353.6|12425.5|12366.6|12376.8|12347.3|7
1595258700000|2020-07-20 15:25:00|12416.1|12356.1|12413.6|12353.6|12416.1|12356.1|12413.6|12353.6|1
1595259000000|2020-07-20 15:30:00|12411.7|12351.7|12411.7|12351.7|12411.7|12351.7|12411.7|12351.7|1
1595259300000|2020-07-20 15:35:00|12413.6|12353.6|12383.7|12359.7|12413.6|12367.9|12381.9|12349.2|6
1595259600000|2020-07-20 15:40:00|12431.1|12371.1|12455.5|12395.5|12461.8|12401.8|12430.5|12370.5|6
1595259900000|2020-07-20 15:45:00|12463|12403|12421.8|12381.8|12476.1|12416.1|12421.8|12376.8|0
1595260200000|2020-07-20 15:50:00|12426.1|12366.1|12423.6|12363.6|12426.1|12379.9|12419.9|12363.6|3
1595260500000|2020-07-20 15:55:00|12417.4|12377.4|12432.4|12372.4|12432.4|12384.3|12415.5|12370.5|2
1595260800000|2020-07-20 16:00:00|12433|12373|12431.2|12371.2|12433|12373|12428.7|12368.7|2
1595261100000|2020-07-20 16:05:00|12428.7|12368.7|12406.8|12346.8|12428.7|12379.2|12398.2|12346.8|1
1595261400000|2020-07-20 16:10:00|12398.7|12358.7|12398.7|12358.7|12411.2|12358.7|12398.7|12346.8|2
1595261700000|2020-07-20 16:15:00|12406.8|12346.8|12391.8|12351.8|12406.8|12358.7|12391.8|12346.8|2
1595262000000|2020-07-20 16:20:00|12385.7|12361.7|12381.3|12357.3|12385.7|12361.7|12381.3|12357.3|2
1595262300000|2020-07-20 16:25:00|12419.3|12359.3|12398.7|12358.7|12419.3|12359.3|12398.7|12351.2|4
1595262600000|2020-07-20 16:30:00|12402.5|12362.5|12426.8|12366.8|12434.3|12383.6|12402.5|12360|8
1595262900000|2020-07-20 16:35:00|12413.1|12373.1|12414.3|12354.3|12414.3|12373.1|12409.3|12354.3|1
1595263200000|2020-07-20 16:40:00|12413.7|12353.7|12381.4|12357.4|12413.7|12359.3|12381.4|12351.2|0
1595263500000|2020-07-20 16:45:00|12383.2|12359.2|12381.4|12357.4|12383.2|12359.2|12381.4|12357.4|4
1595263800000|2020-07-20 16:50:00|12383.2|12359.2|12381.4|12357.4|12421.9|12361.9|12381.4|12351.2|2
1595264100000|2020-07-20 16:55:00|12383.2|12359.2|12420.6|12360.6|12420.6|12372.4|12383.2|12358.1|4
1595264400000|2020-07-20 17:00:00|12420|12360|12391.4|12367.4|12428.1|12377.4|12391.4|12360|3
1595264700000|2020-07-20 17:05:00|12394.5|12370.5|12393.3|12369.3|12433.8|12383|12393.3|12361.9|3
1595265000000|2020-07-20 17:10:00|12392.6|12368.6|12392.7|12368.7|12392.7|12368.7|12392.6|12368.6|2
1595265300000|2020-07-20 17:15:00|12390.2|12366.2|12404.4|12364.4|12433.8|12382.5|12383.3|12358.8|11
1595265600000|2020-07-20 17:20:00|12384.5|12360.5|12382.7|12358.7|12406.3|12360.5|12347|12323|16
1595265900000|2020-07-20 17:25:00|12382|12358|12350.7|12310.7|12382|12358|12338.3|12306.9|22
1595266200000|2020-07-20 17:30:00|12344.6|12320.6|12333.9|12309.9|12350.7|12320.6|12333.9|12309.9|3
1595266500000|2020-07-20 17:35:00|12339.6|12315.6|12329.6|12305.6|12348.9|12324.9|12324.6|12300.6|15
1595266800000|2020-07-20 17:40:00|12328.9|12304.9|12320.8|12296.8|12328.9|12304.9|12320.8|12296.8|2
1595267100000|2020-07-20 17:45:00|12332.6|12292.6|12314.5|12254.5|12332.6|12299.3|12282.1|12247.6|13
1595267400000|2020-07-20 17:50:00|12312.6|12252.6|12328.2|12268.2|12333.8|12273.8|12290.8|12252|5
1595267700000|2020-07-20 17:55:00|12326.3|12266.3|12331.3|12271.3|12331.3|12273.8|12290.8|12256.3|3
1595332800000|2020-07-21 12:00:00|12378.2|12318.2|12343.2|12303.2|12387.4|12327.4|12343.2|12295.7|11
1595333100000|2020-07-21 12:05:00|12345.1|12305.1|12320.9|12296.9|12345.1|12319.2|12320.9|12296.9|4
1595333400000|2020-07-21 12:10:00|12361.4|12301.4|12365.1|12305.1|12365.1|12305.1|12361.4|12301.4|3
1595333700000|2020-07-21 12:15:00|12360.1|12300.1|12360.1|12300.1|12360.1|12313.8|12351.9|12300.1|2
1595334000000|2020-07-21 12:20:00|12347.6|12323.6|12366.1|12326.1|12370.5|12332.9|12332.1|12305.1|4
1595334600000|2020-07-21 12:30:00|12356.3|12332.3|12355.6|12331.6|12356.3|12332.3|12355.6|12331.6|1
1595334900000|2020-07-21 12:35:00|12355.7|12331.7|12355.7|12331.7|12355.7|12331.7|12355.7|12331.7|0
1595335200000|2020-07-21 12:40:00|||||||||1
1595335500000|2020-07-21 12:45:00|12357.5|12333.5|12368.7|12328.7|12391.8|12346|12357.5|12328|4
1595335800000|2020-07-21 12:50:00|12370.5|12330.5|12370.5|12330.5|12370.5|12330.5|12368.7|12328.7|0
1595336100000|2020-07-21 12:55:00|12368.7|12328.7|12370.5|12330.5|12370.5|12330.5|12368.7|12328.7|0
1595336400000|2020-07-21 13:00:00|12368.5|12328.5|12360|12336|12368.5|12336|12353.2|12328.5|4
1595336700000|2020-07-21 13:05:00|12390.5|12330.5|12437.8|12397.8|12445.2|12400.3|12380|12330.5|6
1595337000000|2020-07-21 13:10:00|12440.3|12400.3|12529.2|12469.2|12533.6|12485.4|12437.8|12397.8|6
1595337300000|2020-07-21 13:15:00|12514.2|12474.2|12550.3|12490.3|12552.1|12494.7|12498.7|12474.2|12
1595337600000|2020-07-21 13:20:00|12552.2|12492.2|12547.8|12487.8|12558.3|12518.3|12529.2|12469.2|8
1595337900000|2020-07-21 13:25:00|12555.8|12495.8|12538.4|12498.4|12555.8|12498.4|12538.4|12494|5
1595338200000|2020-07-21 13:30:00|12550.3|12490.3|12643.6|12583.6|12667.9|12607.9|12532.3|12490.3|24
1595338500000|2020-07-21 13:35:00|12628.2|12568.2|12631.1|12571.1|12673.6|12613.6|12586.1|12526.1|9
1595338800000|2020-07-21 13:40:00|12643.6|12583.6|12603.6|12543.6|12671|12611|12601.1|12541.1|1
1595339100000|2020-07-21 13:45:00|12623.6|12563.6|12636.1|12576.1|12643.6|12583.6|12603.1|12543.1|6
1595339400000|2020-07-21 13:50:00|12621.4|12561.4|12641.1|12581.1|12643.6|12586.1|12613.6|12553.6|2
1595339700000|2020-07-21 13:55:00|12591.1|12531.1|12608.6|12548.6|12622.4|12562.4|12588.6|12528.6|13
1595340000000|2020-07-21 14:00:00|12613.9|12553.9|12626.1|12566.1|12646.1|12586.1|12601.1|12541.1|8
1595340300000|2020-07-21 14:05:00|12623.6|12563.6|12625.5|12565.5|12625.5|12565.5|12623.6|12563.6|0
1595340600000|2020-07-21 14:10:00|12626.1|12566.1|12611.1|12551.1|12631.7|12571.7|12611.1|12551.1|3
1595340900000|2020-07-21 14:15:00|12607.5|12547.5|12583.6|12523.6|12623.6|12570|12546.1|12503.6|20
1595341200000|2020-07-21 14:20:00|12583.7|12523.7|12563.7|12503.7|12583.7|12523.7|12559.3|12499.3|0
1595341500000|2020-07-21 14:25:00|12561.8|12501.8|12556.2|12496.2|12561.8|12501.8|12556.2|12496.2|0
1595341800000|2020-07-21 14:30:00|12551.7|12511.7|12545.5|12521.5|12555.5|12521.5|12545.5|12493.7|2
1595342100000|2020-07-21 14:35:00|12548.2|12524.2|12574.3|12514.3|12578.7|12524.2|12548.2|12501.2|2
1595342400000|2020-07-21 14:40:00|12556.2|12496.2|12568.7|12508.7|12573|12523.7|12556.2|12496.2|7
1595343000000|2020-07-21 14:50:00|12573.7|12513.7|12576.2|12516.2|12576.2|12516.2|12573.7|12513.7|2
1595343300000|2020-07-21 14:55:00|12574.4|12514.4|12566.2|12506.2|12574.4|12514.4|12566.2|12506.2|0
1595343600000|2020-07-21 15:00:00|12558.9|12498.9|12558.7|12498.7|12558.9|12498.9|12556.2|12496.2|0
1595343900000|2020-07-21 15:05:00|12550.6|12510.6|12553.7|12513.7|12553.7|12513.7|12550.6|12510.6|0
1595344200000|2020-07-21 15:10:00|12549.4|12525.4|12553.7|12513.7|12567.9|12528.6|12549.4|12513.7|2
1595344500000|2020-07-21 15:15:00|12557.4|12517.4|12540.4|12500.4|12558.1|12518.1|12526.2|12494.1|2
1595344800000|2020-07-21 15:20:00|12542.2|12502.2|12539.8|12499.8|12542.2|12502.2|12536.1|12496.1|0
1595345100000|2020-07-21 15:25:00|12540.4|12500.4|12515.1|12455.1|12545.4|12504.7|12505.7|12454.4|22
1595345400000|2020-07-21 15:30:00|12527.9|12467.9|12534.3|12474.3|12536.1|12476.1|12527.9|12467.9|0
1595345700000|2020-07-21 15:35:00|12532.4|12472.4|12532.4|12472.4|12532.4|12472.4|12532.4|12472.4|0
1595346000000|2020-07-21 15:40:00|12507.1|12483.1|12493.3|12469.3|12521.8|12483.1|12493.3|12461.8|5
1595346300000|2020-07-21 15:45:00|12492.6|12468.6|12493.8|12453.8|12498.8|12468.6|12488.8|12448.8|1
1595346900000|2020-07-21 15:55:00|12488.3|12464.3|12494.5|12454.5|12494.5|12464.3|12488.3|12454.5|1
1595347200000|2020-07-21 16:00:00|12493.8|12453.8|12535.3|12495.3|12536|12495.3|12478.3|12448.8|1
1595347500000|2020-07-21 16:05:00|12534.1|12494.1|12528.6|12504.6|12534.1|12504.6|12522.5|12494.1|2
1595348100000|2020-07-21 16:15:00|12525|12501|12526.3|12502.3|12526.3|12502.3|12524.3|12500.3|1
1595348400000|2020-07-21 16:20:00|12528.2|12504.2|12513.3|12489.3|12530.7|12506.7|12513.3|12489.3|10
1595349000000|2020-07-21 16:30:00|12506.5|12482.5|12496.3|12456.3|12513.8|12482.5|12475.8|12446.3|14
1595349300000|2020-07-21 16:35:00|12510|12450|12498.8|12438.8|12518.8|12458.8|12496.3|12438.8|4
1595349600000|2020-07-21 16:40:00|12498.9|12438.9|12498.9|12438.9|12498.9|12438.9|12498.9|12438.9|0
1595349900000|2020-07-21 16:45:00|12495.2|12435.2|12510.7|12450.7|12519.4|12459.4|12495.2|12435.2|6
1595350200000|2020-07-21 16:50:00|12513.2|12453.2|12508.2|12448.2|12513.2|12453.2|12508.2|12448.2|0
1595350800000|2020-07-21 17:00:00|12490.7|12450.7|12473.2|12413.2|12490.7|12450.7|12430.7|12370.7|3
1595351100000|2020-07-21 17:05:00|12467.7|12407.7|12396.6|12336.6|12467.7|12407.7|12396.6|12336.6|5
1595351400000|2020-07-21 17:10:00|12384.7|12344.7|12374.1|12314.1|12384.7|12348.4|12367.2|12307.2|1
1595351700000|2020-07-21 17:15:00|12383.2|12323.2|12350.7|12326.7|12389.4|12329.4|12350.7|12314.2|4
1595352000000|2020-07-21 17:20:00|12347.1|12323.1|12327.6|12287.6|12358.1|12323.1|12327.6|12287.6|4
1595352300000|2020-07-21 17:25:00|12337.6|12297.6|12337.7|12313.7|12337.7|12313.7|12314.6|12290.6|8
1595352600000|2020-07-21 17:30:00|12339.6|12315.6|12331.6|12291.6|12340.2|12316.2|12313.1|12278.6|4
1595352900000|2020-07-21 17:35:00|12329.7|12289.7|12329.2|12269.2|12329.7|12289.7|12315.6|12269.2|9
1595353200000|2020-07-21 17:40:00|12321.1|12281.1|12300.6|12260.6|12321.1|12289.8|12275.3|12246.3|11
1595353500000|2020-07-21 17:45:00|12297.6|12273.6|12295.8|12271.8|12313.6|12279.8|12276.4|12250.1|10
1595353800000|2020-07-21 17:50:00|12299.4|12275.4|12287.8|12263.8|12333.6|12294.8|12282.8|12253.1|21
1595354100000|2020-07-21 17:55:00|12294.6|12270.6|12313.8|12273.8|12314.4|12278.1|12294.6|12270.6|4
1595419200000|2020-07-22 12:00:00|12362.2|12302.2|12405.5|12345.5|12414.7|12354.7|12339.4|12279.4|16
1595419500000|2020-07-22 12:05:00|12398|12338|12388.8|12328.8|12405.5|12345.5|12388.8|12328.8|0
1595419800000|2020-07-22 12:10:00|12391.3|12331.3|12393.1|12333.1|12395.6|12335.6|12385.2|12325.2|3
1595420100000|2020-07-22 12:15:00|12395.6|12335.6|12398.1|12358.1|12403.1|12358.1|12393.1|12333.1|1
1595420400000|2020-07-22 12:20:00|12399.9|12359.9|12400.6|12360.6|12400.6|12360.6|12399.9|12359.9|0
1595420700000|2020-07-22 12:25:00|12395.1|12371.1|12437|12377|12448|12388|12395.1|12371.1|5
1595421000000|2020-07-22 12:30:00|12441.2|12381.2|12425.9|12365.9|12441.2|12389.4|12423.1|12365.9|1
1595421300000|2020-07-22 12:35:00|12420.5|12360.5|12424.9|12384.9|12424.9|12385.7|12409.7|12356.9|2
1595421600000|2020-07-22 12:40:00|12416.9|12356.9|12391.6|12331.6|12420.5|12361.5|12380.8|12330.8|4
1595421900000|2020-07-22 12:45:00|12382.3|12322.3|12391.6|12331.6|12391.6|12331.6|12382.3|12322.3|1
1595422200000|2020-07-22 12:50:00|12386.6|12326.6|12381.6|12321.6|12389.1|12329.1|12379.1|12319.1|1
1595422500000|2020-07-22 12:55:00|12379.1|12339.1|12373.6|12349.6|12379.1|12349.6|12373.6|12339.1|1
1595422800000|2020-07-22 13:00:00|12384.4|12324.4|12369.8|12329.8|12384.4|12329.8|12367.3|12321.6|0
1595423400000|2020-07-22 13:10:00|12373.4|12333.4|12397.6|12373.6|12405.6|12373.6|12373.4|12333.4|1
1595423700000|2020-07-22 13:15:00|12389.5|12329.5|12387.7|12327.7|12389.5|12329.5|12384.1|12324.1|4
1595424000000|2020-07-22 13:20:00|12385.9|12325.9|12386|12326|12386|12326|12385.9|12325.9|0
1595424300000|2020-07-22 13:25:00|12374.9|12314.9|12369.9|12309.9|12374.9|12314.9|12367.4|12307.4|1
1595424600000|2020-07-22 13:30:00|12371.7|12311.7|12369.9|12309.9|12372.4|12312.4|12369.9|12309.9|0
1595424900000|2020-07-22 13:35:00|12366.3|12306.3|12346.9|12322.9|12366.3|12322.9|12346.9|12304.9|2
1595425200000|2020-07-22 13:40:00|12350.4|12326.4|12403.2|12343.2|12403.2|12351.9|12350.4|12316|3
1595425800000|2020-07-22 13:50:00|12405|12345|12400.7|12340.7|12405.7|12361|12391.3|12331.3|4
1595426100000|2020-07-22 13:55:00|12402.5|12342.5|12398.2|12358.2|12403.2|12358.2|12398.2|12342.5|0
1595426400000|2020-07-22 14:00:00|12419|12359|12420.3|12360.3|12430.3|12370.3|12419|12359|2
1595427000000|2020-07-22 14:10:00|12405.3|12365.3|12387.8|12347.8|12405.3|12365.3|12385.3|12345.3|3
1595427300000|2020-07-22 14:15:00|12384.2|12344.2|12412.8|12352.8|12422.8|12362.8|12377.3|12342.8|2
1595427600000|2020-07-22 14:20:00|12400.3|12360.3|12395.3|12355.3|12404.9|12360.3|12394.6|12342.8|0
1595428200000|2020-07-22 14:30:00|12391.7|12351.7|12394.8|12370.8|12395.3|12370.8|12387.3|12348.5|2
1595428500000|2020-07-22 14:35:00|12402.3|12378.3|12402.8|12362.8|12405|12378.3|12402.3|12362.8|3
1595428800000|2020-07-22 14:40:00|12402.9|12362.9|12402.9|12362.9|12402.9|12362.9|12402.9|12362.9|0
1595429400000|2020-07-22 14:50:00|12387.4|12363.4|12374.9|12350.9|12388.6|12363.4|12374.9|12348.6|1
1595430300000|2020-07-22 15:05:00|12379.1|12355.1|12517.9|12477.9|12528.6|12480.4|12379.1|12350|19
1595430600000|2020-07-22 15:10:00|12512.4|12488.4|12515.4|12455.4|12542.2|12488.4|12507.9|12447.9|18
1595430900000|2020-07-22 15:15:00|12513.6|12453.6|12512.9|12452.9|12515.4|12455.4|12510.4|12450.4|0
1595431200000|2020-07-22 15:20:00|12488.6|12448.6|12525.4|12485.4|12525.4|12485.4|12488.6|12447.2|1
1595431500000|2020-07-22 15:25:00|12523.6|12483.6|12520.4|12460.4|12525.4|12483.6|12517.9|12457.9|3
1595431800000|2020-07-22 15:30:00|12518.6|12458.6|12499.7|12459.7|12525.4|12465.4|12499.7|12452.9|1
1595432100000|2020-07-22 15:35:00|12495.4|12455.4|12537.2|12477.2|12537.2|12477.2|12495.4|12455.4|1
1595432400000|2020-07-22 15:40:00|12539|12479|12535.4|12475.4|12539.7|12479.7|12524.3|12464.3|4
1595432700000|2020-07-22 15:45:00|12532.6|12472.6|12531.9|12471.9|12532.6|12472.6|12531.9|12471.9|0
1595433300000|2020-07-22 15:55:00|12512.2|12472.2|12531.9|12471.9|12531.9|12472.2|12512.2|12467.6|2
1595433600000|2020-07-22 16:00:00|12530.1|12470.1|12525.8|12465.8|12530.1|12470.1|12525.8|12465.8|1
1595434200000|2020-07-22 16:10:00|12513.3|12453.3|12525.1|12465.1|12525.1|12465.1|12509|12449|0
1595434500000|2020-07-22 16:15:00|12526.6|12466.6|12528.9|12504.9|12531.9|12506.7|12526.4|12466.6|4
1595434800000|2020-07-22 16:20:00|12528.2|12504.2|12526.9|12486.9|12528.2|12504.2|12524.6|12485.1|2
1595435100000|2020-07-22 16:25:00|12525.1|12485.1|12530.9|12470.9|12534.4|12485.1|12510.9|12450.9|3
1595435400000|2020-07-22 16:30:00|12518.4|12478.4|12527.7|12467.7|12530.2|12495.7|12518.4|12460.2|6
1595435700000|2020-07-22 16:35:00|12502.5|12478.5|12502.5|12478.5|12502.5|12478.5|12502.5|12478.5|0
1595436300000|2020-07-22 16:45:00|12498.3|12474.3|12528.3|12504.3|12534.1|12509.3|12498.3|12453.8|12
1595436600000|2020-07-22 16:50:00|12538|12498|12535.1|12511.1|12538|12511.1|12535|12498|3
1595436900000|2020-07-22 16:55:00|12523.4|12483.4|12523.1|12463.1|12538.8|12483.4|12518.1|12458.1|4
1595437200000|2020-07-22 17:00:00|12535.6|12475.6|12538.1|12498.1|12538.1|12498.1|12530.6|12470.6|1
1595437500000|2020-07-22 17:05:00|12603.4|12543.4|12604.1|12544.1|12624.1|12564.1|12591.6|12531.6|14
1595437800000|2020-07-22 17:10:00|12609.1|12549.1|12605.6|12545.6|12609.9|12549.9|12605.6|12545.6|0
1595438100000|2020-07-22 17:15:00|12603.5|12543.5|12603.5|12543.5|12603.5|12543.5|12603.5|12543.5|0
1595438400000|2020-07-22 17:20:00|12580.9|12540.9|12606|12546|12606|12546|12580.9|12540.9|2
1595438700000|2020-07-22 17:25:00|12604.2|12544.2|12608.5|12548.5|12608.5|12548.5|12600.6|12540.6|11
1595439000000|2020-07-22 17:30:00|12610.3|12550.3|12611|12551|12616|12556|12610.3|12550.3|6
1595439300000|2020-07-22 17:35:00|12618.5|12558.5|12608.5|12548.5|12622.8|12586.5|12598.5|12538.5|16
1595439600000|2020-07-22 17:40:00|12609.2|12549.2|12611.7|12551.7|12611.7|12551.7|12609.2|12549.2|1
1595439900000|2020-07-22 17:45:00|12606.7|12546.7|12618.5|12558.5|12618.5|12558.5|12606.7|12546.7|2
1595440200000|2020-07-22 17:50:00|12616.7|12556.7|12617.4|12557.4|12617.4|12557.4|12616.7|12556.7|1
1595440500000|2020-07-22 17:55:00|12616.7|12556.7|12552.4|12492.4|12616.7|12556.7|12519.9|12459.9|11
1595505600000|2020-07-23 12:00:00|12518.7|12458.7|12602.8|12542.8|12620.3|12560.3|12518.7|12458.7|12
1595505900000|2020-07-23 12:05:00|12599.1|12539.1|12527.5|12467.5|12599.1|12539.1|12527.5|12467.5|2
1595506200000|2020-07-23 12:10:00|12508.7|12468.7|12523.6|12463.6|12559.5|12499.5|12505|12463.6|3
1595506500000|2020-07-23 12:15:00|12511.3|12451.3|12514.8|12454.8|12525.4|12465.4|12506|12446|3
1595506800000|2020-07-23 12:20:00|12511.3|12451.3|12514.8|12454.8|12523.6|12463.6|12506|12446|0
1595507400000|2020-07-23 12:30:00|12523.6|12463.6|12518.3|12458.3|12523.6|12463.6|12514.8|12454.8|0
1595507700000|2020-07-23 12:35:00|12523.6|12463.6|12521.9|12461.9|12523.6|12463.6|12518.3|12458.3|1
1595508000000|2020-07-23 12:40:00|12527.1|12467.1|12523.6|12463.6|12528.9|12468.9|12514.8|12454.8|1
1595508300000|2020-07-23 12:45:00|12518.4|12458.4|12518.4|12458.4|12518.4|12458.4|12518.4|12458.4|0
1595508600000|2020-07-23 12:50:00|12488.1|12464.1|12488.1|12464.1|12520.1|12464.1|12488.1|12458.4|2
1595508900000|2020-07-23 12:55:00|12477.5|12453.5|12507.8|12447.8|12513.1|12453.5|12471|12426|4
1595509200000|2020-07-23 13:00:00|12514.9|12454.9|12514.9|12454.9|12521.9|12461.9|12479.3|12447.8|5
1595509500000|2020-07-23 13:05:00|12492.6|12452.6|12490.3|12430.3|12492.6|12452.6|12490.3|12430.3|3
1595509800000|2020-07-23 13:10:00|12491|12431|12487.3|12427.3|12491|12431|12487.3|12427.3|0
1595510100000|2020-07-23 13:15:00|12490.8|12430.8|12485.6|12425.6|12501.4|12441.4|12485.6|12425.6|6
1595510400000|2020-07-23 13:20:00|12483.8|12423.8|12475.6|12435.6|12483.8|12435.6|12475.6|12423.8|0
1595510700000|2020-07-23 13:25:00|12492.6|12432.6|12501.4|12441.4|12501.4|12441.4|12492.6|12432.6|1
1595511000000|2020-07-23 13:30:00|12508.4|12448.4|12492.6|12432.6|12508.4|12448.4|12492.6|12432.6|0
1595511300000|2020-07-23 13:35:00|12490.9|12430.9|12401.3|12377.3|12490.9|12439.1|12384.3|12354.1|12
1595511600000|2020-07-23 13:40:00|12432.3|12372.3|12401.6|12361.6|12432.6|12377.3|12401.3|12354.1|4
1595511900000|2020-07-23 13:45:00|12422.1|12362.1|12415.8|12355.8|12425.1|12376.1|12412.6|12355.8|3
1595512200000|2020-07-23 13:50:00|||||||||1
1595512500000|2020-07-23 13:55:00|12409.4|12369.4|12398.4|12358.4|12409.4|12369.4|12398.3|12358.3|1
1595512800000|2020-07-23 14:00:00|12392.1|12368.1|12412.6|12388.6|12423.1|12388.6|12379.1|12331.9|7
1595513100000|2020-07-23 14:05:00|12393.4|12369.4|12418.9|12358.9|12418.9|12369.4|12393.4|12356.6|1
1595513400000|2020-07-23 14:10:00|12422.4|12362.4|12412.6|12388.6|12423.1|12388.6|12412.6|12362.4|0
1595513700000|2020-07-23 14:15:00|12393.4|12369.4|12355.1|12315.1|12400.9|12369.4|12336.6|12302.1|14
1595514000000|2020-07-23 14:20:00|12340.1|12316.1|12355.1|12315.1|12355.1|12316.1|12340.1|12315.1|2
1595514300000|2020-07-23 14:25:00|12354.4|12314.4|12354.4|12314.4|12354.4|12314.4|12354.4|12314.4|0
1595514600000|2020-07-23 14:30:00|12353.2|12329.2|12356.2|12316.2|12359.1|12331.7|12342.1|12299.1|5
1595514900000|2020-07-23 14:35:00|12356.9|12316.9|12347.2|12323.2|12356.9|12323.2|12347.2|12316.9|0
1595515200000|2020-07-23 14:40:00|12353.9|12329.9|12377.4|12317.4|12384.2|12329.9|12353.9|12317.4|3
1595515500000|2020-07-23 14:45:00|12373.9|12313.9|12355.7|12331.7|12378.2|12334.2|12355.7|12313.9|1
1595515800000|2020-07-23 14:50:00|12357.4|12333.4|12369.2|12345.2|12393.4|12348.7|12355.7|12323.2|6
1595516100000|2020-07-23 14:55:00|12384.2|12344.2|12366.2|12326.2|12387.9|12363.9|12366.2|12318.9|2
1595516400000|2020-07-23 15:00:00|12365.4|12325.4|12374|12334|12374|12344.4|12355.7|12325.4|1
1595516700000|2020-07-23 15:05:00|12368.5|12344.5|12368|12344|12371|12347|12365.5|12341.5|7
1595517300000|2020-07-23 15:15:00|12365|12341|12363.2|12323.2|12365|12341|12351|12323.2|2
1595517600000|2020-07-23 15:20:00|12362.5|12322.5|12357|12333|12366.7|12333|12340|12306.7|12
1595517900000|2020-07-23 15:25:00|12361.2|12337.2|12370.2|12330.2|12370.2|12345|12361.2|12324.2|6
1595518200000|2020-07-23 15:30:00|12364|12340|12370.2|12330.2|12371|12340|12364|12330.2|1
1595518500000|2020-07-23 15:35:00|12367.7|12327.7|12364.5|12324.5|12373.2|12328.5|12363.5|12313.2|3
1595518800000|2020-07-23 15:40:00|12360|12336|12387.8|12347.8|12387.8|12347.8|12360|12329.7|3
1595519100000|2020-07-23 15:45:00|12376.3|12352.3|12376.3|12352.3|12394.5|12356.5|12372|12346.8|1
1595519400000|2020-07-23 15:50:00|12377|12353|12394.5|12354.5|12400.3|12370|12377|12340.3|10
1595519700000|2020-07-23 15:55:00|12391.5|12367.5|12392|12352|12392|12367.5|12391.5|12352|2
1595520000000|2020-07-23 16:00:00|12390.3|12350.3|12380.5|12356.5|12392|12356.5|12380.5|12348.5|1
1595520300000|2020-07-23 16:05:00|12392|12352|12388.5|12348.5|12392|12352|12388.5|12348.5|3
1595520600000|2020-07-23 16:10:00|12386.8|12346.8|12388|12328|12388|12353|12377|12326.3|0
1595521200000|2020-07-23 16:20:00|12389.8|12329.8|12374.6|12334.6|12389.8|12338.1|12374.6|12329.8|3
1595521500000|2020-07-23 16:25:00|12370.1|12346.1|12368.3|12344.3|12379.8|12351.3|12368.3|12339.8|2
1595521800000|2020-07-23 16:30:00|12370.1|12346.1|12357.8|12333.8|12386.3|12346.1|12357.8|12326.3|5
1595522100000|2020-07-23 16:35:00|12353.3|12329.3|12354.1|12330.1|12355.8|12331.8|12353.3|12329.3|2
1595522400000|2020-07-23 16:40:00|12355.8|12331.8|12355.8|12331.8|12355.8|12331.8|12355.8|12331.8|1
1595523000000|2020-07-23 16:50:00|12356.6|12332.6|12358.1|12334.1|12358.1|12334.1|12356.6|12332.6|0
1595523600000|2020-07-23 17:00:00|12371.4|12331.4|12378.3|12338.3|12391.8|12340.1|12371.4|12331.4|1
1595523900000|2020-07-23 17:05:00|12380.1|12340.1|12378.4|12338.4|12380.1|12340.1|12378.3|12338.3|1
1595524200000|2020-07-23 17:10:00|12366.9|12342.9|12366.9|12342.9|12366.9|12342.9|12366.9|12342.9|0
1595524800000|2020-07-23 17:20:00|12365.1|12341.1|12365.1|12341.1|12365.1|12341.1|12361.6|12337.6|1
1595525100000|2020-07-23 17:25:00|12363.4|12339.4|12361.6|12337.6|12374.9|12345.7|12352.2|12328.2|7
1595525400000|2020-07-23 17:30:00|12365.1|12341.1|12378.9|12354.9|12380.6|12356.6|12365.1|12341.1|5
1595525700000|2020-07-23 17:35:00|12380.6|12356.6|12379.9|12339.9|12388.1|12364.1|12371.9|12339.9|6
1595526000000|2020-07-23 17:40:00|12379.1|12339.1|12374.6|12350.6|12379.1|12350.6|12372.9|12339.1|2
1595526300000|2020-07-23 17:45:00|12371.2|12347.2|12367.7|12343.7|12371.2|12347.2|12365.9|12341.9|4
1595526600000|2020-07-23 17:50:00|12369.4|12345.4|12372.9|12348.9|12379.7|12355.7|12369.4|12345.4|3
1595526900000|2020-07-23 17:55:00|12376.4|12352.4|12401.4|12341.4|12405.1|12372.1|12376.4|12332.7|8
1595592000000|2020-07-24 12:00:00|12393.5|12333.5|12445.3|12405.3|12466.4|12411.2|12393.5|12333.5|4
1595592300000|2020-07-24 12:05:00|12438.2|12378.2|12417.2|12357.2|12445|12385|12408.7|12348.7|4
1595592600000|2020-07-24 12:10:00|12418.9|12358.9|12418.9|12358.9|12418.9|12358.9|12406.9|12346.9|1
1595592900000|2020-07-24 12:15:00|12422.4|12362.4|12419|12359|12424.1|12364.1|12419|12359|0
1595593200000|2020-07-24 12:20:00|12413.8|12353.8|12410.4|12350.4|12417.2|12357.2|12408.7|12348.7|1
1595593500000|2020-07-24 12:25:00|12405.3|12345.3|12404.5|12344.5|12405.3|12345.3|12402.8|12342.8|0
1595593800000|2020-07-24 12:30:00|12402.8|12342.8|12384.5|12344.5|12402.8|12347|12367.3|12339.5|1
1595594100000|2020-07-24 12:35:00|12415.5|12355.5|12400.3|12340.3|12415.5|12355.5|12397.8|12337.8|1
1595594400000|2020-07-24 12:40:00|12405.3|12345.3|12408.7|12348.7|12410.4|12350.4|12400.3|12340.3|0
1595594700000|2020-07-24 12:45:00|12399.5|12339.5|12359.2|12319.2|12399.5|12339.5|12357.5|12317.5|4
1595595000000|2020-07-24 12:50:00|12401.8|12341.8|12410.4|12350.4|12413.9|12353.9|12401.8|12341.8|7
1595595600000|2020-07-24 13:00:00|12407|12347|12396|12336|12410.4|12350.4|12396|12336|3
1595595900000|2020-07-24 13:05:00|12393.5|12333.5|12394.4|12334.4|12396.9|12336.9|12393.5|12333.5|1
1595596200000|2020-07-24 13:10:00|||||||||1
1595596500000|2020-07-24 13:15:00|12396.1|12336.1|12396.1|12336.1|12396.1|12336.1|12396.1|12336.1|0
1595596800000|2020-07-24 13:20:00|12386.9|12326.9|12361.8|12321.8|12386.9|12326.9|12361.8|12314.3|7
1595597100000|2020-07-24 13:25:00|12357.2|12333.2|12406.7|12346.7|12406.7|12350.7|12357.2|12332.6|9
1595597400000|2020-07-24 13:30:00|12401.5|12341.5|12409.9|12349.9|12425.3|12368.5|12389.6|12341.5|7
1595597700000|2020-07-24 13:35:00|12410|12350|12403.2|12343.2|12410|12350|12403.2|12343.2|0
1595598000000|2020-07-24 13:40:00|12388.2|12348.2|12388.3|12348.3|12388.3|12348.3|12388.2|12348.2|1
1595598600000|2020-07-24 13:50:00|12387.5|12347.5|12374.5|12350.5|12410.9|12357.5|12372.8|12345.8|4
1595598900000|2020-07-24 13:55:00|12376.2|12352.2|12412.6|12352.6|12414.3|12379.2|12376.2|12346.7|5
1595599200000|2020-07-24 14:00:00|12414.3|12354.3|12398.4|12358.4|12414.3|12362.6|12398.4|12350.9|2
1595599500000|2020-07-24 14:05:00|12400.1|12360.1|12400.1|12360.1|12400.1|12360.1|12400.1|12360.1|1
1595599800000|2020-07-24 14:10:00|12400.9|12360.9|12416.1|12356.1|12416.1|12360.9|12400.9|12356.1|1
1595600100000|2020-07-24 14:15:00|12415.3|12355.3|12415.3|12355.3|12415.3|12355.3|12415.3|12355.3|0
1595600700000|2020-07-24 14:25:00|12413.6|12353.6|12425.6|12365.6|12427.3|12368.7|12408.7|12353.6|3
1595601000000|2020-07-24 14:30:00|12408.7|12368.7|12405.3|12365.3|12408.7|12368.7|12405.3|12365.3|3
1595601300000|2020-07-24 14:35:00|12408.7|12368.7|12405.9|12381.9|12410.4|12381.9|12404.1|12365.3|3
1595602200000|2020-07-24 14:50:00|12421.3|12397.3|12420.3|12396.3|12433.9|12397.3|12407.6|12369|6
1595602500000|2020-07-24 14:55:00|12419.6|12395.6|12461.1|12421.1|12462|12431.7|12416.1|12367.3|8
1595602800000|2020-07-24 15:00:00|12524.8|12464.8|12471.3|12411.3|12534.9|12484.9|12471.3|12411.3|12
1595603700000|2020-07-24 15:15:00|12456.3|12416.3|12456.3|12416.3|12456.3|12416.3|12456.3|12416.3|0
1595604000000|2020-07-24 15:20:00|12445.8|12421.8|12445.8|12421.8|12445.8|12421.8|12445.8|12421.8|0
1595604300000|2020-07-24 15:25:00|12445|12421|12432.3|12392.3|12445|12421|12404.2|12365.5|10
1595604600000|2020-07-24 15:30:00|12432.4|12392.4|12432.4|12392.4|12432.4|12392.4|12432.4|12392.4|0
1595604900000|2020-07-24 15:35:00|12433.1|12393.1|12445.2|12421.2|12445.2|12421.2|12433.1|12393.1|2
1595605500000|2020-07-24 15:45:00|12446|12422|12509.9|12449.9|12509.9|12449.9|12446|12422|12
1595605800000|2020-07-24 15:50:00|12510.7|12450.7|12492.5|12432.5|12510.7|12450.7|12492.5|12432.5|1
1595606100000|2020-07-24 15:55:00|12487.4|12427.4|12487.5|12427.5|12487.5|12427.5|12485|12425|0
1595606400000|2020-07-24 16:00:00|12465|12425|12497.5|12437.5|12500|12440|12465|12425|2
1595606700000|2020-07-24 16:05:00|12496.7|12436.7|12496.7|12436.7|12496.7|12436.7|12496.7|12436.7|0
1595607300000|2020-07-24 16:15:00|12498.4|12438.4|12499.2|12439.2|12499.2|12439.2|12498.4|12438.4|1
1595607600000|2020-07-24 16:20:00|12492.7|12452.7|12494.2|12454.2|12500.8|12454.2|12473.7|12439.2|1
1595607900000|2020-07-24 16:25:00|12506.7|12466.7|12509.2|12469.2|12509.2|12479.7|12491.2|12464.4|3
1595608200000|2020-07-24 16:30:00|12510.8|12470.8|12530.2|12490.2|12541.9|12490.2|12510.8|12470.8|3
1595608800000|2020-07-24 16:40:00|12533.3|12493.3|12539.4|12479.4|12539.4|12512.4|12509.1|12463.4|12
1595609100000|2020-07-24 16:45:00|12529.9|12489.9|12519.9|12459.9|12541.5|12489.9|12513.5|12453.5|6
1595609400000|2020-07-24 16:50:00|12518.4|12458.4|12541.8|12481.8|12541.8|12481.8|12512.5|12452.5|5
1595609700000|2020-07-24 16:55:00|12540.1|12480.1|12528.4|12488.4|12540.1|12488.4|12528.4|12480.1|0
1595610000000|2020-07-24 17:00:00|12541.8|12481.8|12540.1|12480.1|12541.8|12481.8|12540.1|12480.1|0
1595610300000|2020-07-24 17:05:00|12512|12488|12526.9|12486.9|12541.8|12488.4|12512|12480.2|2
1595610600000|2020-07-24 17:10:00|12525|12465|12518.5|12458.5|12525|12476|12505.2|12445.2|8
1595610900000|2020-07-24 17:15:00|12511|12451|12493.5|12433.5|12516|12456|12493.5|12433.5|1
1595611200000|2020-07-24 17:20:00|12491|12431|12501|12441|12501|12441|12490.2|12430.2|2
1595611500000|2020-07-24 17:25:00|12493.5|12433.5|12500.2|12460.2|12531.9|12483.1|12484.4|12425.1|12
1595611800000|2020-07-24 17:30:00|12502.7|12442.7|12482.2|12458.2|12505.2|12458.2|12480.6|12432.7|0
1595612100000|2020-07-24 17:35:00|12483.8|12459.8|12482.2|12458.2|12502.7|12463.2|12482.2|12452.7|2
1595612400000|2020-07-24 17:40:00|12478.8|12454.8|12479.7|12455.7|12479.7|12455.7|12478|12454|2
1595612700000|2020-07-24 17:45:00|12479.8|12455.8|12479.8|12455.8|12479.8|12455.8|12479.8|12455.8|0
1595613000000|2020-07-24 17:50:00|12477.3|12453.3|12485.3|12425.3|12485.3|12458.3|12464.8|12425.3|6
1595613300000|2020-07-24 17:55:00|12487.8|12427.8|12490.3|12430.3|12490.3|12430.3|12487.8|12427.8|1
1595851200000|2020-07-27 12:00:00|12579.5|12519.5|12519.5|12459.5|12611.5|12587.5|12507|12447|27
1595851500000|2020-07-27 12:05:00|12522|12462|12502|12442|12529.5|12469.5|12486|12434.5|2
1595851800000|2020-07-27 12:10:00|12500.4|12440.4|12479.5|12439.5|12500.4|12460|12479.5|12432|2
1595852100000|2020-07-27 12:15:00|12469|12445|12547|12487|12549.5|12489.5|12469|12445|4
1595852400000|2020-07-27 12:20:00|12548.6|12488.6|12532|12472|12554.5|12494.5|12524.5|12464.5|12
1595852700000|2020-07-27 12:25:00|12522.5|12462.5|12507|12447|12532|12472|12504.5|12444.5|0
1595853000000|2020-07-27 12:30:00|12509.5|12449.5|12492|12432|12509.5|12449.5|12492|12432|0
1595853300000|2020-07-27 12:35:00|12487|12427|12507|12447|12524.5|12464.5|12472|12427|2
1595853600000|2020-07-27 12:40:00|12490.6|12450.6|12492|12432|12492.2|12450.6|12489.5|12429.5|0
1595853900000|2020-07-27 12:45:00|12489.5|12429.5|12469.5|12429.5|12489.5|12429.5|12469.5|12427|1
1595854500000|2020-07-27 12:55:00|12464|12440|12439.9|12415.9|12464|12440|12439.9|12393.2|4
1595854800000|2020-07-27 13:00:00|12453.2|12393.2|12442.3|12402.3|12453.2|12404.8|12442.3|12393.2|0
1595855100000|2020-07-27 13:05:00|12436.8|12376.8|12412.1|12352.1|12436.8|12385|12377.5|12352.1|27
1595855400000|2020-07-27 13:10:00|12437.5|12377.5|12423|12363|12447.8|12387.8|12412.1|12352.1|3
1595855700000|2020-07-27 13:15:00|12418|12358|12375.9|12351.9|12418|12358|12367.8|12338.9|5
1595856000000|2020-07-27 13:20:00|12380.8|12340.8|12379.2|12339.2|12380.8|12340.8|12375.1|12335.1|2
1595856300000|2020-07-27 13:25:00|12375.1|12335.1|12364.6|12340.6|12375.1|12340.6|12364.6|12335.1|1
1595856600000|2020-07-27 13:30:00|12365.5|12341.5|12352.6|12328.6|12365.5|12341.5|12352.6|12328.6|6
1595856900000|2020-07-27 13:35:00|12287.6|12263.6|12233.7|12209.7|12287.6|12263.6|12214.9|12190.9|74
1595857200000|2020-07-27 13:40:00|12240.1|12200.1|12247.6|12207.6|12259.7|12216|12230.5|12196.5|7
1595857500000|2020-07-27 13:45:00|12246.7|12206.7|12233.7|12209.7|12267.4|12209.7|12229.6|12200.1|8
1595857800000|2020-07-27 13:50:00|12235.3|12211.3|12237.8|12213.8|12266.7|12222|12233.7|12195.1|5
1595858100000|2020-07-27 13:55:00|12236.9|12212.9|12235.3|12211.3|12239.4|12215.4|12233.7|12209.7|5
1595858400000|2020-07-27 14:00:00|12232.6|12208.6|12221.3|12181.3|12253.6|12208.6|12208.3|12169.7|34
1595858700000|2020-07-27 14:05:00|12219.7|12179.7|12232.8|12208.8|12257.7|12208.8|12215.6|12177.9|6
1595859000000|2020-07-27 14:10:00|12231.3|12207.3|12262.8|12238.8|12267.4|12238.8|12231.3|12207.3|15
1595859300000|2020-07-27 14:15:00|12261.9|12237.9|12229.5|12189.5|12263.3|12238.8|12229.5|12181.1|5
1595859600000|2020-07-27 14:20:00|12227|12187|12232.9|12208.9|12243.1|12208.9|12204.9|12180.9|20
1595859900000|2020-07-27 14:25:00|12239.3|12199.3|12242|12202|12242|12211.6|12233.8|12199.3|3
1595860200000|2020-07-27 14:30:00|12235.6|12211.6|12233.1|12209.1|12237.2|12213.2|12233.1|12209.1|2
1595860500000|2020-07-27 14:35:00|||||||||2
1595860800000|2020-07-27 14:40:00|12234.7|12210.7|12237.2|12213.2|12263.9|12215.7|12233.1|12203.9|2
1595861100000|2020-07-27 14:45:00|12293.1|12233.1|12289.3|12229.3|12297.5|12237.5|12288.4|12228.4|2
1595861400000|2020-07-27 14:50:00|12287.7|12227.7|12290.7|12250.7|12294.3|12250.7|12279.6|12219.6|4
1595861700000|2020-07-27 14:55:00|12275.2|12251.2|12299.8|12259.8|12313.9|12267.1|12275.2|12250.7|6
1595862000000|2020-07-27 15:00:00|12298.9|12258.9|12300.7|12276.7|12313.9|12276.7|12298.9|12253.9|0
1595862300000|2020-07-27 15:05:00|12311.1|12287.1|12292.5|12268.5|12316.1|12292.1|12288.4|12264.4|10
1595862600000|2020-07-27 15:10:00|12288.4|12264.4|12305.5|12265.5|12312.7|12288.7|12288.4|12264.4|6
1595862900000|2020-07-27 15:15:00|12300.8|12260.8|12287.6|12247.6|12318|12270.4|12272.1|12245.1|15
1595863200000|2020-07-27 15:20:00|12281.2|12257.2|12282.8|12258.8|12292.6|12261.3|12274.6|12247.6|2
1595863500000|2020-07-27 15:25:00|12281.2|12257.2|12281.2|12257.2|12281.2|12257.2|12281.2|12257.2|2
1595863800000|2020-07-27 15:30:00|12279.6|12255.6|12287.9|12247.9|12303.8|12260.2|12268.3|12236.3|5
1595864100000|2020-07-27 15:35:00|12286.3|12246.3|12285.4|12245.4|12286.3|12246.3|12285.4|12245.4|0
1595864400000|2020-07-27 15:40:00|12283.7|12259.7|12287.9|12247.9|12313.3|12274.5|12281.3|12240.4|3
1595864700000|2020-07-27 15:45:00|12299.5|12239.5|12307|12247|12307|12247|12299.5|12239.5|0
1595865000000|2020-07-27 15:50:00|12276.5|12252.5|12276.5|12252.5|12276.5|12252.5|12276.5|12252.5|0
1595865300000|2020-07-27 15:55:00|12275|12251|12266.1|12242.1|12279.1|12251|12266.1|12239.1|8
1595865600000|2020-07-27 16:00:00|12265.2|12241.2|12262.1|12238.1|12265.2|12241.2|12262.1|12238.1|1
1595865900000|2020-07-27 16:05:00|12258.9|12234.9|12264.6|12240.6|12267.3|12243.3|12258.9|12234.9|2
1595866200000|2020-07-27 16:10:00|12261.4|12237.4|12259.6|12235.6|12290.1|12240.2|12259.6|12230.1|0
1595866500000|2020-07-27 16:15:00|12248.7|12224.7|12255.9|12231.9|12255.9|12231.9|12248.7|12224.7|8
1595866800000|2020-07-27 16:20:00|12248.7|12224.7|12251.8|12227.8|12280.8|12231.9|12247.8|12217.3|5
1595867100000|2020-07-27 16:25:00|12260.8|12220.8|12247.8|12223.8|12262.4|12223.8|12245.3|12218.3|3
1595867400000|2020-07-27 16:30:00|12249.4|12225.4|12269.2|12209.2|12274.2|12225.6|12243.7|12209.2|9
1595867700000|2020-07-27 16:35:00|12270.1|12210.1|12270.1|12210.1|12272.6|12226.5|12244.6|12207.4|4
1595868000000|2020-07-27 16:40:00|12272.6|12212.6|12275.1|12215.1|12275.1|12215.1|12270.1|12210.1|1
1595868300000|2020-07-27 16:45:00|12275.2|12215.2|12275.2|12215.2|12275.2|12215.2|12275.2|12215.2|0
1595868600000|2020-07-27 16:50:00|12276.7|12216.7|12275.2|12215.2|12276.7|12216.7|12275.2|12215.2|0
1595869500000|2020-07-27 17:05:00|12250.6|12210.6|12250.6|12210.6|12250.6|12210.6|12250.6|12210.6|1
1595869800000|2020-07-27 17:10:00|12244.2|12220.2|12268.5|12208.5|12268.5|12220.2|12244.2|12208.5|1
1595870100000|2020-07-27 17:15:00|12270.1|12210.1|12258.5|12218.5|12270.1|12218.5|12258.5|12206.9|1
1595870400000|2020-07-27 17:20:00|12260.1|12220.1|12267.8|12207.8|12269.4|12220.1|12255.3|12207.8|2
1595870700000|2020-07-27 17:25:00|12267.9|12207.9|12247.9|12207.9|12267.9|12225.9|12234.2|12207.9|29
1595871000000|2020-07-27 17:30:00|12246.9|12206.9|12232.1|12208.1|12246.9|12214.7|12232.1|12206.9|7
1595871300000|2020-07-27 17:35:00|12230.5|12206.5|12228.7|12204.7|12230.5|12206.5|12228.7|12204.7|0
1595871600000|2020-07-27 17:40:00|12227.1|12203.1|12227.1|12203.1|12227.1|12203.1|12227.1|12203.1|1
1595871900000|2020-07-27 17:45:00|12218.7|12194.7|12215|12191|12218.7|12194.7|12210|12186|2
1595872200000|2020-07-27 17:50:00|12210.7|12186.7|12232.5|12192.5|12232.5|12203.9|12209.7|12185.7|6
1595872500000|2020-07-27 17:55:00|12239.9|12199.9|12255.8|12195.8|12266.4|12214.4|12236.4|12191.4|12
1595937600000|2020-07-28 12:00:00|12212.6|12188.6|12217.6|12193.6|12217.6|12193.6|12205.1|12181.1|18
1595937900000|2020-07-28 12:05:00|12220.1|12196.1|12216.1|12192.1|12229.2|12205.2|12213.6|12189.6|27
1595938500000|2020-07-28 12:15:00|12217.7|12193.7|12216.1|12192.1|12224.1|12197.7|12209.6|12183.2|9
1595938800000|2020-07-28 12:20:00|12209.6|12185.6|12218|12194|12218|12194|12207.1|12183.1|2
1595939100000|2020-07-28 12:25:00|12217.1|12193.1|12219.6|12195.6|12224.6|12200.6|12217.1|12193.1|2
1595939400000|2020-07-28 12:30:00|12218|12194|12220.6|12196.6|12222.1|12198.1|12217.1|12193.1|1
1595939700000|2020-07-28 12:35:00|12219.6|12195.6|12219.6|12195.6|12219.6|12195.6|12219.6|12195.6|0
1595940000000|2020-07-28 12:40:00|12216.5|12192.5|12214.6|12190.6|12216.5|12192.5|12214.6|12190.6|1
1595940900000|2020-07-28 12:55:00|12212.1|12188.1|12209.6|12185.6|12219.6|12195.6|12209.6|12185.6|5
1595941200000|2020-07-28 13:00:00|12212.1|12188.1|12208.7|12184.7|12212.1|12188.1|12207.1|12183.1|8
1595941500000|2020-07-28 13:05:00|12209.6|12185.6|12208.7|12184.7|12209.6|12185.6|12208.7|12184.7|2
1595942700000|2020-07-28 13:25:00|12207.8|12183.8|12203.4|12179.4|12207.8|12183.8|12203.4|12179.4|10
1595943000000|2020-07-28 13:30:00|12204.3|12180.3|12210.3|12186.3|12212.8|12188.8|12204.3|12180.3|1
1595943300000|2020-07-28 13:35:00|12207.4|12183.4|12203.4|12179.4|12207.4|12183.4|12203.4|12179.4|13
1595943600000|2020-07-28 13:40:00|12093.1|12069.1|12064.8|12040.8|12094.8|12069.1|12041.2|12017.2|78
1595943900000|2020-07-28 13:45:00|12071.3|12031.3|12078.4|12038.4|12091.5|12041.8|12061.8|12023.8|12
1595944200000|2020-07-28 13:50:00|12074.5|12050.5|12072.9|12032.9|12087.1|12052|12072.9|12023.8|2
1595944500000|2020-07-28 13:55:00|12070.9|12030.9|12077.3|12017.3|12086.5|12030.9|12066.3|12017.3|14
1595944800000|2020-07-28 14:00:00|12065.7|12025.7|12052.8|12028.8|12075.4|12033.4|12041.6|12015.4|4
1595945100000|2020-07-28 14:05:00|12076.9|12016.9|12068.8|12028.8|12081.9|12028.8|12067.3|12016.9|3
1595945400000|2020-07-28 14:10:00|12080.4|12020.4|12014.7|11990.7|12080.4|12035.3|12014.7|11974.2|35
1595945700000|2020-07-28 14:15:00|12012.2|11988.2|11984.5|11960.5|12012.2|11988.2|11983|11954|33
1595946000000|2020-07-28 14:20:00|11987.6|11963.6|11979.7|11955.7|11996.9|11972|11971.6|11947.6|33
1595946300000|2020-07-28 14:25:00|11981.6|11957.6|12003.1|11963.1|12020.6|11978.1|11981.6|11957.6|23
1595946600000|2020-07-28 14:30:00|11992.6|11968.6|11982.6|11958.6|12030.6|11994.6|11982.6|11958.1|19
1595946900000|2020-07-28 14:35:00|11985.1|11961.1|12011.6|11971.6|12030.6|11993.6|11982.6|11953.1|21
1595947200000|2020-07-28 14:40:00|12000.5|11976.5|12006.1|11982.1|12006.1|11982.1|11995.7|11971.7|2
1595947500000|2020-07-28 14:45:00|12008|11984|12033.2|11973.2|12038.2|11985.6|12008|11971|7
1595947800000|2020-07-28 14:50:00|12035.7|11975.7|12010.7|11970.7|12050.7|12016.2|12002.7|11967.2|32
1595948100000|2020-07-28 14:55:00|12018.2|11958.2|11997.7|11973.7|12027.8|11978.2|11987.7|11954.1|9
1595948400000|2020-07-28 15:00:00|12031.6|11971.6|12022.1|11998.1|12043.2|11998.5|12013.2|11968.2|12
1595948700000|2020-07-28 15:05:00|12020.2|11996.2|12059.7|12019.7|12068.2|12019.7|12020.2|11987.6|12
1595949000000|2020-07-28 15:10:00|12062.2|12022.2|12055.1|11995.1|12071.3|12024.4|12042.7|11995.1|8
1595949300000|2020-07-28 15:15:00|12043.6|12003.6|12029.7|12005.7|12050.2|12005.7|12027.7|11985.2|1
1595949600000|2020-07-28 15:20:00|12031.2|12007.2|11994.7|11970.7|12031.2|12007.2|11994.7|11970.7|11
1595949900000|2020-07-28 15:25:00|11996.2|11972.2|11997.2|11973.2|11997.2|11973.2|11994.7|11970.7|4
1595950200000|2020-07-28 15:30:00|11998.1|11974.1|12009.7|11985.7|12015.2|11985.7|11998.1|11974.1|11
1595950500000|2020-07-28 15:35:00|12052.7|11992.7|12050.2|11990.2|12052.7|11993.2|12017.2|11990.2|7
1595950800000|2020-07-28 15:40:00|12051.2|11991.2|12038.9|11978.9|12051.2|11991.2|12038.9|11978.9|5
1595951100000|2020-07-28 15:45:00|12041.8|11981.8|12035.2|11975.2|12041.8|11981.8|12035.2|11975.2|1
1595951400000|2020-07-28 15:50:00|12033.7|11973.7|12008.8|11984.8|12038.3|11984.8|12008.8|11973.7|5
1595951700000|2020-07-28 15:55:00|12010.3|11986.3|12001.3|11977.3|12010.3|11986.3|11999.7|11975.7|6
1595952300000|2020-07-28 16:05:00|||||||||1
1595952600000|2020-07-28 16:10:00|12041.4|11981.4|12005.4|11981.4|12041.4|11982.3|12005.4|11979.3|7
1595952900000|2020-07-28 16:15:00|12003.8|11979.8|12022.4|11982.4|12039.9|11984.9|12001.3|11977.3|7
1595953200000|2020-07-28 16:20:00|12024.3|11984.3|12020.8|11996.8|12046.3|11996.8|12009|11975.5|7
1595953500000|2020-07-28 16:25:00|12019.8|11995.8|12020.3|11980.3|12026.3|11995.8|12013.9|11980.3|0
1595953800000|2020-07-28 16:30:00|12007.3|11983.3|12010.6|11986.6|12023.6|11989.1|12004.1|11980.1|9
1595954100000|2020-07-28 16:35:00|12009.6|11985.6|12006.6|11982.6|12009.6|11985.6|12006.6|11982.6|2
1595954400000|2020-07-28 16:40:00|12008.1|11984.1|12022.7|11982.7|12033.8|11984.1|12008.1|11973.8|0
1595954700000|2020-07-28 16:45:00|12026.1|11986.1|12026.1|11986.1|12047.7|11995.5|12019.5|11977.7|1
1595955000000|2020-07-28 16:50:00|12015.1|11991.1|12016.6|11992.6|12016.6|11992.6|12012.2|11988.2|0
1595955300000|2020-07-28 16:55:00|12018.1|11994.1|12018.2|11994.2|12018.2|11994.2|12018.1|11994.1|5
1595955600000|2020-07-28 17:00:00|||||||||1
1595955900000|2020-07-28 17:05:00|12021.1|11997.1|12036.2|11996.2|12046.8|11997.1|12021.1|11986.8|2
1595956200000|2020-07-28 17:10:00|12023.2|11999.2|12048.7|11988.7|12057.7|12005.2|12023.2|11988.7|2
1595956500000|2020-07-28 17:15:00|12024.6|12000.6|12020.7|11996.7|12036.2|12000.6|12018.2|11994.2|3
1595956800000|2020-07-28 17:20:00|12023.6|11999.6|12037.3|12013.3|12037.3|12013.3|12022.1|11993.7|2
1595957100000|2020-07-28 17:25:00|12039.7|11999.7|12115.7|12091.7|12117.3|12093.3|12032.3|11999.7|21
1595957400000|2020-07-28 17:30:00|12114.8|12090.8|12128.7|12068.7|12133.7|12103.3|12104.8|12067.8|15
1595957700000|2020-07-28 17:35:00|12120.3|12080.3|12140.3|12100.3|12140.3|12115.2|12116.2|12059.3|7
1595958000000|2020-07-28 17:40:00|12139.3|12099.3|12145.3|12105.3|12153.8|12105.3|12137.8|12092.8|3
1595958300000|2020-07-28 17:45:00|12143.8|12103.8|12142.3|12118.3|12145.3|12118.3|12142.3|12102.8|0
1595958600000|2020-07-28 17:50:00|12139.8|12115.8|12146.9|12106.9|12157.8|12122.8|12132.3|12086.1|11
1595958900000|2020-07-28 17:55:00|12140.4|12116.4|12154|12114|12154|12117.4|12137.3|12106.9|12
1596024000000|2020-07-29 12:00:00|12124.3|12100.3|12135.3|12095.3|12135.3|12100.8|12083.8|12059.8|66
1596024300000|2020-07-29 12:05:00|12128.8|12104.8|12139.3|12099.3|12139.3|12104.8|12118.3|12091.3|5
1596024600000|2020-07-29 12:10:00|12129.8|12105.8|12123.8|12099.8|12129.8|12105.8|12123.8|12099.8|2
1596024900000|2020-07-29 12:15:00|||||||||1
1596025200000|2020-07-29 12:20:00|12123.9|12099.9|12154.4|12114.4|12156.4|12127.4|12123.9|12099.4|8
1596025500000|2020-07-29 12:25:00|12150.4|12110.4|12151.4|12111.4|12151.4|12111.4|12150.4|12110.4|19
1596026400000|2020-07-29 12:40:00|||||||||1
1596026700000|2020-07-29 12:45:00|12145.9|12121.9|12186.4|12162.4|12189.4|12162.4|12145.9|12101.4|108
1596027000000|2020-07-29 12:50:00|12183.9|12159.9|12169.4|12109.4|12188.9|12164.9|12150.9|12090.9|20
1596027300000|2020-07-29 12:55:00|12175.4|12115.4|12189.4|12129.4|12189.4|12129.4|12174.4|12114.4|0
1596027600000|2020-07-29 13:00:00|12187.9|12127.9|12177.5|12153.5|12187.9|12154.9|12176.4|12124.4|2
1596027900000|2020-07-29 13:05:00|12178.5|12154.5|12180|12156|12180|12156|12177.5|12153.5|2
1596028200000|2020-07-29 13:10:00|12182.5|12158.5|12253|12193|12255|12207.5|12182.5|12145.5|31
1596028500000|2020-07-29 13:15:00|12254.5|12194.5|12244.5|12184.5|12255.5|12195.5|12233|12180.5|19
1596028800000|2020-07-29 13:20:00|12232|12192|12232|12192|12232|12192|12232|12192|0
1596029100000|2020-07-29 13:25:00|12229|12189|12247|12187|12250.5|12202|12209|12179.5|5
1596029400000|2020-07-29 13:30:00|12240|12200|12221.5|12197.5|12255.5|12216.5|12221.5|12192|12
1596029700000|2020-07-29 13:35:00|12220|12196|12244.5|12184.5|12244.5|12202|12216|12183.5|3
1596030000000|2020-07-29 13:40:00|12233|12193|12208.6|12184.6|12234.1|12194.1|12208.6|12184.6|2
1596030300000|2020-07-29 13:45:00|12199.1|12159.1|12181.1|12157.1|12199.1|12164.1|12181.1|12157.1|9
1596030600000|2020-07-29 13:50:00|12179.6|12155.6|12221.6|12161.6|12227.6|12175.1|12179.6|12151.6|13
1596030900000|2020-07-29 13:55:00|12227.6|12167.6|12233.6|12173.6|12236.1|12176.1|12227.6|12167.6|0
1596031200000|2020-07-29 14:00:00|12218.6|12178.6|12205.6|12181.6|12238.6|12186.1|12200.6|12173.6|10
1596031500000|2020-07-29 14:05:00|12218.1|12178.1|12218.1|12194.1|12238.6|12194.1|12218.1|12176.1|4
1596031800000|2020-07-29 14:10:00|12228.6|12188.6|12235.6|12195.6|12235.6|12195.6|12228.6|12188.6|0
1596032100000|2020-07-29 14:15:00|12233.6|12193.6|12202.6|12178.6|12233.6|12196.1|12202.6|12178.6|10
1596032400000|2020-07-29 14:20:00|12202.7|12178.7|12202.7|12178.7|12202.7|12178.7|12202.7|12178.7|8
1596032700000|2020-07-29 14:25:00|12203.7|12179.7|12207.7|12183.7|12225.7|12183.7|12187.7|12163.7|12
1596033000000|2020-07-29 14:30:00|12210.7|12150.7|12175.7|12135.7|12210.7|12159.2|12175.7|12135.7|3
1596033300000|2020-07-29 14:35:00|12230.7|12170.7|12226.2|12186.2|12245.2|12186.2|12203.2|12143.2|4
1596033600000|2020-07-29 14:40:00|12215.2|12191.2|12231.2|12191.2|12242.7|12191.2|12213.2|12182.7|0
1596033900000|2020-07-29 14:45:00|12230.2|12190.2|12172.7|12148.7|12238.7|12190.2|12172.7|12135.7|3
1596034200000|2020-07-29 14:50:00|12177.7|12137.7|12165.3|12141.3|12177.7|12141.3|12160.3|12130.7|0
1596034500000|2020-07-29 14:55:00|12168.3|12144.3|12166.3|12142.3|12171.3|12147.3|12153.3|12101.3|8
1596034800000|2020-07-29 15:00:00|12159.3|12119.3|12179.8|12155.8|12182.3|12158.3|12143.8|12113.8|10
1596035100000|2020-07-29 15:05:00|||||||||1
1596035400000|2020-07-29 15:10:00|12184.8|12160.8|12199.8|12175.8|12199.8|12175.8|12184.8|12160.8|5
1596035700000|2020-07-29 15:15:00|12198.3|12174.3|12216.3|12192.3|12216.8|12192.3|12196.3|12172.3|3
1596036000000|2020-07-29 15:20:00|12221.3|12197.3|12281.8|12221.8|12354.8|12330.8|12221.3|12190.3|78
1596036300000|2020-07-29 15:25:00|12282.8|12222.8|12300.4|12240.4|12307.9|12247.9|12262.8|12202.8|5
1596036600000|2020-07-29 15:30:00|12298.9|12238.9|12287.9|12227.9|12298.9|12238.9|12287.9|12227.9|0
1596036900000|2020-07-29 15:35:00|12266.9|12206.9|12277.4|12217.4|12312.4|12252.4|12230.9|12170.9|6
1596037200000|2020-07-29 15:40:00|12304.9|12244.9|12293.4|12233.4|12324.9|12264.9|12272.4|12212.4|5
1596037500000|2020-07-29 15:45:00|12298.4|12238.4|12311.4|12251.4|12326.4|12266.4|12287.9|12227.9|3
1596037800000|2020-07-29 15:50:00|12313.4|12253.4|12291.4|12231.4|12314.4|12256.4|12270.4|12218.9|22
1596038100000|2020-07-29 15:55:00|12293.9|12233.9|12296.4|12256.4|12303.9|12256.4|12293.9|12233.9|0
1596038400000|2020-07-29 16:00:00|12293.9|12253.9|12296.5|12256.5|12296.5|12261.5|12285.5|12251.5|1
1596039000000|2020-07-29 16:10:00|12297.5|12237.5|12294|12234|12297.5|12237.5|12294|12234|1
1596039300000|2020-07-29 16:15:00|12300|12240|12301.5|12241.5|12314|12254|12299|12239|2
1596039600000|2020-07-29 16:20:00|12306.5|12246.5|12304.5|12264.5|12319|12264.5|12304.5|12246.5|1
1596039900000|2020-07-29 16:25:00|12301.5|12261.5|12316.5|12256.5|12318.5|12269.5|12291.5|12244.5|6
1596040200000|2020-07-29 16:30:00|12303.5|12263.5|12318.6|12258.6|12341|12291.5|12298|12258.5|8
1596040500000|2020-07-29 16:35:00|12319.6|12259.6|12293.1|12269.1|12326.1|12294.1|12293.1|12259.6|3
1596040800000|2020-07-29 16:40:00|12295.1|12271.1|12293.1|12269.1|12298.1|12274.1|12288.1|12264.1|3
1596041100000|2020-07-29 16:45:00|12297.6|12273.6|12317.6|12293.6|12321.1|12293.6|12297.6|12273.6|9
1596041400000|2020-07-29 16:50:00|12319.1|12295.1|12308.1|12284.1|12320.1|12296.1|12308.1|12271.1|4
1596041700000|2020-07-29 16:55:00|12310.1|12286.1|12303.1|12279.1|12316.1|12291.6|12303.1|12253.1|3
1596042000000|2020-07-29 17:00:00|12300.6|12276.6|12311.1|12271.1|12311.6|12278.1|12300.6|12271.1|1
1596042300000|2020-07-29 17:05:00|12300.6|12276.6|12300.7|12276.7|12300.7|12276.7|12300.6|12276.6|0
1596042600000|2020-07-29 17:10:00|12302.2|12278.2|12300.7|12276.7|12305.7|12281.7|12300.7|12276.7|1
1596042900000|2020-07-29 17:15:00|12304.7|12280.7|12310.7|12286.7|12319.7|12286.7|12304.7|12259.7|1
1596043200000|2020-07-29 17:20:00|12312.2|12288.2|12313.2|12289.2|12313.2|12289.2|12312.2|12288.2|0
1596043500000|2020-07-29 17:25:00|12308.2|12284.2|12315.7|12291.7|12316.2|12291.7|12298.2|12253.2|4
1596043800000|2020-07-29 17:30:00|12330.7|12290.7|12343.2|12283.2|12344.2|12290.7|12330.7|12283.2|5
1596044100000|2020-07-29 17:35:00|12330.7|12290.7|12335.7|12295.7|12335.7|12295.7|12323.2|12283.2|3
1596044400000|2020-07-29 17:40:00|12323.2|12299.2|12284.2|12224.2|12323.2|12299.2|12278.2|12218.2|10
1596044700000|2020-07-29 17:45:00|12283.2|12223.2|12295.7|12255.7|12300.7|12258.2|12247.7|12219.2|1
1596045000000|2020-07-29 17:50:00|12310.2|12250.2|12325.7|12265.7|12325.7|12283.7|12302.7|12250.2|1
1596045300000|2020-07-29 17:55:00|12321.7|12261.7|12321.7|12261.7|12321.7|12261.7|12300.7|12240.7|3
1596110400000|2020-07-30 12:00:00|12317.8|12257.8|12336.9|12276.9|12343.2|12318.7|12290.1|12230.1|18
1596110700000|2020-07-30 12:05:00|12337|12277|12374|12314|12374|12314|12324|12277|3
1596111000000|2020-07-30 12:10:00|12366.5|12326.5|12384.3|12324.3|12395.7|12368.7|12366.5|12319.3|11
1596111300000|2020-07-30 12:15:00|12382.8|12322.8|12358.6|12334.6|12382.8|12334.6|12355.6|12315.9|2
1596111600000|2020-07-30 12:20:00|12383.9|12323.9|12353.7|12293.7|12384.9|12334.9|12344.1|12292.6|13
1596111900000|2020-07-30 12:25:00|12356.6|12296.6|12368.1|12308.1|12374.9|12314.9|12356.6|12296.6|0
1596112200000|2020-07-30 12:30:00|12366.6|12306.6|12351.2|12311.2|12366.6|12313.7|12351.2|12305.1|1
1596112500000|2020-07-30 12:35:00|12341.7|12317.7|12335.7|12311.7|12341.7|12317.7|12335.7|12311.7|0
1596112800000|2020-07-30 12:40:00|12336.2|12276.2|12276.2|12216.2|12336.2|12287.7|12273.7|12213.7|2
1596113100000|2020-07-30 12:45:00|12281.2|12221.2|12303.7|12243.7|12346.6|12286.6|12272.7|12221.2|1
1596113400000|2020-07-30 12:50:00|12305.2|12245.2|12298.7|12238.7|12325|12265|12278.7|12218.7|2
1596113700000|2020-07-30 12:55:00|12313.3|12253.3|12355.4|12295.4|12369.6|12309.6|12308.7|12248.7|1
1596114000000|2020-07-30 13:00:00|12340.4|12280.4|12322.7|12262.7|12340.4|12294|12322.7|12262.7|5
1596114300000|2020-07-30 13:05:00|12323.8|12263.8|12326.3|12266.3|12326.3|12283.8|12290.8|12261.3|4
1596114600000|2020-07-30 13:10:00|12323.4|12263.4|12308.8|12268.8|12326.3|12279.3|12302.2|12261.3|1
1596114900000|2020-07-30 13:15:00|12311.3|12271.3|12320.5|12280.5|12320.5|12280.5|12311.3|12271.3|1
1596115200000|2020-07-30 13:20:00|12324.4|12284.4|12349.4|12289.4|12363.6|12303.6|12323|12283|6
1596115500000|2020-07-30 13:25:00|12349.5|12289.5|12356.3|12296.3|12357.8|12297.8|12347|12287|1
1596115800000|2020-07-30 13:30:00|12354.9|12294.9|12322.6|12262.6|12354.9|12294.9|12314.1|12262.6|7
1596116100000|2020-07-30 13:35:00|12314.1|12274.1|12316.6|12276.6|12322.6|12276.6|12314.1|12262.6|1
1596116400000|2020-07-30 13:40:00|12306.1|12282.1|12296.1|12272.1|12311.7|12287.7|12296.1|12266.8|21
1596116700000|2020-07-30 13:45:00|12274.9|12214.9|12236|12176|12284.3|12231.6|12175.5|12148.5|37
1596117000000|2020-07-30 13:50:00|12223.5|12163.5|12228.5|12168.5|12233.5|12188.5|12219.9|12161|0
1596117300000|2020-07-30 13:55:00|12231.6|12171.6|12213.1|12173.1|12231.6|12175.2|12212|12171.6|2
1596117600000|2020-07-30 14:00:00|12211|12171|12171.2|12131.2|12216.6|12171|12162.2|12123.7|13
1596117900000|2020-07-30 14:05:00|12172.7|12132.7|12171.2|12131.2|12179.8|12132.7|12171.2|12119.8|2
1596118200000|2020-07-30 14:10:00|12179.8|12119.8|12165.8|12125.8|12179.8|12131.2|12164.8|12119.8|1
1596118500000|2020-07-30 14:15:00|12164.8|12124.8|12151.8|12127.8|12164.8|12127.8|12151.8|12122.7|2
1596118800000|2020-07-30 14:20:00|12146.4|12122.4|12228.6|12168.6|12234.6|12196.2|12146.4|12122.4|12
1596119100000|2020-07-30 14:25:00|12232.5|12172.5|12221.1|12161.1|12268.8|12208.8|12207.3|12147.3|22
1596119400000|2020-07-30 14:30:00|12216.7|12156.7|12198.6|12138.6|12216.7|12156.7|12198.6|12138.6|1
1596119700000|2020-07-30 14:35:00|12195.7|12135.7|12141.1|12081.1|12195.7|12135.7|12135.3|12075.3|2
1596120000000|2020-07-30 14:40:00|12133.8|12073.8|12128.6|12068.6|12133.8|12073.8|12128.6|12068.6|0
1596120300000|2020-07-30 14:45:00|12115|12091|12152.4|12092.4|12152.4|12099.3|12115|12089.9|5
1596120600000|2020-07-30 14:50:00|12149.9|12089.9|12138.5|12098.5|12152.4|12100.4|12124.4|12086.8|0
1596120900000|2020-07-30 14:55:00|12136|12076|12153.5|12093.5|12178.5|12118.5|12123.5|12076|12
1596121200000|2020-07-30 15:00:00|12146|12086|12143.5|12083.5|12171|12111|12121|12076|15
1596121500000|2020-07-30 15:05:00|12142|12082|12178.5|12118.5|12213.5|12153.5|12141|12081|5
1596121800000|2020-07-30 15:10:00|12169.8|12109.8|12163.5|12103.5|12169.8|12109.8|12163.5|12103.5|4
1596122100000|2020-07-30 15:15:00|12159.2|12099.2|12126.6|12102.6|12159.2|12102.6|12126.6|12083.5|1
1596122400000|2020-07-30 15:20:00|12131.8|12107.8|12168.6|12108.6|12183.5|12123.5|12131.8|12106|2
1596122700000|2020-07-30 15:25:00|12167.1|12107.1|12162.1|12102.1|12167.1|12107.1|12162.1|12102.1|1
1596123300000|2020-07-30 15:35:00|12163.6|12103.6|12193.6|12133.6|12201.1|12141.1|12163.6|12103.6|0
1596123600000|2020-07-30 15:40:00|12195.1|12135.1|12192.2|12132.2|12203.6|12143.6|12191.1|12131.1|1
1596123900000|2020-07-30 15:45:00|12187.2|12127.2|12163.2|12103.2|12187.2|12127.2|12163.2|12103.2|3
1596124200000|2020-07-30 15:50:00|12165.7|12105.7|12163.2|12103.2|12165.7|12105.7|12160.7|12100.7|1
1596124500000|2020-07-30 15:55:00|12160.3|12100.3|12158.2|12098.2|12160.3|12100.3|12158.2|12098.2|0
1596124800000|2020-07-30 16:00:00|12157.2|12097.2|12159.3|12099.3|12159.3|12099.3|12157.2|12097.2|23
1596125100000|2020-07-30 16:05:00|12160.8|12100.8|12159.3|12099.3|12176.3|12116.3|12144.3|12098.3|14
1596125400000|2020-07-30 16:10:00|12152.2|12112.2|12175.4|12115.4|12218.3|12158.3|12152.2|12112.2|6
1596125700000|2020-07-30 16:15:00|12173.9|12113.9|12175.4|12115.4|12175.4|12115.4|12173.9|12113.9|0
1596126000000|2020-07-30 16:20:00|12200.4|12140.4|12186.9|12126.9|12261.9|12201.9|12183.3|12123.3|12
1596126300000|2020-07-30 16:25:00|12189.8|12129.8|12214.4|12154.4|12249.4|12189.4|12189.8|12129.8|0
1596126600000|2020-07-30 16:30:00|12211.5|12151.5|12236.5|12176.5|12276.5|12221.5|12201|12151.5|7
1596126900000|2020-07-30 16:35:00|12235.5|12175.5|12273|12213|12276.9|12216.9|12235.5|12175.5|2
1596127200000|2020-07-30 16:40:00|12274.4|12214.4|12238.4|12178.4|12303|12243|12219.4|12159.4|5
1596127500000|2020-07-30 16:45:00|12230.5|12170.5|12224.4|12164.4|12230.5|12170.5|12224|12164|13
1596127800000|2020-07-30 16:50:00|12224.5|12164.5|12214.5|12154.5|12224.5|12164.5|12214.5|12154.5|8
1596128100000|2020-07-30 16:55:00|12215.5|12155.5|12214.1|12154.1|12215.5|12155.5|12214.1|12154.1|15
1596128400000|2020-07-30 17:00:00|12207|12167|12222|12162|12224.2|12167|12207|12162|1
1596128700000|2020-07-30 17:05:00|12227|12167|12227|12167|12229.5|12169.5|12209.1|12161.3|2
1596129000000|2020-07-30 17:10:00|12225.6|12165.6|12216.6|12156.6|12225.6|12165.6|12216.6|12156.6|1
1596129300000|2020-07-30 17:15:00|12218.1|12158.1|12198.9|12138.9|12221.6|12161.6|12198.9|12138.9|2
1596129600000|2020-07-30 17:20:00|12191.4|12131.4|12191.4|12131.4|12196.4|12136.4|12191.4|12131.4|0
1596129900000|2020-07-30 17:25:00|12192.5|12132.5|12222.9|12198.9|12238.8|12198.9|12184.9|12127.1|37
1596130200000|2020-07-30 17:30:00|12229.8|12169.8|12228.5|12168.5|12239.8|12179.8|12224.6|12164.6|4
1596130500000|2020-07-30 17:35:00|12224.6|12164.6|12227.7|12167.7|12230.2|12170.2|12224.6|12164.6|1
1596130800000|2020-07-30 17:40:00|12227.8|12167.8|12187|12163|12227.8|12167.8|12187|12158.2|2
1596131100000|2020-07-30 17:45:00|12185.6|12161.6|12179.9|12139.9|12185.6|12161.6|12174.9|12134.9|2
1596131400000|2020-07-30 17:50:00|12164.4|12140.4|12166.7|12106.7|12171.9|12147.9|12154.9|12104.2|7
1596131700000|2020-07-30 17:55:00|12168.8|12108.8|12125.3|12085.3|12174.6|12123.2|12119.3|12071.8|10
1596196800000|2020-07-31 12:00:00|12177.1|12153.1|12133.7|12073.7|12239.4|12179.4|12099.6|12070.1|17
1596197100000|2020-07-31 12:05:00|12134.7|12074.7|12106.8|12082.8|12134.7|12087.1|12106.7|12074.7|0
1596197400000|2020-07-31 12:10:00|12104.3|12080.3|12116.9|12076.9|12137.3|12085.3|12104.3|12074.8|1
1596197700000|2020-07-31 12:15:00|12111.9|12071.9|12104.5|12064.5|12111.9|12077.1|12083.9|12050.1|28
1596198000000|2020-07-31 12:20:00|12099|12075|12081.5|12057.5|12099.5|12075|12081.5|12057.5|5
1596198300000|2020-07-31 12:25:00|12079.3|12055.3|12079.2|12039.2|12080.2|12055.3|12066.1|12037|3
1596198600000|2020-07-31 12:30:00|12080.6|12040.6|12079.2|12039.2|12080.6|12040.6|12079.2|12039.2|4
1596198900000|2020-07-31 12:35:00|12080.6|12040.6|12082|12042|12083.1|12043.1|12080.6|12040.6|1
1596199200000|2020-07-31 12:40:00|12080.9|12040.9|12079.5|12039.5|12080.9|12040.9|12079.5|12039.5|1
1596199500000|2020-07-31 12:45:00|12077.4|12037.4|12066.5|12042.5|12077.4|12042.5|12066.5|12037.4|6
1596199800000|2020-07-31 12:50:00|12066.6|12042.6|12079.6|12039.6|12079.6|12045.8|12066.6|12039.6|1
1596200100000|2020-07-31 12:55:00|12069.1|12045.1|12069.1|12045.1|12069.1|12045.1|12069.1|12045.1|0
1596200400000|2020-07-31 13:00:00|12067.7|12043.7|12065.5|12041.5|12067.7|12043.7|12065.5|12041.5|1
1596200700000|2020-07-31 13:05:00|12064.1|12040.1|12060.9|12036.9|12070.3|12045.4|12054.4|12030.3|12
1596201000000|2020-07-31 13:10:00|12059.5|12035.5|12059.5|12035.5|12059.5|12035.5|12057|12033|1
1596201600000|2020-07-31 13:20:00|||||||||1
1596201900000|2020-07-31 13:25:00|12060.9|12036.9|12060.9|12036.9|12060.9|12036.9|12060.9|12036.9|2
1596202200000|2020-07-31 13:30:00|12062|12038|12067|12043|12092.1|12045.2|12062|12032.1|6
1596202500000|2020-07-31 13:35:00|12064.2|12040.2|12112.5|12052.5|12112.5|12052.5|12064.2|12030|6
1596202800000|2020-07-31 13:40:00|12089|12049|12079.9|12055.9|12091.5|12055.9|12074.9|12025.4|1
1596203100000|2020-07-31 13:45:00|12089.9|12065.9|12110.1|12070.1|12121.8|12070.1|12089.9|12052.6|4
1596203400000|2020-07-31 13:50:00|12112.1|12088.1|12104.7|12064.7|12128|12093.1|12104.7|12064.3|3
1596203700000|2020-07-31 13:55:00|12101.8|12061.8|12094.3|12054.3|12101.8|12065.6|12086.3|12054.3|7
1596204000000|2020-07-31 14:00:00|12084.9|12060.9|12083.2|12059.2|12084.9|12060.9|12076.3|12052.3|20
1596204300000|2020-07-31 14:05:00|12084.3|12060.3|12085.4|12061.4|12085.4|12061.4|12084.3|12060.3|2
1596204600000|2020-07-31 14:10:00|12110.9|12070.9|12135.9|12075.9|12135.9|12078.4|12110.9|12060.9|5
1596204900000|2020-07-31 14:15:00|12123.4|12083.4|12125.9|12085.9|12137.7|12091.4|12110.4|12075.9|21
1596205200000|2020-07-31 14:20:00|12116.5|12092.5|12117.9|12093.9|12126.3|12096.1|12115.4|12086.3|9
1596205500000|2020-07-31 14:25:00|12130.9|12090.9|12118|12094|12130.9|12096.4|12117.9|12090.9|1
1596205800000|2020-07-31 14:30:00|12116.9|12092.9|12114.6|12074.6|12116.9|12092.9|12103.7|12072|5
1596206100000|2020-07-31 14:35:00|12116|12076|12119.4|12095.4|12119.4|12095.4|12113|12076|2
1596206400000|2020-07-31 14:40:00|12123.2|12083.2|12134.9|12074.9|12134.9|12090.4|12109.4|12073.8|6
1596206700000|2020-07-31 14:45:00|12141.4|12081.4|12142.4|12082.4|12146|12097.4|12137.4|12081.4|4
1596207000000|2020-07-31 14:50:00|12148.1|12088.1|12124.9|12084.9|12155.3|12095.3|12124.9|12084.9|5
1596207300000|2020-07-31 14:55:00|12125|12085|12128.5|12068.5|12135|12085|12122.5|12066.4|29
1596207600000|2020-07-31 15:00:00|12128.6|12068.6|12095.2|12071.2|12128.6|12077.7|12095.2|12056.1|31
1596207900000|2020-07-31 15:05:00|12092.7|12068.7|12092.8|12068.8|12092.8|12068.8|12092.7|12068.7|0
1596208200000|2020-07-31 15:10:00|12119.4|12079.4|12106.4|12082.4|12119.4|12088.8|12106.4|12079.4|15
1596208500000|2020-07-31 15:15:00|12107.8|12083.8|12107.8|12083.8|12107.8|12083.8|12107.8|12083.8|3
1596208800000|2020-07-31 15:20:00|12106.4|12082.4|12106.4|12082.4|12106.4|12082.4|12101.4|12077.4|6
1596209100000|2020-07-31 15:25:00|||||||||1
1596209400000|2020-07-31 15:30:00|12107.8|12083.8|12097.8|12073.8|12107.8|12083.8|12097.8|12073.8|14
1596209700000|2020-07-31 15:35:00|12100.7|12076.7|12098.2|12074.2|12113.3|12087.1|12098.2|12073.3|5
1596210000000|2020-07-31 15:40:00|12122.6|12082.6|12125.1|12085.1|12125.1|12098.1|12114.6|12081.2|3
1596210300000|2020-07-31 15:45:00|12122.6|12082.6|12105.7|12081.7|12130.1|12087.8|12105.7|12062.3|2
1596210600000|2020-07-31 15:50:00|12111.2|12071.2|12127.6|12067.6|12127.6|12098.1|12111.2|12067.6|6
1596210900000|2020-07-31 15:55:00|12122.6|12082.6|12139.8|12079.8|12148.7|12100.7|12120.3|12079.8|4
1596211200000|2020-07-31 16:00:00|12144.8|12084.8|12165.5|12105.5|12173.3|12113.3|12144.8|12084.8|5
1596211500000|2020-07-31 16:05:00|12164.1|12104.1|12163|12103|12165.5|12105.5|12154.1|12094.1|0
1596211800000|2020-07-31 16:10:00|12140.5|12100.5|12164.1|12104.1|12164.1|12104.1|12140.5|12100.5|1
1596212100000|2020-07-31 16:15:00|12166.6|12106.6|12169.1|12109.1|12169.1|12109.1|12164.1|12104.1|0
1596212400000|2020-07-31 16:20:00|12161.6|12101.6|12158.6|12134.6|12169.1|12134.6|12152.1|12099.1|2
1596212700000|2020-07-31 16:25:00|12158.7|12134.7|12158.7|12134.7|12158.7|12134.7|12158.7|12134.7|0
1596213000000|2020-07-31 16:30:00|12191.2|12151.2|12189.8|12129.8|12191.2|12151.2|12165.1|12117.6|5
1596213300000|2020-07-31 16:35:00|12183.4|12123.4|12188.7|12148.7|12188.7|12155.3|12173.6|12123.4|2
1596213600000|2020-07-31 16:40:00|12188.8|12148.8|12194.5|12170.5|12195.6|12171.6|12182.2|12148.8|0
1596213900000|2020-07-31 16:45:00|12197|12173|12270.9|12210.9|12282.2|12222.2|12197|12173|16
1596214200000|2020-07-31 16:50:00|12268.1|12208.1|12267.1|12207.1|12269.9|12209.9|12266|12206|0
1596214500000|2020-07-31 16:55:00|12276.9|12216.9|12290.5|12230.5|12291.6|12231.6|12276.9|12216.9|2
1596214800000|2020-07-31 17:00:00|12283|12223|12280.9|12220.9|12284.1|12224.1|12280.9|12220.9|0
1596215100000|2020-07-31 17:05:00|12279.5|12219.5|12286.8|12226.8|12288.8|12242.6|12255.7|12217.3|4
1596215400000|2020-07-31 17:10:00|12277.6|12237.6|12268.5|12244.5|12279|12245.6|12268.5|12237.6|0
1596215700000|2020-07-31 17:15:00|12264.5|12204.5|12262|12202|12273.8|12236.1|12240.9|12180.9|9
1596216000000|2020-07-31 17:20:00|12259.5|12199.5|12239|12179|12259.5|12203.9|12239|12179|2
1596216300000|2020-07-31 17:25:00|12230.5|12190.5|12348.3|12288.3|12354.7|12311.8|12227.5|12177.6|45
1596216600000|2020-07-31 17:30:00|12352.9|12292.9|12330.5|12270.5|12352.9|12292.9|12322.9|12270.5|1
1596216900000|2020-07-31 17:35:00|12331.6|12271.6|12336.6|12276.6|12336.6|12280.1|12319.1|12271.6|0
1596217200000|2020-07-31 17:40:00|12331.6|12291.6|12324.1|12264.1|12338.7|12291.6|12324.1|12264.1|2
1596217500000|2020-07-31 17:45:00|12322.7|12262.7|12309.9|12249.9|12322.7|12270.2|12309.1|12249.9|1
1596217800000|2020-07-31 17:50:00|12301.3|12261.3|12324.1|12284.1|12324.1|12284.1|12300|12249.9|3
1596218100000|2020-07-31 17:55:00|12328.5|12268.5|12291.6|12231.6|12345.5|12285.5|12289.1|12229.1|7
1596456000000|2020-08-03 12:00:00|12521.8|12461.8|12557.6|12533.6|12557.6|12533.6|12490|12458|54
1596456300000|2020-08-03 12:05:00|12552.6|12528.6|12385.6|12325.6|12552.6|12528.6|12385.6|12325.6|11
1596456600000|2020-08-03 12:10:00|12388.1|12328.1|12358.1|12298.1|12388.1|12329.3|12358.1|12298.1|3
1596456900000|2020-08-03 12:15:00|12359.4|12299.4|12340.6|12300.6|12359.4|12316|12330.1|12298|4
1596457200000|2020-08-03 12:20:00|12327.6|12303.6|12282.5|12258.5|12329.2|12303.6|12282.5|12258.5|11
1596457500000|2020-08-03 12:25:00|12282.6|12258.6|12282.6|12258.6|12282.6|12258.6|12282.6|12258.6|0
1596457800000|2020-08-03 12:30:00|12281.4|12257.4|12250.2|12226.2|12281.4|12257.4|12248.9|12223.1|8
1596458100000|2020-08-03 12:35:00|12251.4|12227.4|12250.2|12226.2|12252.7|12228.7|12250.2|12226.2|2
1596458400000|2020-08-03 12:40:00|12248.9|12224.9|12248.9|12224.9|12248.9|12224.9|12248.9|12224.9|3
1596458700000|2020-08-03 12:45:00|12240.4|12216.4|12230.2|12206.2|12240.4|12216.4|12228.9|12204.9|10
1596459000000|2020-08-03 12:50:00|12236.4|12212.4|12237.7|12213.7|12240.2|12216.2|12232.7|12208.7|8
1596459300000|2020-08-03 12:55:00|12230.1|12206.1|12230.2|12206.2|12230.2|12206.2|12230.1|12206.1|1
1596459600000|2020-08-03 13:00:00|12222.5|12198.5|12210.1|12186.1|12222.5|12198.5|12172.6|12144.5|12
1596459900000|2020-08-03 13:05:00|12207.5|12183.5|12238|12178|12238|12183.5|12201.3|12150.6|5
1596460200000|2020-08-03 13:10:00|12240.5|12180.5|12240.5|12180.5|12240.5|12200.5|12238|12178|2
1596460500000|2020-08-03 13:15:00|12233.1|12193.1|12243|12203|12273|12213|12233.1|12193.1|8
1596460800000|2020-08-03 13:20:00|12264.3|12204.3|12310.5|12250.5|12310.5|12250.5|12264.3|12204.3|3
1596461100000|2020-08-03 13:25:00|12309.3|12249.3|12309.3|12249.3|12309.3|12249.3|12309.3|12249.3|0
1596461400000|2020-08-03 13:30:00|12298|12258|12306.8|12266.8|12306.8|12266.8|12291.9|12234.3|3
1596462300000|2020-08-03 13:45:00|12297.5|12273.5|12306.8|12266.8|12306.8|12273.5|12297.5|12265.6|0
1596462600000|2020-08-03 13:50:00|||||||||1
1596462900000|2020-08-03 13:55:00|12305.6|12265.6|12381.3|12357.3|12403|12363.6|12301.4|12265.6|18
1596463200000|2020-08-03 14:00:00|12378.8|12354.8|12428.1|12388.1|12428.1|12388.1|12351.3|12319.3|15
1596463500000|2020-08-03 14:05:00|12428.2|12388.2|12435.7|12375.7|12435.7|12403.7|12415.7|12355.7|18
1596463800000|2020-08-03 14:10:00|12436.9|12376.9|12459.2|12399.2|12509.2|12461.7|12416.7|12356.7|103
1596464100000|2020-08-03 14:15:00|12454.2|12394.2|12475.5|12415.5|12508|12448|12454.2|12394.2|0
1596464400000|2020-08-03 14:20:00|12480.5|12420.5|12480.5|12420.5|12480.5|12420.5|12480.5|12420.5|13
1596464700000|2020-08-03 14:25:00|12490.5|12430.5|12490.5|12430.5|12490.5|12430.5|12490.5|12430.5|0
1596465000000|2020-08-03 14:30:00|12493.1|12433.1|12388|12328|12495.5|12435.5|12384.2|12324.2|6
1596465300000|2020-08-03 14:35:00|12380.5|12340.5|12465.6|12405.6|12465.6|12405.6|12380.5|12340.5|2
1596465600000|2020-08-03 14:40:00|12469.5|12409.5|12470.6|12410.6|12473.1|12438.6|12457.7|12409.3|17
1596465900000|2020-08-03 14:45:00|12441.8|12381.8|12449.3|12389.3|12451.8|12391.8|12441.8|12381.8|1
1596466200000|2020-08-03 14:50:00|12455.4|12395.4|12473.1|12413.1|12473.1|12420.6|12454.3|12395.4|2
1596466500000|2020-08-03 14:55:00|12463|12423|12509.2|12469.2|12511.7|12473.5|12463|12423|28
1596466800000|2020-08-03 15:00:00|12510.5|12470.5|12508|12448|12513|12478.5|12492.9|12432.9|15
1596467100000|2020-08-03 15:05:00|12505.5|12445.5|12496.7|12436.7|12505.5|12445.5|12493|12433|3
1596467400000|2020-08-03 15:10:00|12496.8|12436.8|12469.3|12409.3|12499.3|12439.3|12464.3|12404.3|7
1596467700000|2020-08-03 15:15:00|12470.5|12410.5|12479.3|12419.3|12479.3|12419.3|12456.8|12396.8|2
1596468300000|2020-08-03 15:25:00|12478.1|12418.1|12476.8|12416.8|12478.1|12418.1|12471.8|12411.8|2
1596468600000|2020-08-03 15:30:00|12475.5|12415.5|12490.6|12430.6|12490.6|12430.6|12474.3|12414.3|22
1596468900000|2020-08-03 15:35:00|12493.2|12433.2|12491.9|12431.9|12496.8|12437.9|12471.8|12414.3|10
1596469200000|2020-08-03 15:40:00|12493.1|12433.1|12503|12443|12504.4|12444.4|12493.1|12433.1|23
1596469500000|2020-08-03 15:45:00|12505.5|12445.5|12515.6|12455.6|12515.6|12455.6|12480.5|12437|8
1596469800000|2020-08-03 15:50:00|12514.3|12454.3|12513.1|12453.1|12514.3|12460.6|12500.6|12451.8|0
1596470100000|2020-08-03 15:55:00|12505.6|12465.6|12505.6|12465.6|12505.6|12465.6|12505.6|12465.6|0
1596470400000|2020-08-03 16:00:00|12498.1|12438.1|12500.6|12440.6|12503.1|12443.1|12495.6|12435.6|8
1596470700000|2020-08-03 16:05:00|12488.1|12428.1|12508.1|12448.1|12508.1|12455.6|12488.1|12428.1|3
1596471000000|2020-08-03 16:10:00|12494.4|12434.4|12480.6|12420.6|12496.9|12438.1|12468.1|12413.1|2
1596471300000|2020-08-03 16:15:00|12463.1|12423.1|12453.2|12393.2|12493.2|12433.2|12425.6|12365.6|15
1596471600000|2020-08-03 16:20:00|12450.6|12390.6|12488.2|12428.2|12491.9|12431.9|12433.4|12378.2|10
1596471900000|2020-08-03 16:25:00|12493.2|12433.2|12503.2|12443.2|12510.7|12478.7|12485.7|12425.7|5
1596472200000|2020-08-03 16:30:00|12489.3|12449.3|12484.5|12444.5|12505.8|12473.8|12484.5|12427|9
1596472500000|2020-08-03 16:35:00|12483.2|12443.2|12491.5|12467.5|12514.5|12487.5|12482|12432|32
1596473100000|2020-08-03 16:45:00|12479.5|12439.5|12506.6|12482.6|12517.1|12482.6|12466.5|12432|8
1596473400000|2020-08-03 16:50:00|12505.3|12481.3|12504.1|12480.1|12505.3|12481.3|12504.1|12480.1|0
1596473700000|2020-08-03 16:55:00|12506.6|12482.6|12507.8|12483.8|12507.8|12483.8|12506.6|12482.6|8
1596474000000|2020-08-03 17:00:00|12509.4|12469.4|12501.5|12477.5|12510.9|12483.9|12499.2|12469.4|12
1596474300000|2020-08-03 17:05:00|12496.7|12472.7|12482.8|12458.8|12498.3|12472.7|12482.8|12458.3|6
1596474600000|2020-08-03 17:10:00|||||||||10
1596474900000|2020-08-03 17:15:00|12465.9|12405.9|12443.3|12403.3|12475.7|12438.9|12439.1|12403.3|12
1596475200000|2020-08-03 17:20:00|12429.7|12389.7|12420.8|12380.8|12429.7|12398.8|12416.7|12378.3|9
1596475500000|2020-08-03 17:25:00|12420.9|12380.9|12490.4|12466.4|12490.4|12466.4|12414.1|12378.4|49
1596475800000|2020-08-03 17:30:00|12509.1|12485.1|12509.7|12469.7|12519.7|12485.1|12505.9|12445.9|5
1596476100000|2020-08-03 17:35:00|12514.1|12490.1|12515.4|12491.4|12515.4|12491.4|12511.7|12487.7|0
1596476400000|2020-08-03 17:40:00|12516.7|12492.7|12528|12504|12537.3|12504|12516.7|12492.7|7
1596476700000|2020-08-03 17:45:00|12532.1|12492.1|12521.7|12497.7|12532.1|12497.7|12519.2|12490.9|2
1596477000000|2020-08-03 17:50:00|12506.7|12482.7|12526.1|12486.1|12528.6|12501.6|12506.7|12482.7|5
1596477300000|2020-08-03 17:55:00|12531.1|12471.1|12522.2|12462.2|12531.1|12494|12510.6|12455.9|10
1596542400000|2020-08-04 12:00:00|12497.2|12473.2|12447.8|12387.8|12507.2|12483.2|12427.7|12380.3|22
1596542700000|2020-08-04 12:05:00|12455.3|12395.3|12420.3|12360.3|12455.3|12395.3|12390.3|12330.3|7
1596543000000|2020-08-04 12:10:00|12425.3|12365.3|12424|12364|12425.3|12365.3|12424|12364|2
1596543300000|2020-08-04 12:15:00|12422.8|12362.8|12447.8|12387.8|12447.8|12387.8|12419|12359|0
1596543600000|2020-08-04 12:20:00|12446.6|12386.6|12445.3|12385.3|12446.6|12386.6|12445.3|12385.3|0
1596543900000|2020-08-04 12:25:00|12445.4|12385.4|12445.4|12385.4|12445.4|12385.4|12445.4|12385.4|0
1596544200000|2020-08-04 12:30:00|12537.8|12497.8|12486.6|12426.6|12537.8|12502.1|12484.1|12424.1|31
1596544500000|2020-08-04 12:35:00|12489.1|12429.1|12496.6|12436.6|12499.1|12439.1|12489.1|12429.1|0
1596544800000|2020-08-04 12:40:00|12490.4|12430.4|12487.9|12427.9|12490.4|12430.4|12487.9|12427.9|0
1596545100000|2020-08-04 12:45:00|12482.4|12458.4|12492.4|12468.4|12492.4|12468.4|12482.4|12458.4|0
1596545700000|2020-08-04 12:55:00|12493.7|12469.7|12492.9|12432.9|12496.7|12469.7|12482.9|12422.9|1
1596546000000|2020-08-04 13:00:00|12479.2|12439.2|12475.4|12435.4|12479.2|12439.2|12475.4|12435.4|1
1596546300000|2020-08-04 13:05:00|12475.5|12435.5|12475.5|12435.5|12475.5|12435.5|12475.5|12435.5|0
1596546900000|2020-08-04 13:15:00|12462.5|12438.5|12498|12438|12499.2|12439.2|12455|12431|1
1596547200000|2020-08-04 13:20:00|12503|12443|12485.5|12445.5|12503|12448|12485.5|12440.5|0
1596547500000|2020-08-04 13:25:00|12484.3|12444.3|12378|12338|12484.3|12446|12378|12335.5|6
1596547800000|2020-08-04 13:30:00|12400.6|12360.6|12408|12348|12465.5|12405.5|12395.5|12335.5|10
1596548100000|2020-08-04 13:35:00|12405.5|12345.5|12443|12383|12448|12388|12386.8|12326.8|26
1596548400000|2020-08-04 13:40:00|12444.3|12384.3|12460.6|12400.6|12473.1|12414.3|12423|12378|5
1596548700000|2020-08-04 13:45:00|12455.6|12395.6|12436.8|12376.8|12471.8|12411.8|12394.3|12351.8|8
1596549000000|2020-08-04 13:50:00|12425.6|12365.6|12440.6|12380.6|12449.4|12389.4|12416.8|12356.8|1
1596549300000|2020-08-04 13:55:00|12429.4|12389.4|12431.9|12371.9|12436.9|12394.4|12411.9|12351.9|4
1596549600000|2020-08-04 14:00:00|12428.1|12368.1|12429.4|12369.4|12436.9|12376.9|12386.4|12358.1|6
1596549900000|2020-08-04 14:05:00|12426.9|12366.9|12415.7|12355.7|12428.2|12368.2|12408.2|12355.7|0
1596550200000|2020-08-04 14:10:00|12408.2|12368.2|12434.5|12374.5|12434.5|12378.2|12408.2|12361.9|72
1596550500000|2020-08-04 14:15:00|12422|12382|12397|12337|12430.7|12385|12383.2|12337|77
1596550800000|2020-08-04 14:20:00|12392|12332|12350.2|12326.2|12392|12343.8|12350.2|12326.2|30
1596551100000|2020-08-04 14:25:00|12351.5|12327.5|12352.7|12328.7|12352.7|12328.7|12351.5|12327.5|0
1596551400000|2020-08-04 14:30:00|12352.8|12328.8|12302.1|12242.1|12352.8|12328.8|12278.3|12223.3|36
1596551700000|2020-08-04 14:35:00|12303.3|12243.3|12310.8|12250.8|12333.4|12283.3|12303.3|12243.3|6
1596552000000|2020-08-04 14:40:00|12308.3|12248.3|12290.8|12230.8|12308.3|12248.3|12283.3|12223.3|3
1596552300000|2020-08-04 14:45:00|12289.6|12229.6|12280.8|12220.8|12295.8|12251.3|12236.5|12198.3|12
1596552600000|2020-08-04 14:50:00|12278.3|12218.3|12275.8|12215.8|12278.3|12218.3|12275.8|12215.8|0
1596552900000|2020-08-04 14:55:00|12250.8|12210.8|12253.3|12213.3|12279.6|12219.6|12250.8|12210.8|2
1596553200000|2020-08-04 15:00:00|12254.6|12214.6|12255.9|12215.9|12255.9|12215.9|12254.6|12214.6|1
1596553500000|2020-08-04 15:05:00|12242.9|12218.9|12239.1|12215.1|12242.9|12218.9|12239.1|12215.1|1
1596553800000|2020-08-04 15:10:00|12242.9|12218.9|12045.9|12005.9|12254.6|12218.9|11996.7|11963.4|146
1596554100000|2020-08-04 15:15:00|12034.2|12010.2|12078.4|12038.4|12079.6|12046.4|12027.9|12003.9|21
1596554400000|2020-08-04 15:20:00|12079.7|12039.7|12052.9|12028.9|12082.1|12053.9|12052.9|12027.1|9
1596554700000|2020-08-04 15:25:00|12054.2|12030.2|12054.7|12014.7|12060.4|12036.4|12041.7|12014.6|10
1596555000000|2020-08-04 15:30:00|12052.9|12028.9|12045.4|12021.4|12052.9|12028.9|12036.7|12010.9|9
1596555300000|2020-08-04 15:35:00|12042.9|12018.9|12041.7|12017.7|12047.2|12018.9|12021.7|11990.9|8
1596555600000|2020-08-04 15:40:00|12054.7|12014.7|12043.5|12003.5|12054.7|12022.7|12035.4|11998.5|13
1596555900000|2020-08-04 15:45:00|12058.5|11998.5|12054.7|12014.7|12061|12014.7|12042.2|11994.7|3
1596556200000|2020-08-04 15:50:00|12056|12016|12051|11991|12062.3|12029|12042.3|11991|1
1596556500000|2020-08-04 15:55:00|12047.3|11987.3|12021.8|11997.8|12047.3|12002.8|12021.8|11987.3|4
1596556800000|2020-08-04 16:00:00|12019.3|11995.3|12001.1|11961.1|12021.8|11997.8|11975.6|11943.6|10
1596557100000|2020-08-04 16:05:00|12004.9|11964.9|11942.4|11902.4|12004.9|11972.8|11925.6|11898.6|35
1596557400000|2020-08-04 16:10:00|11943.6|11903.6|11917.4|11857.4|11943.6|11903.6|11896.2|11856.2|21
1596557700000|2020-08-04 16:15:00|11916.2|11856.2|11916.2|11856.2|11916.2|11856.2|11916.2|11856.2|0
1596558000000|2020-08-04 16:20:00|11914.9|11854.9|11881.9|11857.9|11917.4|11861.7|11881.9|11844.9|42
1596558300000|2020-08-04 16:25:00|11884.4|11860.4|11886.2|11846.2|11893.6|11860.4|11873.2|11846.2|20
1596558600000|2020-08-04 16:30:00|11875.7|11851.7|11904.9|11844.9|11904.9|11851.7|11870.7|11844.9|32
1596558900000|2020-08-04 16:35:00|11905|11845|11918.7|11878.7|11941.2|11891.8|11889.4|11843.7|20
1596559200000|2020-08-04 16:40:00|11908.3|11884.3|11940|11880|11957.5|11897.5|11905.7|11866.2|3
1596559500000|2020-08-04 16:45:00|11938.8|11878.8|11957.5|11897.5|11960|11916.8|11923.2|11877.5|7
1596559800000|2020-08-04 16:50:00|11945|11905|11928.3|11904.3|11945|11905|11928.3|11898.8|1
1596560100000|2020-08-04 16:55:00|11937.5|11897.5|11938.8|11898.8|11938.8|11909.3|11933.3|11897.5|2
1596560400000|2020-08-04 17:00:00|11918.3|11894.3|11905.8|11881.8|11918.3|11894.3|11905.8|11881.8|5
1596560700000|2020-08-04 17:05:00|11897|11873|11892.1|11868.1|11902.6|11873|11892.1|11862.6|5
1596561000000|2020-08-04 17:10:00|11911.3|11871.3|11965.9|11941.9|11965.9|11941.9|11903.9|11863.9|30
1596561300000|2020-08-04 17:15:00|11964.6|11940.6|11983.9|11923.9|12011.4|11967.6|11960.9|11905.1|7
1596561600000|2020-08-04 17:20:00|11968.9|11928.9|11986.4|11926.4|11995.1|11941.4|11966.4|11922.6|4
1596561900000|2020-08-04 17:25:00|11973.9|11933.9|12047.7|11987.7|12071.4|12023.9|11973.9|11921.4|60
1596562200000|2020-08-04 17:30:00|12051.5|11991.5|12037.7|11977.7|12051.5|11991.5|12007.7|11947.7|8
1596562500000|2020-08-04 17:35:00|12036.4|11976.4|11995.9|11971.9|12036.4|11977.7|11993.4|11962.6|0
1596562800000|2020-08-04 17:40:00|11994.7|11970.7|12026.5|11966.5|12029|11974.5|11994.7|11966.5|3
1596563100000|2020-08-04 17:45:00|12014|11974|11995.2|11935.2|12014|11974|11995.2|11935.2|2
1596563400000|2020-08-04 17:50:00|11999|11939|12006.5|11946.5|12006.5|11951.6|11981.5|11934|1
1596563700000|2020-08-04 17:55:00|12004|11944|12010.3|11950.3|12016.6|11971.6|11997.8|11937.8|29
1596628800000|2020-08-05 12:00:00|12094.2|12034.2|11946.6|11886.6|12100.3|12040.3|11946.6|11886.6|44
1596629100000|2020-08-05 12:05:00|11941.6|11901.6|12002.9|11942.9|12010.2|11950.2|11941.6|11901.6|4
1596629400000|2020-08-05 12:10:00|12004.1|11944.1|12049.1|11989.1|12052.8|11992.8|12004.1|11944.1|0
1596629700000|2020-08-05 12:15:00|12049.2|11989.2|12090.5|12030.5|12133|12073|12044.2|11984.2|11
1596630000000|2020-08-05 12:20:00|12080.5|12020.5|12030.5|11970.5|12080.5|12020.5|12008|11960.5|1
1596630300000|2020-08-05 12:25:00|12031.7|11971.7|12070.4|12010.4|12134.3|12074.3|12031.7|11971.7|3
1596630600000|2020-08-05 12:30:00|12065.4|12005.4|12075.4|12015.4|12088.1|12028.1|12021.7|11974.2|1
1596630900000|2020-08-05 12:35:00|12088.7|12028.7|12052.9|11992.9|12089.9|12041.9|12038|11990.4|4
1596631200000|2020-08-05 12:40:00|12050.5|11990.5|12030.5|11970.5|12050.5|11996.7|11990.5|11943|4
1596631500000|2020-08-05 12:45:00|12028.1|11968.1|12023|11963|12058|11998|12006.6|11946.6|0
1596631800000|2020-08-05 12:50:00|12020.5|11960.5|12013|11953|12021.8|11988.5|11990.5|11943|4
1596632100000|2020-08-05 12:55:00|12020.5|11973|12020.5|11980.5|12021.8|11981.8|12020.5|11973|2
1596632400000|2020-08-05 13:00:00|12019.3|11979.3|11988.8|11964.8|12019.3|11988.5|11988.8|11964.2|2
1596632700000|2020-08-05 13:05:00|11987.5|11963.5|11965|11941|11995.4|11963.5|11955.1|11929.3|14
1596633000000|2020-08-05 13:10:00|11960.1|11936.1|11963.9|11939.9|11963.9|11939.9|11960.1|11936.1|1
1596633300000|2020-08-05 13:15:00|11955|11931|11955|11931|11955|11931|11955|11931|0
1596633600000|2020-08-05 13:20:00|11957.4|11933.4|11949|11925|11962.6|11938.6|11949|11919.4|9
1596633900000|2020-08-05 13:25:00|11951.4|11927.4|11949|11925|11951.4|11927.4|11949|11925|4
1596634200000|2020-08-05 13:30:00|11946.5|11922.5|11946.5|11922.5|11946.5|11922.5|11946.5|11922.5|2
1596634500000|2020-08-05 13:35:00|11945.3|11921.3|11949.5|11909.5|11950.7|11921.3|11934|11909.5|0
1596634800000|2020-08-05 13:40:00|11948.3|11908.3|11924|11900|11948.3|11908.3|11924|11900|3
1596635100000|2020-08-05 13:45:00|11920.4|11896.4|11903.9|11879.9|11920.4|11896.4|11903.9|11879.9|4
1596635400000|2020-08-05 13:50:00|11907.8|11883.8|11917.9|11893.9|11920.4|11896.4|11906.5|11882.5|9
1596635700000|2020-08-05 13:55:00|11919.1|11895.1|11910.3|11886.3|11935.3|11911.3|11910.3|11880.8|13
1596636000000|2020-08-05 14:00:00|11912.9|11888.9|11904.7|11864.7|11919.7|11888.9|11895.5|11862.2|9
1596636300000|2020-08-05 14:05:00|11903.5|11863.5|11887.9|11863.9|11903.5|11872.7|11876.7|11849.7|17
1596636600000|2020-08-05 14:10:00|11886.6|11862.6|11845.6|11821.6|11886.6|11862.6|11844.4|11820.4|56
1596636900000|2020-08-05 14:15:00|11843.1|11819.1|11838|11814|11844.4|11820.4|11838|11814|7
1596637200000|2020-08-05 14:20:00|11840.6|11816.6|11803.2|11779.2|11840.6|11816.6|11803.2|11779.2|37
1596637500000|2020-08-05 14:25:00|11789.4|11765.4|11786.7|11762.7|11800.9|11769|11777.8|11753.8|55
1596637800000|2020-08-05 14:30:00|11789.2|11765.2|11798|11774|11798|11774|11788|11764|13
1596638100000|2020-08-05 14:35:00|11799.2|11775.2|11795.6|11771.6|11803.1|11779.1|11785.6|11761.6|9
1596638400000|2020-08-05 14:40:00|11793|11769|11776.6|11752.6|11793|11769|11774|11750|9
1596638700000|2020-08-05 14:45:00|11777.9|11753.9|11788|11764|11791.7|11767.7|11773|11749|12
1596639000000|2020-08-05 14:50:00|11786.7|11762.7|11785.5|11761.5|11786.7|11762.7|11783|11759|3
1596639300000|2020-08-05 14:55:00|11784.2|11760.2|11793.1|11769.1|11793.1|11769.1|11784.2|11760.2|12
1596639600000|2020-08-05 15:00:00|11791.8|11767.8|11808.4|11784.4|11809.5|11785.5|11790.7|11766.2|29
1596639900000|2020-08-05 15:05:00|11809.6|11785.6|11803.4|11779.4|11813.4|11789.4|11802.1|11778.1|17
1596640200000|2020-08-05 15:10:00|11804.6|11780.6|11819.5|11795.5|11825|11798|11802.1|11778.1|19
1596640500000|2020-08-05 15:15:00|11817|11793|11795.8|11771.8|11817|11793|11795.8|11771.8|7
1596640800000|2020-08-05 15:20:00|11793.3|11769.3|11788.2|11764.2|11795.7|11771.7|11778.1|11754.1|12
1596641100000|2020-08-05 15:25:00|11785.6|11761.6|11779.4|11755.4|11785.6|11761.6|11776.9|11752.9|7
1596641400000|2020-08-05 15:30:00|11779.5|11755.5|11779.4|11755.4|11779.5|11755.5|11768|11744|41
1596641700000|2020-08-05 15:35:00|11778.2|11754.2|11778.2|11754.2|11779.4|11755.4|11778.2|11754.2|2
1596642000000|2020-08-05 15:40:00|11777|11753|11760.7|11736.7|11777|11753|11753.1|11729.1|38
1596642300000|2020-08-05 15:45:00|11762|11738|11753.3|11729.3|11762|11738|11753.3|11729.3|11
1596642600000|2020-08-05 15:50:00|11750.8|11726.8|11740.9|11716.9|11750.8|11726.8|11740.9|11716.9|19
1596642900000|2020-08-05 15:55:00|11733.6|11709.6|11702.3|11678.3|11733.6|11709.6|11698.6|11674.6|52
1596643200000|2020-08-05 16:00:00|11699.9|11675.9|11712.6|11672.6|11713.9|11683.1|11696.1|11672.1|18
1596643500000|2020-08-05 16:05:00|11701|11677|11701|11677|11711.4|11677|11701|11671.4|7
1596643800000|2020-08-05 16:10:00|11698.6|11674.6|11727.9|11687.9|11728|11690.9|11698.6|11674.6|27
1596644100000|2020-08-05 16:15:00|11740.4|11700.4|11712.4|11688.4|11740.6|11700.4|11712.4|11680.6|7
1596644400000|2020-08-05 16:20:00|11714.9|11690.9|11695|11671|11718.7|11694.7|11688.8|11664.8|14
1596644700000|2020-08-05 16:25:00|11697.5|11673.5|11695|11671|11705|11681|11691.3|11661.8|28
1596645000000|2020-08-05 16:30:00|11690.2|11666.2|11678.8|11654.8|11690.2|11666.2|11676.3|11652.3|34
1596645300000|2020-08-05 16:35:00|||||||||1
1596645600000|2020-08-05 16:40:00|11680.1|11656.1|11680.5|11640.5|11688.1|11656.1|11671.4|11639.2|19
1596645900000|2020-08-05 16:45:00|11684.2|11644.2|11677.7|11653.7|11693.4|11664.9|11677.7|11644.2|8
1596646200000|2020-08-05 16:50:00|11672.7|11648.7|11675.2|11651.2|11677.6|11653.6|11672.7|11648.7|4
1596646500000|2020-08-05 16:55:00|11676.4|11652.4|11682.5|11658.5|11683.9|11659.9|11676.4|11652.4|15
1596646800000|2020-08-05 17:00:00|11684.9|11660.9|11677.5|11653.5|11685|11661|11677.5|11653.5|7
1596647100000|2020-08-05 17:05:00|11680|11656|11676.3|11652.3|11680|11656|11675.1|11651.1|9
1596647400000|2020-08-05 17:10:00|11681.1|11657.1|11677.5|11653.5|11681.1|11657.1|11677.5|11653.5|14
1596647700000|2020-08-05 17:15:00|11674|11650|11671.6|11647.6|11675.2|11651.2|11671.6|11647.6|7
1596648000000|2020-08-05 17:20:00|11674|11650|11696.7|11672.7|11696.7|11672.7|11671.6|11647.6|29
1596648300000|2020-08-05 17:25:00|11695.4|11671.4|11701.7|11677.7|11714.2|11690.2|11688|11664|49
1596648600000|2020-08-05 17:30:00|11702.9|11678.9|11685.5|11661.5|11718.5|11686.4|11680.5|11656.5|34
1596648900000|2020-08-05 17:35:00|11685.6|11661.6|11674.3|11650.3|11685.6|11661.6|11674.3|11650.3|9
1596649200000|2020-08-05 17:40:00|11671.8|11647.8|11674.3|11650.3|11674.3|11650.3|11669.2|11645.2|1
1596649500000|2020-08-05 17:45:00|11673.1|11649.1|11669.3|11645.3|11674.3|11650.3|11668|11644|8
1596649800000|2020-08-05 17:50:00|11670.6|11646.6|11637|11613|11671.8|11647.8|11637|11613|94
1596650100000|2020-08-05 17:55:00|11670|11610|11658.8|11598.8|11671.2|11622.4|11618.3|11594.3|25
1596715200000|2020-08-06 12:00:00|11620.9|11596.9|11685.3|11645.3|11685.3|11645.3|11584.8|11560.8|56
1596715500000|2020-08-06 12:05:00|11670.3|11610.3|11665.3|11625.3|11690.3|11644.3|11655.8|11610.3|5
1596716100000|2020-08-06 12:15:00|11664|11624|11664|11624|11664|11624|11664|11624|0
1596716400000|2020-08-06 12:20:00|11654.8|11630.8|11630.4|11590.4|11661.5|11630.8|11626.7|11586.7|10
1596716700000|2020-08-06 12:25:00|11626.7|11586.7|11585.4|11545.4|11631|11607|11577.2|11539|53
1596717000000|2020-08-06 12:30:00|11578.5|11554.5|11581.1|11557.1|11615.4|11566.5|11578.5|11547.7|13
1596717300000|2020-08-06 12:35:00|11584.7|11560.7|11585.1|11545.1|11600.1|11565.6|11582.1|11533.7|7
1596717600000|2020-08-06 12:40:00|11575.9|11551.9|11550.9|11526.9|11578.7|11551.9|11550.9|11526.9|20
1596717900000|2020-08-06 12:45:00|11552.3|11528.3|11546.1|11522.1|11559.1|11528.3|11543.6|11517.8|13
1596718200000|2020-08-06 12:50:00|11547.3|11523.3|11552.3|11528.3|11556|11532|11547.3|11523.3|15
1596718500000|2020-08-06 12:55:00|11553.5|11529.5|11552.3|11528.3|11561|11537|11549.8|11525.8|5
1596718800000|2020-08-06 13:00:00|11549.8|11525.8|11537.3|11513.3|11549.8|11525.8|11537.3|11513.3|5
1596719100000|2020-08-06 13:05:00|11538.5|11514.5|11548.7|11524.7|11559.2|11533.3|11538.5|11514.5|6
1596719400000|2020-08-06 13:10:00|11546.2|11522.2|11547.4|11523.4|11547.4|11523.4|11543.7|11519.7|1
1596719700000|2020-08-06 13:15:00|11548.7|11524.7|11534.9|11510.9|11548.7|11524.7|11532.2|11508.2|8
1596720000000|2020-08-06 13:20:00|11536.1|11512.1|11537.4|11513.4|11537.4|11513.4|11536.1|11512.1|5
1596720300000|2020-08-06 13:25:00|11539.9|11515.9|11546.6|11506.6|11552.4|11528.4|11531.3|11503.9|17
1596720600000|2020-08-06 13:30:00|11534.9|11510.9|11495.3|11471.3|11534.9|11510.9|11495.3|11471.3|100
1596720900000|2020-08-06 13:35:00|11491.3|11467.3|11499|11475|11504.7|11475|11480.3|11456.3|38
1596721200000|2020-08-06 13:40:00|11502|11462|11509|11485|11512|11485|11501.5|11462|5
1596721500000|2020-08-06 13:45:00|11502.3|11478.3|11512|11472|11512|11478.3|11496.5|11462|5
1596721800000|2020-08-06 13:50:00|11488.5|11464.5|11499.1|11475.1|11499.1|11475.1|11488.5|11464.5|14
1596722100000|2020-08-06 13:55:00|11500.2|11476.2|11506.8|11482.8|11510.4|11486.4|11500.2|11476.2|12
1596722400000|2020-08-06 14:00:00|11504.3|11480.3|11499.3|11475.3|11504.3|11480.3|11499.3|11475.3|6
1596722700000|2020-08-06 14:05:00|11497.9|11473.9|11497.9|11473.9|11497.9|11473.9|11497.9|11473.9|1
1596723000000|2020-08-06 14:10:00|11498|11474|11503|11479|11506.8|11482.8|11498|11474|14
1596723300000|2020-08-06 14:15:00|11496.6|11472.6|11494.3|11470.3|11508.5|11480.1|11494.3|11468.5|15
1596723600000|2020-08-06 14:20:00|11486.8|11462.8|11486.8|11462.8|11486.8|11462.8|11486.8|11462.8|9
1596723900000|2020-08-06 14:25:00|11486.9|11462.9|11486.9|11462.9|11490.5|11466.5|11486.9|11462.9|9
1596724200000|2020-08-06 14:30:00|11488|11464|11490.2|11466.2|11490.2|11466.2|11485.4|11461.4|14
1596724500000|2020-08-06 14:35:00|11494.2|11470.2|11507.5|11483.5|11509.5|11484.9|11494.2|11468.2|20
1596724800000|2020-08-06 14:40:00|11508.9|11484.9|11834.8|11774.8|11864.8|11826.6|11508.9|11484.9|91
1596725100000|2020-08-06 14:45:00|11836|11776|11829.6|11789.6|11836|11801.3|11812.3|11758.7|27
1596725400000|2020-08-06 14:50:00|11823.4|11763.4|11780.7|11756.7|11823.4|11774.2|11780.7|11742.7|1
1596725700000|2020-08-06 14:55:00|11785.2|11745.2|11790.4|11730.4|11791.2|11756.7|11769.3|11723.9|12
1596726000000|2020-08-06 15:00:00|11791.6|11731.6|11741.1|11717.1|11791.6|11757.9|11741.1|11717.1|12
1596726300000|2020-08-06 15:05:00|11739.8|11715.8|11702.2|11642.2|11739.8|11715.8|11680.7|11642.2|7
1596726600000|2020-08-06 15:10:00|11699.9|11639.9|11703.3|11679.3|11714.1|11688.3|11686.5|11639.9|14
1596726900000|2020-08-06 15:15:00|11707.6|11667.6|11706.3|11666.3|11722.6|11694.1|11700.6|11664.9|29
1596727500000|2020-08-06 15:25:00|11707.6|11667.6|11695.8|11671.8|11707.6|11674.5|11694.7|11667.6|0
1596727800000|2020-08-06 15:30:00|11691|11667|11693.5|11669.5|11693.5|11669.5|11691|11667|6
1596728100000|2020-08-06 15:35:00|11701|11677|11708.5|11684.5|11708.5|11684.5|11701|11677|12
1596728400000|2020-08-06 15:40:00|11706.2|11682.2|11708.6|11684.6|11718.4|11694.4|11703.5|11679.5|6
1596728700000|2020-08-06 15:45:00|11714.1|11674.1|11678.9|11654.9|11714.1|11674.1|11678.9|11644.4|6
1596729000000|2020-08-06 15:50:00|11680.1|11656.1|11673.6|11649.6|11680.1|11656.1|11673.6|11649.6|4
1596729300000|2020-08-06 15:55:00|11671.5|11647.5|11671.5|11647.5|11675.1|11651.1|11671.5|11647.5|11
1596729600000|2020-08-06 16:00:00|11672.6|11648.6|11669|11645|11672.7|11648.7|11669|11645|3
1596729900000|2020-08-06 16:05:00|11667.9|11643.9|11672.9|11648.9|11675.2|11651.2|11666.5|11642.5|9
1596730200000|2020-08-06 16:10:00|11671.5|11647.5|11671.5|11647.5|11671.5|11647.5|11671.5|11647.5|0
1596730500000|2020-08-06 16:15:00|11672.7|11648.7|11671.4|11647.4|11673.9|11649.9|11671.4|11647.4|2
1596730800000|2020-08-06 16:20:00|11668.9|11644.9|11668.9|11644.9|11668.9|11644.9|11668.9|11644.9|3
1596731100000|2020-08-06 16:25:00|11666.6|11642.6|11665.1|11641.1|11667.6|11643.6|11663.9|11639.9|6
1596731400000|2020-08-06 16:30:00|11663.9|11639.9|11660.1|11636.1|11666.4|11642.4|11658.9|11634.9|9
1596731700000|2020-08-06 16:35:00|11662.6|11638.6|11672.4|11648.4|11672.4|11648.4|11661.4|11637.4|8
1596732000000|2020-08-06 16:40:00|11671.3|11647.3|11671.3|11647.3|11671.3|11647.3|11671.3|11647.3|0
1596732300000|2020-08-06 16:45:00|11668.8|11644.8|11666.1|11642.1|11668.8|11644.8|11666.1|11642.1|1
1596732600000|2020-08-06 16:50:00|11668.8|11644.8|11666.3|11642.3|11668.8|11644.8|11666.3|11642.3|1
1596732900000|2020-08-06 16:55:00|11667.5|11643.5|11677.3|11653.3|11677.3|11653.3|11666.3|11642.3|8
1596733200000|2020-08-06 17:00:00|11678.4|11654.4|11668.7|11644.7|11681|11657|11667.5|11636.6|9
1596733500000|2020-08-06 17:05:00|11670|11646|11664.8|11640.8|11670|11646|11664.8|11640.8|1
1596734100000|2020-08-06 17:15:00|11664.9|11640.9|11636.8|11612.8|11664.9|11640.9|11611.8|11586.5|48
1596734400000|2020-08-06 17:20:00|11639.1|11615.1|11617|11593|11644.1|11620.1|11617|11591.1|9
1596734700000|2020-08-06 17:25:00|11619.8|11579.8|11721|11661|11721|11692.6|11615.7|11579.8|50
1596735000000|2020-08-06 17:30:00|11713.3|11673.3|11648.3|11608.3|11713.3|11683|11628.7|11588.7|9
1596735300000|2020-08-06 17:35:00|11663.1|11623.1|11669.4|11645.4|11687.5|11645.4|11657|11623.1|5
1596735600000|2020-08-06 17:40:00|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|1
1596735900000|2020-08-06 17:45:00|11664.4|11640.4|11704.4|11680.4|11709.9|11680.4|11661.9|11637.9|11
1596736200000|2020-08-06 17:50:00|11714.7|11674.7|11739.6|11715.6|11741.9|11717.9|11713.1|11674.7|2
1596736500000|2020-08-06 17:55:00|11736.9|11712.9|11816.3|11756.3|11823.3|11799.3|11736.9|11712.9|35
1596801600000|2020-08-07 12:00:00|11784.3|11724.3|11743.8|11703.8|11816|11786.7|11743.8|11694.9|21
1596801900000|2020-08-07 12:05:00|11746.5|11706.5|11769.9|11709.9|11777.4|11717.4|11746.5|11702.4|5
1596802200000|2020-08-07 12:10:00|11756.3|11696.3|11673.8|11649.8|11756.3|11706.8|11673.8|11640.2|16
1596802500000|2020-08-07 12:15:00|11689.7|11665.7|11708|11648|11708|11672.4|11689.7|11647.9|11
1596802800000|2020-08-07 12:20:00|11694.6|11654.6|11670.5|11630.5|11694.6|11654.6|11670.5|11630.5|6
1596803100000|2020-08-07 12:25:00|11671.9|11631.9|11688|11628|11691.6|11658|11671.9|11628|4
1596803400000|2020-08-07 12:30:00|11689.4|11629.4|11681.6|11641.6|11690.5|11644.1|11681.6|11629.4|4
1596803700000|2020-08-07 12:35:00|11675.9|11651.9|11682.5|11658.5|11682.5|11658.5|11675.9|11651.9|0
1596804000000|2020-08-07 12:40:00|11704.6|11680.6|11653.7|11629.7|11741.7|11681.7|11646.2|11619.2|7
1596804300000|2020-08-07 12:45:00|11655.1|11631.1|11658.7|11634.7|11661.9|11637.4|11655.1|11621.9|7
1596804600000|2020-08-07 12:50:00|11660.1|11636.1|11663.3|11623.3|11663.3|11636.1|11656.5|11623.3|0
1596804900000|2020-08-07 12:55:00|11663.4|11623.4|11663.7|11639.7|11666.2|11642.2|11652.9|11623.4|6
1596805200000|2020-08-07 13:00:00|11661.5|11637.5|11650.4|11626.4|11669.8|11638.9|11650.4|11626.4|8
1596805500000|2020-08-07 13:05:00|11655.4|11631.4|11658.2|11634.2|11660.7|11636.7|11651.8|11627.8|4
1596805800000|2020-08-07 13:10:00|11659.3|11635.3|11657.1|11633.1|11660.7|11636.7|11657.1|11633.1|1
1596806100000|2020-08-07 13:15:00|11655.7|11631.7|11654.6|11630.6|11655.7|11631.7|11652.1|11628.1|0
1596806400000|2020-08-07 13:20:00|11653.5|11629.5|11637.4|11613.4|11653.5|11629.5|11637.4|11613.4|17
1596806700000|2020-08-07 13:25:00|11640.1|11616.1|11638.5|11614.5|11642.4|11618.4|11638.5|11614.5|2
1596807000000|2020-08-07 13:30:00|11639.9|11615.9|11639.9|11615.9|11639.9|11615.9|11639.9|11615.9|1
1596807600000|2020-08-07 13:40:00|11642.4|11618.4|11642.5|11618.5|11642.5|11618.5|11642.4|11618.4|1
1596807900000|2020-08-07 13:45:00|11646.1|11622.1|11647.2|11623.2|11647.2|11623.2|11646.1|11622.1|8
1596808200000|2020-08-07 13:50:00|11651.1|11627.1|11656.4|11632.4|11656.4|11632.4|11647.2|11623.2|6
1596808500000|2020-08-07 13:55:00|11657.8|11633.8|11657.8|11633.8|11657.8|11633.8|11657.8|11633.8|0
1596808800000|2020-08-07 14:00:00|11658.9|11634.9|11657.5|11633.5|11660.3|11636.3|11642.8|11613.3|16
1596809100000|2020-08-07 14:05:00|11655|11631|11655.1|11631.1|11655.1|11631.1|11655|11631|4
1596809400000|2020-08-07 14:10:00|11658.4|11634.4|11667.6|11643.6|11668.7|11644.7|11658.4|11634.4|13
1596809700000|2020-08-07 14:15:00|11666.2|11642.2|11668.7|11644.7|11711.4|11680.8|11665.1|11637.8|8
1596810000000|2020-08-07 14:20:00|11672.1|11648.1|11682.3|11622.3|11685.1|11658.3|11672.1|11622.3|7
1596810600000|2020-08-07 14:30:00|11677.3|11637.3|11678.7|11618.7|11678.7|11637.3|11669.8|11618.7|5
1596810900000|2020-08-07 14:35:00|11672.4|11632.4|11674.4|11650.4|11675.8|11651.8|11669.4|11632.4|4
1596811200000|2020-08-07 14:40:00|11681.9|11657.9|11710.5|11686.5|11717.4|11691.5|11675.5|11623.5|17
1596811500000|2020-08-07 14:45:00|11713|11689|11698.8|11658.8|11721|11689|11691.9|11656|1
1596811800000|2020-08-07 14:50:00|11693|11669|11693|11669|11698.8|11669|11693|11655.2|4
1596812100000|2020-08-07 14:55:00|11698|11674|11742.4|11682.4|11761.1|11701.1|11698|11671.1|24
1596812400000|2020-08-07 15:00:00|11742.5|11682.5|11732.2|11708.2|11742.5|11708.2|11709.7|11677.7|2
1596812700000|2020-08-07 15:05:00|11722.5|11698.5|11726.1|11686.1|11728.6|11698.5|11722.5|11686.1|1
1596813000000|2020-08-07 15:10:00|11720.6|11696.6|11733.4|11709.4|11733.4|11709.4|11720.6|11691.1|12
1596813300000|2020-08-07 15:15:00|11732.3|11708.3|11759.8|11699.8|11766.7|11731.6|11730.9|11695.5|20
1596813600000|2020-08-07 15:20:00|||||||||9
1596813900000|2020-08-07 15:25:00|11756.4|11696.4|11752.3|11692.3|11756.4|11696.4|11752.3|11692.3|0
1596814200000|2020-08-07 15:30:00|11751.2|11691.2|11745.4|11721.4|11754.8|11721.4|11744.3|11688.4|3
1596814500000|2020-08-07 15:35:00|11744.3|11720.3|11741.8|11717.8|11744.3|11720.3|11741.8|11717.8|0
1596814800000|2020-08-07 15:40:00|||||||||1
1596815100000|2020-08-07 15:45:00|11741.9|11717.9|11710.8|11686.8|11741.9|11717.9|11706.9|11679.9|23
1596815400000|2020-08-07 15:50:00|11708.3|11684.3|11709.7|11685.7|11709.7|11685.7|11708.3|11684.3|5
1596815700000|2020-08-07 15:55:00|||||||||1
1596816000000|2020-08-07 16:00:00|11709.4|11685.4|11709.7|11685.7|11710.8|11686.8|11709.4|11685.4|3
1596816300000|2020-08-07 16:05:00|11701.9|11677.9|11691.3|11651.3|11701.9|11677.9|11684.4|11649.9|11
1596816600000|2020-08-07 16:10:00|11681.1|11657.1|11652.5|11628.5|11681.1|11657.1|11650|11626|11
1596816900000|2020-08-07 16:15:00|11651.4|11627.4|11622.3|11598.3|11653.6|11629.6|11622.2|11598.2|17
1596817500000|2020-08-07 16:25:00|11618.1|11594.1|11604|11580|11620.6|11594.1|11601.5|11577.5|9
1596817800000|2020-08-07 16:30:00|11602.3|11578.3|11608.7|11584.7|11610.1|11586.1|11600.1|11576.1|16
1596818100000|2020-08-07 16:35:00|||||||||1
1596818400000|2020-08-07 16:40:00|11612.1|11588.1|11619.2|11579.2|11621.7|11589.7|11608.7|11579.2|5
1596818700000|2020-08-07 16:45:00|11613.7|11589.7|11613.8|11589.8|11613.8|11589.8|11613.7|11589.7|0
1596819000000|2020-08-07 16:50:00|11612.4|11588.4|11619.3|11579.3|11619.3|11588.4|11612.4|11578.1|1
1596819300000|2020-08-07 16:55:00|11617.9|11577.9|11612.4|11588.4|11617.9|11589.5|11612.4|11577.9|4
1596819600000|2020-08-07 17:00:00|11613.5|11589.5|11612.4|11588.4|11613.5|11589.5|11612.4|11588.4|3
1596819900000|2020-08-07 17:05:00|11613.5|11589.5|11617.4|11593.4|11617.4|11593.4|11613.5|11589.5|0
1596820200000|2020-08-07 17:10:00|11617.5|11593.5|11610|11586|11618.6|11594.6|11610|11586|10
1596820500000|2020-08-07 17:15:00|11608.9|11584.9|11608.9|11584.9|11608.9|11584.9|11607.8|11583.8|7
1596820800000|2020-08-07 17:20:00|11620.3|11596.3|11607.8|11583.8|11620.3|11596.3|11607.8|11583.8|15
1596821100000|2020-08-07 17:25:00|11605.3|11581.3|11646.1|11622.1|11646.1|11622.1|11605.3|11581.3|27
1596821400000|2020-08-07 17:30:00|11651.1|11627.1|11648.9|11608.9|11657.2|11628.5|11648.9|11608.9|6
1596821700000|2020-08-07 17:35:00|11656.7|11596.7|11651.4|11591.4|11656.7|11596.7|11648.9|11588.9|1
1596822000000|2020-08-07 17:40:00|11650|11590|11648.9|11588.9|11651.1|11591.1|11648.9|11588.9|27
1596822300000|2020-08-07 17:45:00|11647.8|11587.8|11641.7|11601.7|11647.8|11601.7|11631.4|11587.8|2
1596822600000|2020-08-07 17:50:00|11634.8|11610.8|11629|11605|11640.9|11613.3|11622.6|11598.1|5
1596822900000|2020-08-07 17:55:00|11627.6|11603.6|11702.6|11678.6|11702.6|11678.6|11627.6|11602.6|29
1597060800000|2020-08-10 12:00:00|11474.8|11414.8|11406.3|11366.3|11488.9|11453.8|11365.8|11341.8|67
1597061100000|2020-08-10 12:05:00|11409.3|11369.3|11422.8|11398.8|11436.3|11398.8|11402.3|11369.3|14
1597061400000|2020-08-10 12:10:00|11423.8|11399.8|11420.3|11396.3|11431.8|11407.8|11417.8|11393.8|7
1597061700000|2020-08-10 12:15:00|11421.8|11397.8|11412.9|11388.9|11423.4|11399.4|11404.4|11380.4|22
1597062000000|2020-08-10 12:20:00|11409.4|11385.4|11406.9|11382.9|11413.4|11389.4|11406.9|11382.9|6
1597062300000|2020-08-10 12:25:00|11411.4|11387.4|11410.4|11386.4|11411.4|11387.4|11410.4|11386.4|9
1597062600000|2020-08-10 12:30:00|11410.5|11386.5|11410.5|11386.5|11410.5|11386.5|11410.5|11386.5|3
1597062900000|2020-08-10 12:35:00|11409.5|11385.5|11409.5|11385.5|11409.5|11385.5|11409.5|11385.5|3
1597063200000|2020-08-10 12:40:00|11408|11384|11400.5|11376.5|11411|11384|11393|11366.5|20
1597063500000|2020-08-10 12:45:00|11399.5|11375.5|11410|11386|11410|11386|11398|11374|11
1597063800000|2020-08-10 12:50:00|11411|11387|11420.6|11380.6|11420.6|11387.6|11410|11380.6|7
1597064100000|2020-08-10 12:55:00|11410.1|11386.1|11410.1|11386.1|11410.1|11386.1|11410.1|11386.1|0
1597064400000|2020-08-10 13:00:00|11409.1|11385.1|11399.1|11375.1|11409.1|11385.1|11399.1|11375.1|6
1597065300000|2020-08-10 13:15:00|11398.1|11374.1|11398.1|11374.1|11398.1|11374.1|11398.1|11374.1|3
1597065600000|2020-08-10 13:20:00|11397.1|11373.1|11392.2|11368.2|11397.1|11373.1|11389.6|11365.6|16
1597065900000|2020-08-10 13:25:00|11391.2|11367.2|11373.7|11349.7|11391.2|11367.2|11367.7|11343.7|20
1597066200000|2020-08-10 13:30:00|11374.7|11350.7|11373.7|11349.7|11377.7|11353.7|11372.7|11348.7|6
1597066500000|2020-08-10 13:35:00|11372.7|11348.7|11377.7|11353.7|11377.7|11353.7|11371.2|11347.2|15
1597066800000|2020-08-10 13:40:00|11372.7|11348.7|11365.3|11341.3|11372.8|11348.8|11362.8|11338.8|24
1597067100000|2020-08-10 13:45:00|11366.8|11342.8|11355.3|11331.3|11367.3|11342.8|11355.3|11327.3|21
1597067400000|2020-08-10 13:50:00|11347.8|11323.8|11347.8|11323.8|11347.8|11323.8|11347.8|11323.8|1
1597067700000|2020-08-10 13:55:00|11350.8|11326.8|11350.8|11326.8|11350.8|11326.8|11350.8|11326.8|1
1597068000000|2020-08-10 14:00:00|11350.9|11326.9|11350.9|11326.9|11350.9|11326.9|11350.9|11326.9|3
1597068300000|2020-08-10 14:05:00|11346.9|11322.9|11347.9|11323.9|11347.9|11323.9|11346.9|11322.9|3
1597068600000|2020-08-10 14:10:00|11348.9|11324.9|11360.9|11320.9|11363.9|11339.9|11348.9|11320.9|7
1597068900000|2020-08-10 14:15:00|11359.9|11319.9|11346.9|11322.9|11360.4|11332.4|11346.9|11317.4|5
1597069500000|2020-08-10 14:25:00|11347.9|11323.9|11344.5|11320.5|11347.9|11323.9|11343.5|11319.5|9
1597069800000|2020-08-10 14:30:00|11347|11323|11394|11370|11395.5|11371.5|11343.9|11319.9|32
1597070100000|2020-08-10 14:35:00|11394.9|11370.9|11443|11403|11469.9|11443.9|11394.9|11359.5|39
1597070400000|2020-08-10 14:40:00|11450.5|11410.5|11411.5|11387.5|11453|11418.5|11408|11376|5
1597070700000|2020-08-10 14:45:00|11409|11385|11388.5|11364.5|11418.5|11394.5|11387.5|11356.5|14
1597071000000|2020-08-10 14:50:00|11389.5|11365.5|11388.5|11364.5|11392|11368|11388.5|11364.5|3
1597071300000|2020-08-10 14:55:00|11389.5|11365.5|11394.5|11370.5|11394.5|11370.5|11388.5|11364.5|6
1597071600000|2020-08-10 15:00:00|11387.5|11363.5|11360.1|11336.1|11387.5|11363.5|11351|11318|7
1597071900000|2020-08-10 15:05:00|11361.1|11337.1|11361.1|11337.1|11361.1|11337.1|11360.1|11336.1|2
1597072200000|2020-08-10 15:10:00|11363.1|11339.1|11369.6|11345.6|11374.6|11350.6|11362.1|11338.1|10
1597072500000|2020-08-10 15:15:00|11361.1|11337.1|11350.1|11326.1|11361.1|11337.1|11350.1|11326.1|4
1597072800000|2020-08-10 15:20:00|11354.6|11330.6|11359.6|11335.6|11359.6|11335.6|11352.1|11328.1|9
1597073100000|2020-08-10 15:25:00|11356.1|11332.1|11356.6|11332.6|11359.1|11335.1|11353.6|11329.6|12
1597073400000|2020-08-10 15:30:00|11355.6|11331.6|11355.1|11331.1|11355.6|11331.6|11354.1|11330.1|6
1597073700000|2020-08-10 15:35:00|11356.6|11332.6|11352.2|11328.2|11356.6|11332.6|11352.2|11328.2|6
1597074000000|2020-08-10 15:40:00|11353.2|11329.2|11344.2|11320.2|11355.7|11331.7|11334.7|11310.7|20
1597074300000|2020-08-10 15:45:00|11341.1|11317.1|11369.2|11345.2|11369.2|11345.2|11341.1|11317.1|13
1597074600000|2020-08-10 15:50:00|11367.7|11343.7|11371.6|11347.6|11371.6|11347.6|11363.1|11339.1|8
1597074900000|2020-08-10 15:55:00|11374.1|11350.1|11371.7|11347.7|11401.6|11377.6|11361.7|11335.7|16
1597075200000|2020-08-10 16:00:00|11372.7|11348.7|11353.8|11313.8|11381.3|11348.7|11346.7|11313.8|5
1597075500000|2020-08-10 16:05:00|11346.8|11322.8|11344.3|11320.3|11346.8|11322.8|11343.3|11319.3|8
1597075800000|2020-08-10 16:10:00|11342.8|11318.8|11345.3|11321.3|11349.7|11325.7|11342.8|11318.8|7
1597076100000|2020-08-10 16:15:00|11342.8|11318.8|11341.8|11317.8|11342.8|11318.8|11336.8|11312.8|6
1597076400000|2020-08-10 16:20:00|11342.8|11318.8|11347.3|11323.3|11349.3|11325.3|11342.8|11318.8|10
1597076700000|2020-08-10 16:25:00|11351.2|11327.2|11355.3|11331.3|11357.3|11333.3|11351.2|11327.2|12
1597077000000|2020-08-10 16:30:00|11354.3|11330.3|11353.8|11329.8|11356.8|11332.8|11349.3|11325.3|13
1597077300000|2020-08-10 16:35:00|11352.9|11328.9|11353.9|11329.9|11353.9|11329.9|11352.9|11328.9|4
1597077600000|2020-08-10 16:40:00|11355.4|11331.4|11353.9|11329.9|11355.4|11331.4|11353.9|11329.9|5
1597077900000|2020-08-10 16:45:00|11352.4|11328.4|11356.4|11332.4|11360.4|11336.4|11349.9|11325.9|7
1597078200000|2020-08-10 16:50:00|11353.9|11329.9|11349.9|11325.9|11353.9|11329.9|11349.9|11325.9|3
1597078500000|2020-08-10 16:55:00|11348.9|11324.9|11347.4|11323.4|11349.9|11325.9|11347.4|11323.4|3
1597078800000|2020-08-10 17:00:00|11345.5|11321.5|11338|11314|11345.5|11321.5|11338|11314|8
1597079100000|2020-08-10 17:05:00|11341.9|11317.9|11335|11311|11344.5|11320.5|11335|11311|13
1597079400000|2020-08-10 17:10:00|11335.6|11311.6|11335.6|11311.6|11335.6|11311.6|11335.6|11311.6|8
1597079700000|2020-08-10 17:15:00|11336.6|11312.6|11338.1|11314.1|11339.1|11315.1|11336.6|11312.6|12
1597080000000|2020-08-10 17:20:00|11339.6|11315.6|11343.1|11319.1|11348.6|11319.1|11338.1|11308.6|5
1597080300000|2020-08-10 17:25:00|11339.6|11315.6|11512.1|11452.1|11559.7|11527.7|11339.6|11315.6|77
1597080600000|2020-08-10 17:30:00|11518.2|11458.2|11534.2|11494.2|11556.7|11525.2|11503.6|11458.2|36
1597080900000|2020-08-10 17:35:00|11535.7|11495.7|11492.2|11468.2|11535.7|11498.7|11488.7|11453.2|15
1597081200000|2020-08-10 17:40:00|11491.2|11467.2|11545.7|11521.7|11545.7|11521.7|11490.7|11466.7|10
1597081500000|2020-08-10 17:45:00|11544.7|11520.7|11542.2|11518.2|11545.7|11521.7|11538.7|11514.7|5
1597081800000|2020-08-10 17:50:00|11543.2|11519.2|11540.7|11516.7|11543.8|11519.8|11540.7|11516.7|4
1597082100000|2020-08-10 17:55:00|11542.7|11518.7|11557.7|11497.7|11568.7|11544.7|11533.2|11495.2|49
1597147200000|2020-08-11 12:00:00|11531.9|11471.9|11406.2|11382.2|11534|11475.6|11406.2|11382.2|28
1597147500000|2020-08-11 12:05:00|11407.7|11383.7|11458.7|11418.7|11492|11432|11402.1|11376.4|24
1597147800000|2020-08-11 12:10:00|11461.8|11421.8|11426|11402|11468|11430.7|11419.8|11386.8|1
1597148100000|2020-08-11 12:15:00|11415.5|11391.5|11439.6|11399.6|11439.6|11411.6|11404.7|11374.6|19
1597148400000|2020-08-11 12:20:00|11433.3|11393.3|11418.4|11394.4|11433.3|11404.4|11418.4|11384.2|7
1597148700000|2020-08-11 12:25:00|11424.3|11400.3|11431.8|11391.8|11434.3|11400.3|11421.8|11387.3|4
1597149000000|2020-08-11 12:30:00|11433.3|11393.3|11442|11402|11442|11411|11420.9|11391.8|6
1597149300000|2020-08-11 12:35:00|11431.2|11407.2|11426.5|11402.5|11431.2|11407.2|11425|11401|0
1597149600000|2020-08-11 12:40:00|11424|11400|11416.6|11392.6|11430.2|11400|11416.6|11388.6|1
1597149900000|2020-08-11 12:45:00|11419.7|11395.7|11430.5|11390.5|11432.1|11401|11416.6|11382.7|12
1597150200000|2020-08-11 12:50:00|11428.6|11388.6|11433.5|11409.5|11435|11411|11417.5|11385.5|2
1597150800000|2020-08-11 13:00:00|11430.1|11406.1|11427|11403|11430.1|11406.1|11427|11403|0
1597151400000|2020-08-11 13:10:00|11442.2|11382.2|11418.7|11358.7|11442.2|11392.3|11416.3|11358.7|7
1597151700000|2020-08-11 13:15:00|11407.8|11367.8|11375.1|11351.1|11407.8|11367.8|11361.7|11325.6|10
1597152000000|2020-08-11 13:20:00|11375.2|11351.2|11357.3|11333.3|11375.2|11351.2|11349.8|11325.3|17
1597152300000|2020-08-11 13:25:00|11352.7|11328.7|11351.4|11327.4|11357.3|11333.3|11351.4|11327.4|6
1597152600000|2020-08-11 13:30:00|11352.4|11328.4|11353.9|11329.9|11354.9|11330.9|11352.4|11328.4|0
1597152900000|2020-08-11 13:35:00|11354.9|11330.9|11402.3|11362.3|11403.2|11367.8|11354.9|11330.9|7
1597153200000|2020-08-11 13:40:00|11403.2|11363.2|11418.7|11394.7|11418.7|11394.7|11397.1|11363.2|2
1597153500000|2020-08-11 13:45:00|11419.7|11395.7|11465.4|11405.4|11465.4|11432.8|11403.6|11375.8|17
1597153800000|2020-08-11 13:50:00|11454.5|11414.5|11421.5|11397.5|11461|11420|11421.5|11379.1|4
1597154100000|2020-08-11 13:55:00|11444.5|11404.5|11478.9|11438.9|11478.9|11438.9|11442|11402|8
1597154400000|2020-08-11 14:00:00|11471.9|11447.9|11456.7|11396.7|11488.9|11461|11449.2|11396.7|14
1597154700000|2020-08-11 14:05:00|11445.7|11405.7|11453.6|11413.6|11456.7|11418.1|11442.1|11396.7|2
1597155000000|2020-08-11 14:10:00|11442.2|11418.2|11483|11443|11492.7|11443|11442.2|11415.5|3
1597155300000|2020-08-11 14:15:00|11473.1|11449.1|11470.8|11430.8|11487.3|11449.1|11470.8|11423.3|5
1597155600000|2020-08-11 14:20:00|11469.4|11445.4|11481.9|11457.9|11491.8|11458.8|11469.4|11445.4|11
1597155900000|2020-08-11 14:25:00|11477.2|11453.2|11481.6|11457.6|11481.6|11457.6|11477.2|11453.2|4
1597156200000|2020-08-11 14:30:00|11480.7|11456.7|11495.1|11471.1|11530.6|11497.6|11480.7|11439.6|14
1597156500000|2020-08-11 14:35:00|11497.6|11473.6|11590.1|11566.1|11605.3|11575.2|11497.6|11473.6|21
1597156800000|2020-08-11 14:40:00|11597.7|11537.7|11576.7|11552.7|11597.7|11567.7|11576.7|11524.7|6
1597157100000|2020-08-11 14:45:00|11573.6|11549.6|11578.2|11538.2|11579.7|11549.6|11573.6|11538.1|2
1597157400000|2020-08-11 14:50:00|11590.1|11530.1|11585.1|11545.1|11592.6|11545.1|11583.5|11530.1|3
1597157700000|2020-08-11 14:55:00|11575.2|11551.2|11584.6|11560.6|11587.6|11560.6|11575.2|11545.1|4
1597158000000|2020-08-11 15:00:00|11597.9|11537.9|11595.7|11555.7|11601.2|11577.2|11569.3|11527.5|34
1597158300000|2020-08-11 15:05:00|11591.2|11567.2|11594.9|11570.9|11599.2|11570.9|11581.2|11530.1|7
1597158600000|2020-08-11 15:10:00|11595.8|11571.8|11572.4|11548.4|11600.8|11576.8|11572.4|11527.9|12
1597158900000|2020-08-11 15:15:00|11569.9|11545.9|11561.5|11537.5|11570.4|11545.9|11561.5|11530.4|3
1597159200000|2020-08-11 15:20:00|11559.9|11535.9|11575.5|11535.5|11575.5|11546|11548.4|11515.4|5
1597159500000|2020-08-11 15:25:00|11578.6|11538.6|11605.5|11545.5|11605.5|11557.2|11565|11534.9|9
1597159800000|2020-08-11 15:30:00|11598.3|11558.3|11600.9|11576.9|11603.9|11576.9|11596.9|11558.3|1
1597160100000|2020-08-11 15:35:00|11609.1|11585.1|11650|11626|11672.5|11648.5|11606.6|11582.6|26
1597160400000|2020-08-11 15:40:00|11651.6|11627.6|11594.3|11534.3|11713.1|11687.6|11594.3|11534.3|17
1597160700000|2020-08-11 15:45:00|11604.3|11544.3|11661.8|11601.8|11711.8|11651.8|11569|11509|2
1597161000000|2020-08-11 15:50:00|11664.3|11604.3|11681.2|11621.2|11696.9|11636.9|11658.9|11599.4|3
1597161300000|2020-08-11 15:55:00|11671.9|11611.9|11701.9|11641.9|11705.3|11651.5|11644.4|11596.3|3
1597161600000|2020-08-11 16:00:00|11704.4|11664.4|11700.5|11676.5|11708.8|11676.5|11698.9|11664.4|6
1597161900000|2020-08-11 16:05:00|11712.8|11672.8|11698.5|11638.5|11712.8|11672.8|11671|11611|8
1597162200000|2020-08-11 16:10:00|11706|11646|11708.8|11648.8|11717.9|11670.4|11669.1|11609.1|7
1597162500000|2020-08-11 16:15:00|11710.4|11650.4|11717.9|11657.9|11717.9|11666.2|11685.5|11646|4
1597162800000|2020-08-11 16:20:00|11706|11666|11717.9|11657.9|11717.9|11675|11683.5|11623.5|7
1597163100000|2020-08-11 16:25:00|11721|11661|11725.4|11685.4|11732.9|11685.4|11712.9|11661|6
1597163400000|2020-08-11 16:30:00|11715.6|11691.6|11738.9|11698.9|11748|11720.9|11671.1|11611.1|36
1597163700000|2020-08-11 16:35:00|11732.8|11708.8|11734|11710|11761.1|11729.1|11724.2|11664.2|17
1597164000000|2020-08-11 16:40:00|11746.5|11722.5|11723.9|11683.9|11789.5|11751.3|11723.9|11676.8|16
1597164300000|2020-08-11 16:45:00|11722.4|11682.4|11694.6|11654.6|11724.4|11700.4|11693.6|11653.6|4
1597164600000|2020-08-11 16:50:00|11681.6|11657.6|11694.6|11654.6|11698|11660.4|11681.6|11654.6|3
1597164900000|2020-08-11 16:55:00|11721.5|11661.5|11706.3|11682.3|11721.5|11682.3|11699.4|11661.5|5
1597165200000|2020-08-11 17:00:00|11704.9|11644.9|11615.6|11555.6|11704.9|11668.9|11554.6|11494.6|12
1597165500000|2020-08-11 17:05:00|11616.5|11556.5|11590.6|11550.6|11655.9|11595.9|11590.6|11545.6|7
1597165800000|2020-08-11 17:10:00|11614.4|11554.4|11660.3|11600.3|11671.3|11619.4|11610.6|11552.5|9
1597166100000|2020-08-11 17:15:00|11663.8|11603.8|11650.6|11590.6|11670.3|11610.3|11626.6|11571.2|4
1597166400000|2020-08-11 17:20:00|11644.1|11604.1|11691.6|11631.6|11728.5|11674.1|11638.9|11593.5|6
1597166700000|2020-08-11 17:25:00|11693.2|11633.2|11664.6|11640.6|11726.6|11696.5|11664.6|11633.2|31
1597167000000|2020-08-11 17:30:00|11658.3|11634.3|11693.8|11653.8|11714.2|11684.7|11658.3|11630.1|6
1597167300000|2020-08-11 17:35:00|11690.8|11666.8|11693.4|11669.4|11710.7|11676.9|11688.3|11658.2|1
1597167600000|2020-08-11 17:40:00|11698.5|11658.5|11646.5|11622.5|11698.5|11658.5|11644.9|11620.9|19
1597167900000|2020-08-11 17:45:00|11648.1|11624.1|11688.1|11664.1|11693.1|11669.1|11648.1|11624.1|7
1597168200000|2020-08-11 17:50:00|11689|11665|11678.6|11618.6|11693.6|11667.5|11664.7|11617|10
1597168500000|2020-08-11 17:55:00|11669.5|11629.5|11690.2|11630.2|11700.2|11647.7|11669.5|11627.7|12
1597233600000|2020-08-12 12:00:00|11727.3|11667.3|11740.2|11680.2|11794.3|11770.3|11706.6|11646.6|48
1597233900000|2020-08-12 12:05:00|11741.1|11681.1|11736.2|11676.2|11741.1|11681.1|11734.3|11674.3|2
1597234200000|2020-08-12 12:10:00|11727.1|11687.1|11750.5|11710.5|11758|11718|11712.5|11671.4|11
1597234500000|2020-08-12 12:15:00|11752.1|11712.1|11740.3|11680.3|11759.6|11712.1|11737.1|11680.3|2
1597234800000|2020-08-12 12:20:00|11741.2|11681.2|11687.3|11663.3|11749.6|11695.1|11687.3|11654.4|5
1597235100000|2020-08-12 12:25:00|11690|11666|11689.1|11665.1|11696.2|11666|11689.1|11654.4|1
1597235400000|2020-08-12 12:30:00|11771.6|11747.6|11799|11739|11829.6|11769.6|11753.7|11693.7|65
1597235700000|2020-08-12 12:35:00|11801.7|11741.7|11809.2|11769.2|11817.4|11787.2|11797.8|11741.7|6
1597236000000|2020-08-12 12:40:00|11810.1|11770.1|11815.1|11755.1|11851.3|11822.2|11780.6|11733.3|35
1597236300000|2020-08-12 12:45:00|11810.1|11750.1|11816.1|11756.1|11816.1|11756.1|11810.1|11750.1|0
1597236600000|2020-08-12 12:50:00|11815.2|11755.2|11827.5|11767.5|11830|11772.5|11812.5|11752.7|2
1597236900000|2020-08-12 12:55:00|11826.6|11766.6|11825|11765|11826.6|11766.6|11825|11765|0
1597237200000|2020-08-12 13:00:00|11817.7|11777.7|11792|11768|11822.5|11787.1|11792|11768|5
1597237500000|2020-08-12 13:05:00|11812.5|11772.5|11813.6|11789.6|11814.5|11790.5|11812.5|11772.5|8
1597237800000|2020-08-12 13:10:00|11812|11788|11809.5|11785.5|11818.4|11788|11806.3|11772.5|1
1597238100000|2020-08-12 13:15:00|11818.4|11778.4|11816.4|11792.4|11821.6|11792.4|11806.8|11778.4|14
1597238400000|2020-08-12 13:20:00|11813.9|11789.9|11821.2|11797.2|11823.7|11799.7|11811.4|11776.9|7
1597238700000|2020-08-12 13:25:00|11818.7|11794.7|11819.6|11795.6|11819.6|11795.6|11818.7|11794.7|3
1597239000000|2020-08-12 13:30:00|11822.1|11798.1|11823.7|11799.7|11823.7|11799.7|11822.1|11798.1|3
1597239300000|2020-08-12 13:35:00|11809.4|11785.4|11818.7|11794.7|11826.7|11794.7|11809.4|11759.2|8
1597239600000|2020-08-12 13:40:00|11817.1|11793.1|11858.5|11818.5|11874.4|11834|11817.1|11793.1|20
1597239900000|2020-08-12 13:45:00|11853|11829|11856.3|11832.3|11865.4|11838.4|11853|11816.1|1
1597240200000|2020-08-12 13:50:00|11867|11827|11860.8|11836.8|11867|11836.8|11851.5|11823.8|6
1597240500000|2020-08-12 13:55:00|11864.3|11824.3|11855.4|11795.4|11870.4|11844.3|11829.5|11789.5|12
1597240800000|2020-08-12 14:00:00|11849.5|11789.5|11765.1|11741.1|11850.4|11807|11765.1|11705.2|16
1597241100000|2020-08-12 14:05:00|11765.2|11741.2|11806.6|11746.6|11817.2|11771.2|11765.2|11741.2|2
1597241700000|2020-08-12 14:15:00|11791.6|11751.6|11781.6|11721.6|11791.6|11751.6|11746.6|11697.5|6
1597242000000|2020-08-12 14:20:00|11783.4|11723.4|11808.2|11748.2|11809.1|11749.1|11774.1|11714.1|1
1597242300000|2020-08-12 14:25:00|11806.6|11746.6|11786.6|11726.6|11809.1|11751.6|11756.6|11696.6|1
1597242600000|2020-08-12 14:30:00|11797.5|11746.6|11796.7|11756.7|11799.2|11756.7|11791.7|11737.5|2
1597242900000|2020-08-12 14:35:00|11797.6|11757.6|11814.2|11754.2|11816.7|11792.2|11796|11736|2
1597243200000|2020-08-12 14:40:00|11810.8|11750.8|11810.8|11750.8|11810.8|11750.8|11810.8|11750.8|0
1597243500000|2020-08-12 14:45:00|11814.2|11754.2|11800.1|11740.1|11815.1|11772.6|11778.3|11718.3|6
1597243800000|2020-08-12 14:50:00|11795.8|11735.8|11783.3|11743.3|11800.8|11751.7|11783.3|11735.8|5
1597244100000|2020-08-12 14:55:00|11782.4|11742.4|11792.4|11752.4|11799|11767.9|11756.5|11696.5|5
1597244400000|2020-08-12 15:00:00|11781.9|11757.9|11750|11710|11781.9|11757.9|11750|11699|8
1597244700000|2020-08-12 15:05:00|11748.4|11708.4|11720.2|11680.2|11748.4|11708.4|11715.4|11675.4|5
1597245000000|2020-08-12 15:10:00|11718.6|11678.6|11739.9|11715.9|11757.9|11715.9|11709.2|11674.5|8
1597245300000|2020-08-12 15:15:00|11732.4|11708.4|11730.4|11690.4|11742.9|11708.4|11715.2|11665.9|5
1597245600000|2020-08-12 15:20:00|11724.2|11700.2|11742.5|11702.5|11746.8|11706.8|11724.2|11698.6|4
1597245900000|2020-08-12 15:25:00|11741.6|11701.6|11755.2|11695.2|11755.2|11701.6|11740|11691.6|3
1597246200000|2020-08-12 15:30:00|11744.3|11704.3|11745.2|11705.2|11745.2|11705.2|11744.3|11704.3|2
1597246500000|2020-08-12 15:35:00|11755.2|11695.2|11747.7|11707.7|11755.7|11718.7|11731.3|11695.2|6
1597246800000|2020-08-12 15:40:00|11756.8|11696.8|11749.5|11709.5|11757.7|11709.5|11749.5|11696.8|2
1597247100000|2020-08-12 15:45:00|11751.1|11711.1|11753.6|11713.6|11753.6|11713.6|11751.1|11711.1|3
1597247400000|2020-08-12 15:50:00|11753.7|11713.7|11739.8|11715.8|11753.7|11715.8|11739.8|11710.5|3
1597247700000|2020-08-12 15:55:00|11748.7|11708.7|11717.2|11677.2|11748.7|11715.8|11702.1|11664.2|39
1597248000000|2020-08-12 16:00:00|11728.1|11668.1|11596.5|11572.5|11728.1|11680.6|11594.9|11567.9|60
1597248300000|2020-08-12 16:05:00|11594.9|11570.9|11674.7|11614.7|11680.4|11640.4|11594|11567.9|27
1597248600000|2020-08-12 16:10:00|11663.8|11623.8|11659.9|11619.9|11664.3|11631.3|11646|11593.1|5
1597248900000|2020-08-12 16:15:00|11659|11619|11668.1|11608.1|11668.1|11619.9|11657.2|11608.1|1
1597249200000|2020-08-12 16:20:00|11657.2|11617.2|11657.2|11617.2|11657.2|11617.2|11657.2|11617.2|2
1597249500000|2020-08-12 16:25:00|11659|11619|11661.6|11621.6|11685|11642.3|11652.8|11615|16
1597249800000|2020-08-12 16:30:00|11652.9|11628.9|11652|11628|11661.6|11630.5|11649.7|11617.5|13
1597250100000|2020-08-12 16:35:00|11650.4|11626.4|11680.2|11640.2|11688.6|11652.5|11649.7|11620|3
1597250400000|2020-08-12 16:40:00|11677.2|11653.2|11695.9|11655.9|11713.4|11683.9|11677.2|11653.2|3
1597250700000|2020-08-12 16:45:00|11705.2|11665.2|11696.3|11672.3|11705.2|11672.3|11696.3|11665.2|2
1597251000000|2020-08-12 16:50:00|11704.4|11644.4|11665.9|11625.9|11704.4|11644.4|11661.5|11625.9|3
1597251300000|2020-08-12 16:55:00|11666|11626|11666|11626|11666|11626|11666|11626|1
1597251600000|2020-08-12 17:00:00|11664.4|11624.4|11666|11626|11666|11626|11661.7|11621.7|3
1597251900000|2020-08-12 17:05:00|11660.3|11620.3|11665.1|11625.1|11669.4|11629.4|11651.4|11620.3|0
1597252200000|2020-08-12 17:10:00|11651.2|11627.2|11643.5|11583.5|11653.5|11627.2|11639.2|11583.5|1
1597252500000|2020-08-12 17:15:00|11640.3|11580.3|11659.7|11619.7|11678.5|11625.4|11627.6|11580.3|25
1597252800000|2020-08-12 17:20:00|11661.3|11621.3|11738.3|11698.3|11753.3|11706.8|11661.3|11621.3|6
1597253100000|2020-08-12 17:25:00|11739.9|11699.9|11727.7|11687.7|11758.4|11718.4|11724.7|11685.9|8
1597253400000|2020-08-12 17:30:00|11726.8|11686.8|11726.6|11666.6|11732.5|11686.8|11708.4|11648.4|35
1597253700000|2020-08-12 17:35:00|11724.1|11664.1|11724.1|11664.1|11725.7|11665.7|11724.1|11664.1|0
1597254000000|2020-08-12 17:40:00|11725|11665|11720.2|11696.2|11731.4|11697.1|11709.8|11649.8|17
1597254300000|2020-08-12 17:45:00|11719.3|11695.3|11707.3|11667.3|11719.8|11695.3|11703.2|11658.2|2
1597254600000|2020-08-12 17:50:00|11718.2|11658.2|11709.8|11649.8|11726.6|11690.5|11688.9|11639.8|10
1597254900000|2020-08-12 17:55:00|11712.3|11652.3|11759|11699|11769.9|11709.9|11711.7|11651.7|129
1597320000000|2020-08-13 12:00:00|11831.9|11771.9|11819.3|11759.3|11834.5|11774.5|11778.5|11718.5|19
1597320300000|2020-08-13 12:05:00|11823.6|11763.6|11847|11787|11875.4|11815.4|11802.7|11742.7|15
1597320600000|2020-08-13 12:10:00|11846.1|11786.1|11844.5|11784.5|11846.1|11786.1|11844.5|11784.5|1
1597320900000|2020-08-13 12:15:00|11833.6|11773.6|11833.6|11773.6|11833.6|11773.6|11833.6|11773.6|0
1597321200000|2020-08-13 12:20:00|11837|11777|11822|11762|11842|11782|11822|11762|0
1597321500000|2020-08-13 12:25:00|11821.2|11761.2|11816.2|11756.2|11821.2|11761.2|11816.2|11756.2|0
1597321800000|2020-08-13 12:30:00|11814.5|11754.5|11779|11755|11814.5|11757.5|11779|11747|0
1597322100000|2020-08-13 12:35:00|11800.4|11740.4|11789.7|11729.7|11800.4|11740.4|11789.7|11729.7|1
1597322400000|2020-08-13 12:40:00|11788|11728|11781.7|11757.7|11788.1|11757.7|11772.2|11719.6|2
1597322700000|2020-08-13 12:45:00|11787.8|11763.8|11803.8|11763.8|11807.1|11767.1|11787.8|11763.8|8
1597323000000|2020-08-13 12:50:00|11803.9|11763.9|11803.9|11763.9|11803.9|11763.9|11803.9|11763.9|0
1597323300000|2020-08-13 12:55:00|11797.6|11773.6|11811.8|11787.8|11815.7|11787.8|11797.6|11773.6|2
1597323600000|2020-08-13 13:00:00|11810.1|11786.1|11823.9|11783.9|11849|11799.9|11808.5|11783.9|2
1597323900000|2020-08-13 13:05:00|11813.9|11753.9|11811.9|11787.9|11822.4|11787.9|11791.4|11745.4|5
1597324200000|2020-08-13 13:10:00|11827.3|11767.3|11822.4|11762.4|11827.3|11767.3|11822.4|11762.4|0
1597324500000|2020-08-13 13:15:00|11813.3|11773.3|11801.8|11777.8|11822.4|11777.8|11801.8|11762.4|4
1597324800000|2020-08-13 13:20:00|11799.2|11775.2|11811.5|11771.5|11821.6|11781.8|11799.2|11771.5|4
1597325100000|2020-08-13 13:25:00|11775.6|11735.6|11782.3|11742.3|11782.3|11747.9|11765.1|11735.6|8
1597325400000|2020-08-13 13:30:00|11780.6|11740.6|11778.1|11738.1|11780.6|11740.6|11778.1|11738.1|3
1597325700000|2020-08-13 13:35:00|11781.4|11741.4|11790.7|11750.7|11802.4|11753.6|11775.1|11739.2|15
1597326000000|2020-08-13 13:40:00|11791.5|11751.5|11790.7|11750.7|11791.5|11764.5|11785.2|11750.7|2
1597326300000|2020-08-13 13:45:00|11792.3|11752.3|11795.7|11755.7|11795.7|11764.5|11787.2|11747.2|2
1597326600000|2020-08-13 13:50:00|11788.5|11764.5|11792.2|11752.2|11804|11767.1|11788.5|11744|1
1597326900000|2020-08-13 13:55:00|11792.3|11752.3|11794|11754|11794|11754|11792.3|11752.3|1
1597327200000|2020-08-13 14:00:00|11807.8|11783.8|11798.2|11758.2|11825.6|11784.6|11796.6|11745.7|3
1597327500000|2020-08-13 14:05:00|11803.2|11763.2|11799.1|11759.1|11815.8|11765|11780.3|11746.8|4
1597327800000|2020-08-13 14:10:00|11800.8|11760.8|11813.6|11789.6|11824|11797.1|11800.8|11753.3|3
1597328100000|2020-08-13 14:15:00|11815.3|11791.3|11828.4|11788.4|11833.3|11803.9|11815.3|11788.4|6
1597328400000|2020-08-13 14:20:00|11847.1|11823.1|12287.7|12227.7|12521.2|12497.2|11847.1|11817.6|250
1597328700000|2020-08-13 14:25:00|12268.7|12208.7|12308.9|12268.9|12432.8|12372.8|12183.5|12123.5|56
1597329000000|2020-08-13 14:30:00|12310.6|12270.6|12160.1|12100.1|12310.6|12280.3|12155.1|12095.1|59
1597329300000|2020-08-13 14:35:00|12160.2|12100.2|12184.6|12160.6|12212.5|12174.8|12151.9|12100.2|22
1597329600000|2020-08-13 14:40:00|12195.7|12135.7|12248.5|12188.5|12292.4|12259.6|12166.7|12112.6|28
1597329900000|2020-08-13 14:45:00|12255|12195|12181.3|12157.3|12261.7|12220.5|12181.2|12123.5|23
1597330200000|2020-08-13 14:50:00|12175.8|12115.8|12235.1|12195.1|12244.4|12196.8|12159.1|12099.1|26
1597330500000|2020-08-13 14:55:00|12233.5|12193.5|12202|12162|12245.8|12220.7|12163.6|12123.6|48
1597330800000|2020-08-13 15:00:00|12205.3|12165.3|12160.2|12120.2|12207.8|12178.3|12150.6|12097.6|27
1597331100000|2020-08-13 15:05:00|12161.8|12121.8|12179.4|12119.4|12179.4|12121.8|12151.8|12095|9
1597331400000|2020-08-13 15:10:00|12168.5|12128.5|12153.1|12129.1|12168.5|12133.1|12149.7|12125.7|0
1597331700000|2020-08-13 15:15:00|12166.2|12142.2|12173.7|12149.7|12179.5|12155.5|12166.2|12142.2|10
1597332000000|2020-08-13 15:20:00|12161.8|12101.8|12167.1|12143.1|12176|12144.9|12138.8|12099.4|16
1597332300000|2020-08-13 15:25:00|12168.8|12144.8|12169.7|12145.7|12169.7|12145.7|12166.3|12142.3|3
1597332600000|2020-08-13 15:30:00|12168|12144|12179.2|12139.2|12179.2|12149.8|12167.1|12137.6|11
1597332900000|2020-08-13 15:35:00|12177.6|12137.6|12168.8|12144.8|12177.6|12144.8|12167.1|12137.6|1
1597333200000|2020-08-13 15:40:00|12173.1|12149.1|12180.6|12156.6|12186|12159.9|12173.1|12139.3|21
1597333500000|2020-08-13 15:45:00|12182.2|12158.2|12180.6|12156.6|12186|12158.2|12177.1|12146|8
1597333800000|2020-08-13 15:50:00|12178.9|12154.9|12206.6|12182.6|12206.6|12182.6|12175.5|12151.5|19
1597334100000|2020-08-13 15:55:00|12204.1|12180.1|12205.8|12181.8|12209.6|12183.5|12195.8|12167.9|6
1597334400000|2020-08-13 16:00:00|12214.6|12174.6|12209.2|12185.2|12214.7|12185.2|12207.5|12174.6|1
1597334700000|2020-08-13 16:05:00|12212.5|12188.5|12274.1|12250.1|12276.2|12250.9|12212.5|12188.5|16
1597335000000|2020-08-13 16:10:00|12280.7|12256.7|12293.9|12269.9|12298.9|12274.9|12280.7|12256.7|12
1597335300000|2020-08-13 16:15:00|12294.7|12270.7|12290.7|12266.7|12299.4|12272.5|12289|12259.4|7
1597335600000|2020-08-13 16:20:00|12289|12265|12291.6|12267.6|12291.6|12267.6|12289|12265|3
1597335900000|2020-08-13 16:25:00|12296.5|12272.5|12296.5|12272.5|12296.5|12272.5|12296.5|12272.5|19
1597336200000|2020-08-13 16:30:00|12293.2|12269.2|12304|12280|12305.7|12281.7|12289.9|12265.9|33
1597336500000|2020-08-13 16:35:00|12305.7|12281.7|12325.7|12301.7|12325.7|12301.7|12303.2|12279.2|8
1597336800000|2020-08-13 16:40:00|12322.4|12298.4|12324.1|12300.1|12324.1|12300.1|12322.4|12298.4|26
1597337100000|2020-08-13 16:45:00|12325.7|12301.7|12324.9|12300.9|12340.8|12316.8|12313.8|12273.8|21
1597337400000|2020-08-13 16:50:00|12334.7|12294.7|12318.2|12294.2|12334.7|12301.8|12318.2|12289.5|37
1597337700000|2020-08-13 16:55:00|12329.6|12289.6|12324.2|12300.2|12331.3|12300.2|12320.7|12289.6|6
1597338000000|2020-08-13 17:00:00|12327.9|12287.9|12324.1|12300.1|12327.9|12301.8|12319|12287.9|3
1597338300000|2020-08-13 17:05:00|12329.1|12305.1|12324|12300|12343.1|12310.2|12323.1|12299.1|9
1597338600000|2020-08-13 17:10:00|12327.4|12303.4|12281.4|12241.4|12336.2|12305.1|12281.4|12228.8|4
1597338900000|2020-08-13 17:15:00|12270.9|12246.9|12242.1|12202.1|12301.5|12248.9|12242.1|12191.2|34
1597339200000|2020-08-13 17:20:00|12244.7|12204.7|12245.5|12185.5|12246.3|12206.3|12232|12185.5|3
1597339500000|2020-08-13 17:25:00|12244.6|12184.6|12233|12173|12248.1|12198.9|12178.9|12130.6|45
1597339800000|2020-08-13 17:30:00|12218.7|12178.7|12216.4|12176.4|12221.4|12186.2|12202.6|12161.1|5
1597340100000|2020-08-13 17:35:00|12216.5|12176.5|12193.2|12133.2|12216.5|12177|12179.8|12125.5|1
1597340400000|2020-08-13 17:40:00|12182.3|12142.3|12214.8|12154.8|12239.8|12186.5|12166.1|12112.3|9
1597340700000|2020-08-13 17:45:00|12216.5|12156.5|12184.9|12124.9|12222.4|12167.6|12177.1|12124.9|6
1597341000000|2020-08-13 17:50:00|12188.3|12128.3|12189.2|12129.2|12194.1|12147.5|12185.9|12127.4|0
1597341300000|2020-08-13 17:55:00|12186.6|12126.6|12198.3|12138.3|12198.3|12147.5|12178.3|12126.6|5
1597406400000|2020-08-14 12:00:00|12198.5|12138.5|12115.2|12055.2|12198.5|12138.5|12073.5|12019.4|37
1597406700000|2020-08-14 12:05:00|12128.5|12068.5|12115.2|12055.2|12128.5|12068.5|12114.4|12054.4|0
1597407000000|2020-08-14 12:10:00|12116.9|12056.9|12120.2|12080.2|12120.2|12080.2|12116.9|12056.9|1
1597407600000|2020-08-14 12:20:00|12128.6|12088.6|12095.2|12035.2|12128.6|12088.6|12089.7|12035.2|4
1597407900000|2020-08-14 12:25:00|12067.2|12043.2|12108.6|12048.6|12115.3|12075.3|12067.2|12035.2|4
1597408200000|2020-08-14 12:30:00|12106.9|12046.9|12102|12042|12106.9|12046.9|12101.9|12041.9|0
1597408500000|2020-08-14 12:35:00|||||||||1
1597408800000|2020-08-14 12:40:00|12100.3|12040.3|12102|12042|12102.8|12042.8|12100.3|12040.3|1
1597409100000|2020-08-14 12:45:00|12100.3|12040.3|12074.8|12050.8|12100.3|12051.7|12074|12040.3|6
1597409400000|2020-08-14 12:50:00|12074|12050|12078.7|12038.7|12078.7|12050|12069|12035.4|7
1597409700000|2020-08-14 12:55:00|12076.2|12036.2|12072|12032|12076.2|12044.2|12064.8|12028.7|3
1597410000000|2020-08-14 13:00:00|12073.7|12033.7|12069|12045|12073.7|12048.4|12069|12033.7|0
1597410300000|2020-08-14 13:05:00|12065.7|12041.7|12137|12097|12138.7|12100.8|12065.7|12041.7|22
1597410600000|2020-08-14 13:10:00|12130.3|12090.3|12117.8|12077.8|12133.7|12090.3|12117.8|12067.8|0
1597410900000|2020-08-14 13:15:00|12119.5|12079.5|12104.6|12064.6|12127|12079.5|12102.7|12048.6|7
1597411200000|2020-08-14 13:20:00|12102.9|12062.9|12102.9|12062.9|12102.9|12062.9|12101.2|12061.2|3
1597411500000|2020-08-14 13:25:00|12105.4|12065.4|12106.2|12066.2|12106.2|12066.2|12102.9|12062.9|2
1597411800000|2020-08-14 13:30:00|12108.7|12068.7|12084.6|12044.6|12112.1|12072.1|12075|12037.1|2
1597412100000|2020-08-14 13:35:00|12075|12051|12063.3|12039.3|12083.8|12051|12061.6|12018.8|7
1597412400000|2020-08-14 13:40:00|12076.3|12036.3|12083.4|12059.4|12083.4|12059.4|12066.6|12035.5|2
1597412700000|2020-08-14 13:45:00|12093.8|12053.8|12092.4|12068.4|12095.5|12068.4|12088.3|12053.8|6
1597413000000|2020-08-14 13:50:00|12097.5|12073.5|12163.8|12123.8|12163.8|12123.8|12097.5|12073.5|1
1597413300000|2020-08-14 13:55:00|12155|12131|12160|12136|12168.8|12136|12155|12128.8|7
1597413600000|2020-08-14 14:00:00|12162.5|12138.5|12130.1|12106.1|12172.2|12139.3|12109.7|12069.7|7
1597413900000|2020-08-14 14:05:00|12128.1|12088.1|12089.2|12065.2|12128.1|12088.1|12089.2|12062.2|2
1597414200000|2020-08-14 14:10:00|12090.1|12066.1|12115.1|12091.1|12122.2|12091.1|12090.1|12057.2|12
1597414500000|2020-08-14 14:15:00|12100.1|12076.1|12047.6|12023.6|12110.6|12076.1|12013.4|11978.9|25
1597414800000|2020-08-14 14:20:00|12042.6|12018.6|12047.3|12007.3|12050.6|12023.6|12036.8|12004|10
1597415100000|2020-08-14 14:25:00|12043.9|12003.9|12017.3|11977.3|12043.9|12003.9|12014.8|11974.8|0
1597415400000|2020-08-14 14:30:00|12007.6|11983.6|12040.6|12000.6|12040.6|12000.6|11999.3|11975.3|3
1597415700000|2020-08-14 14:35:00|12049|11989|12041.5|12001.5|12070.6|12018.2|12028.4|11985.6|8
1597416000000|2020-08-14 14:40:00|12039.8|11999.8|12042.4|11982.4|12052.3|11999.8|12037.3|11982.4|3
1597416300000|2020-08-14 14:45:00|12039.1|11979.1|12026.5|11986.5|12041.5|11988.2|12024.1|11977.4|0
1597416600000|2020-08-14 14:50:00|12026.6|11986.6|12026.6|11986.6|12026.6|11986.6|12026.6|11986.6|0
1597416900000|2020-08-14 14:55:00|12002.5|11942.5|12045.8|11985.8|12059.9|11999.9|11994.1|11934.1|23
1597417200000|2020-08-14 15:00:00|12044.1|11984.1|12029.1|11989.1|12049.1|11993.3|12029.1|11980.7|1
1597417500000|2020-08-14 15:05:00|12033.2|11993.2|12065.8|12005.8|12080|12020|12025.3|11993.2|5
1597417800000|2020-08-14 15:10:00|12064.2|12004.2|12068.3|12008.3|12076.6|12018.3|12058.3|12004.2|1
1597418100000|2020-08-14 15:15:00|12069.9|12009.9|12073.1|12013.1|12074.1|12018.3|12038.5|11984.9|4
1597418400000|2020-08-14 15:20:00|12071.5|12011.5|12100.8|12060.8|12107.5|12067.9|12071.5|12011.5|9
1597418700000|2020-08-14 15:25:00|12095.3|12071.3|12107.5|12067.5|12107.5|12078|12092|12062.5|3
1597419000000|2020-08-14 15:30:00|12097|12073|12097|12073|12098.6|12074.6|12097|12073|1
1597419300000|2020-08-14 15:35:00|12098.6|12074.6|12092.5|12052.5|12105.8|12074.7|12074.1|12014.1|15
1597419600000|2020-08-14 15:40:00|12094.2|12054.2|12088.7|12064.7|12095.8|12068.9|12088.7|12054.2|1
1597420200000|2020-08-14 15:50:00|12092.9|12068.9|12055.1|12015.1|12092.9|12068.9|12055.1|12015.1|1
1597420500000|2020-08-14 15:55:00|12045.4|12021.4|12040.4|12016.4|12054.3|12021.4|12040.4|12014.3|3
1597421100000|2020-08-14 16:05:00|12037.1|12013.1|12071.8|12011.8|12072.6|12015.9|12035.4|12000.9|1
1597421400000|2020-08-14 16:10:00|12080.9|12020.9|12091|12031|12091.8|12031.8|12080.9|12020.9|0
1597421700000|2020-08-14 16:15:00|12092.6|12032.6|12144.3|12084.3|12144.3|12084.3|12091.8|12031.8|10
1597422000000|2020-08-14 16:20:00|12137.7|12077.7|12136|12076|12137.7|12077.7|12136|12076|1
1597422300000|2020-08-14 16:25:00|12138.4|12078.4|12138.4|12078.4|12138.4|12078.4|12138.4|12078.4|4
1597422600000|2020-08-14 16:30:00|12137.6|12077.6|12136|12076|12137.6|12085.2|12108.5|12048.5|2
1597422900000|2020-08-14 16:35:00|12142.7|12082.7|12146|12086|12147.7|12087.7|12142.7|12082.7|5
1597423500000|2020-08-14 16:45:00|12144.4|12084.4|12101.9|12041.9|12147.7|12087.7|12099.4|12039.4|2
1597423800000|2020-08-14 16:50:00|12102.7|12042.7|12126.1|12066.1|12136.1|12076.1|12101|12041|3
1597424100000|2020-08-14 16:55:00|12125.3|12065.3|12124.5|12064.5|12125.3|12065.3|12124.5|12064.5|0
1597424400000|2020-08-14 17:00:00|12123.7|12063.7|12124.5|12064.5|12124.5|12064.5|12123.7|12063.7|0
1597424700000|2020-08-14 17:05:00|12120.2|12080.2|12124.5|12064.5|12139.6|12106.6|12120.2|12064.5|0
1597425000000|2020-08-14 17:10:00|12126.2|12066.2|12126.2|12066.2|12126.2|12066.2|12126.2|12066.2|0
1597425300000|2020-08-14 17:15:00|12127|12067|12129.5|12069.5|12129.5|12069.5|12127|12067|0
1597425600000|2020-08-14 17:20:00|12126.3|12066.3|12129.5|12069.5|12129.5|12069.5|12119.5|12059.5|0
1597425900000|2020-08-14 17:25:00|12131.2|12071.2|12181.2|12121.2|12181.2|12121.2|12116.2|12056.2|7
1597426200000|2020-08-14 17:30:00|12179.6|12119.6|12179.6|12119.6|12181.3|12121.3|12179.6|12119.6|1
1597426500000|2020-08-14 17:35:00|12177.1|12117.1|12148.8|12088.8|12177.1|12117.1|12147.1|12087.1|3
1597426800000|2020-08-14 17:40:00|12148|12088|12156.3|12096.3|12179.7|12126.4|12146.3|12086.3|6
1597427100000|2020-08-14 17:45:00|12152.1|12112.1|12176.3|12116.3|12178.8|12118.8|12152.1|12112.1|2
1597427400000|2020-08-14 17:50:00|12174.6|12114.6|12147.1|12087.1|12174.6|12135.2|12139.6|12082.1|4
1597427700000|2020-08-14 17:55:00|12147.2|12087.2|12154|12130|12162.2|12130|12147.2|12087.2|9
1597665600000|2020-08-17 12:00:00|12174.4|12114.4|12132.7|12072.7|12174.4|12114.4|12100.2|12040.2|39
1597665900000|2020-08-17 12:05:00|12092.2|12068.2|11972.7|11912.7|12092.2|12068.2|11972.7|11912.7|11
1597666200000|2020-08-17 12:10:00|11970.2|11910.2|12042.1|11982.1|12055.3|11995.3|11967.7|11907.7|13
1597666500000|2020-08-17 12:15:00|12047.1|11987.1|11997.8|11957.8|12047.1|11987.1|11997.8|11950.3|2
1597666800000|2020-08-17 12:20:00|11997.1|11957.1|11950.3|11910.3|11997.2|11960.8|11950.3|11910.3|7
1597667100000|2020-08-17 12:25:00|11952.1|11912.1|11972.8|11932.8|11990.8|11950.8|11952.1|11906.3|3
1597667400000|2020-08-17 12:30:00|11974.6|11914.6|11969.6|11909.6|11974.6|11914.6|11969.6|11909.6|22
1597667700000|2020-08-17 12:35:00|11969.7|11909.7|11945.4|11905.4|11969.7|11924.9|11939.9|11905.4|2
1597668000000|2020-08-17 12:40:00|11947.2|11907.2|11934.9|11910.9|11947.2|11914.5|11934.9|11907.2|6
1597668300000|2020-08-17 12:45:00|11937.4|11913.4|11937.4|11913.4|11937.4|11913.4|11937.4|11913.4|0
1597668600000|2020-08-17 12:50:00|11929|11889|11910|11850|11929|11892|11851|11819.9|54
1597668900000|2020-08-17 12:55:00|11908.2|11848.2|11897.9|11837.9|11916.8|11862.7|11869.7|11819|2
1597669200000|2020-08-17 13:00:00|11891.8|11831.8|11869.7|11829.7|11891.8|11831.8|11867.2|11818.6|0
1597669500000|2020-08-17 13:05:00|11869.8|11829.8|11901.6|11841.6|11901.6|11841.6|11869.8|11825.3|0
1597669800000|2020-08-17 13:10:00|11902.3|11842.3|11902.3|11842.3|11902.3|11842.3|11902.3|11842.3|5
1597670100000|2020-08-17 13:15:00|11899.8|11859.8|11949.4|11889.4|11954.1|11894.1|11899.8|11854.1|12
1597670400000|2020-08-17 13:20:00|11959.1|11899.1|11886.1|11826.1|11983.7|11923.7|11875.4|11826.1|28
1597670700000|2020-08-17 13:25:00|11882.9|11842.9|11859.9|11835.9|11886.1|11842.9|11858.1|11826.1|0
1597671000000|2020-08-17 13:30:00|11858.1|11834.1|11872.9|11832.9|11897.2|11837.2|11851.7|11819.4|4
1597671300000|2020-08-17 13:35:00|11865.6|11841.6|11877.2|11837.2|11934.7|11874.7|11862.4|11829.7|12
1597671600000|2020-08-17 13:40:00|11877.9|11837.9|11867.4|11843.4|11877.9|11843.4|11867.4|11836.1|7
1597671900000|2020-08-17 13:45:00|11867.9|11827.9|11868|11828|11869.8|11835.7|11852.4|11826.1|9
1597672200000|2020-08-17 13:50:00|11857.5|11833.5|11861.8|11837.8|11868|11840.3|11855|11824.3|1
1597672500000|2020-08-17 13:55:00|11862.5|11838.5|11950.5|11890.5|11951.2|11891.2|11861.8|11837.8|6
1597672800000|2020-08-17 14:00:00|11957.3|11897.3|12021.2|11961.2|12033|11973|11953|11893|27
1597673100000|2020-08-17 14:05:00|12020.5|11960.5|12013|11953|12020.5|11980.5|11998|11938|2
1597673400000|2020-08-17 14:10:00|12014.8|11954.8|12013|11953|12014.8|11954.8|12013|11953|4
1597673700000|2020-08-17 14:15:00|12013.1|11953.1|12013.1|11953.1|12013.1|11953.1|12013.1|11953.1|0
1597674000000|2020-08-17 14:20:00|||||||||6
1597674300000|2020-08-17 14:25:00|12011.3|11951.3|12008.1|11948.1|12025.6|11965.6|12008.1|11948.1|1
1597674600000|2020-08-17 14:30:00|12007.4|11947.4|11933.1|11873.1|12007.4|11947.4|11899.9|11839.9|7
1597674900000|2020-08-17 14:35:00|11935.2|11875.2|11933.1|11873.1|12015.6|11955.6|11924.9|11864.9|2
1597675200000|2020-08-17 14:40:00|11932.4|11872.4|11940.6|11880.6|11940.6|11880.6|11923.1|11863.1|5
1597675500000|2020-08-17 14:45:00|11939.3|11879.3|11995.6|11935.6|12005.6|11945.6|11924.9|11864.9|4
1597675800000|2020-08-17 14:50:00|11995.7|11935.7|11988.2|11928.2|12020.7|11960.7|11988.2|11928.2|6
1597676100000|2020-08-17 14:55:00|11991.4|11931.4|11993.2|11933.2|12000.7|11940.7|11952.5|11892.5|0
1597676400000|2020-08-17 15:00:00|11965|11905|11983.2|11923.2|11995|11935|11922.5|11862.5|11
1597676700000|2020-08-17 15:05:00|11983.9|11923.9|11960.7|11900.7|11988.2|11928.2|11960.7|11900.7|0
1597677000000|2020-08-17 15:10:00|11950.7|11890.7|11933.9|11873.9|11950.7|11890.7|11933.9|11873.9|0
1597677300000|2020-08-17 15:15:00|11930.7|11870.7|11956.4|11896.4|11983.9|11923.9|11878.2|11818.2|7
1597677600000|2020-08-17 15:20:00|11963.3|11903.3|11985.1|11925.1|11988.7|11928.7|11955.1|11895.1|0
1597677900000|2020-08-17 15:25:00|11985.8|11925.8|11971.5|11911.5|11990.1|11930.1|11971.5|11911.5|0
1597678200000|2020-08-17 15:30:00|11965.8|11905.8|11970.8|11910.8|11972.6|11912.6|11944|11884|0
1597678500000|2020-08-17 15:35:00|11971.5|11911.5|11935.8|11875.8|11980.1|11920.1|11935.8|11875.8|3
1597678800000|2020-08-17 15:40:00|11938.3|11878.3|11950.8|11890.8|11966.5|11906.5|11934|11874|2
1597679100000|2020-08-17 15:45:00|11954|11894|11959|11899|11959|11899|11954|11894|0
1597679400000|2020-08-17 15:50:00|11953.3|11893.3|11961.6|11901.6|11966.5|11906.5|11953.3|11893.3|8
1597679700000|2020-08-17 15:55:00|11960.9|11900.9|11960.9|11900.9|11960.9|11900.9|11960.9|11900.9|0
1597680000000|2020-08-17 16:00:00|11961.6|11901.6|11933.4|11873.4|11968.4|11908.4|11932.7|11872.7|2
1597680300000|2020-08-17 16:05:00|11932.7|11872.7|11885.9|11825.9|11933.4|11873.4|11885.9|11825.9|3
1597680900000|2020-08-17 16:15:00|11883.4|11823.4|11865.9|11825.9|11883.4|11825.9|11865.9|11816.6|4
1597681200000|2020-08-17 16:20:00|11866|11826|11846.6|11786.6|11866|11826|11844.8|11784.8|9
1597681500000|2020-08-17 16:25:00|11846.7|11786.7|11846.7|11786.7|11846.7|11786.7|11846.7|11786.7|0
1597681800000|2020-08-17 16:30:00|11821.2|11797.2|11871|11811|11871|11811|11821.2|11788|2
1597682100000|2020-08-17 16:35:00|11889.1|11829.1|11903.5|11843.5|11907.1|11847.1|11883.2|11823.2|7
1597682400000|2020-08-17 16:40:00|11894.5|11834.5|11873.5|11813.5|11894.5|11834.5|11863.6|11803.6|1
1597682700000|2020-08-17 16:45:00|11876.7|11816.7|11903.5|11843.5|11904.2|11844.2|11876.7|11816.7|5
1597683000000|2020-08-17 16:50:00|11903.6|11843.6|11898.6|11838.6|11903.6|11843.6|11898.6|11838.6|0
1597683600000|2020-08-17 17:00:00|11905.4|11845.4|11913.6|11853.6|11913.6|11853.6|11890.4|11830.4|2
1597683900000|2020-08-17 17:05:00|||||||||1
1597684200000|2020-08-17 17:10:00|11908.1|11848.1|11908.6|11848.6|11928.6|11868.6|11897.3|11837.3|3
1597684500000|2020-08-17 17:15:00|11909.3|11849.3|11906.8|11846.8|11909.3|11849.3|11906.8|11846.8|3
1597684800000|2020-08-17 17:20:00|11907.5|11847.5|11935.5|11875.5|11936.2|11876.2|11883.6|11823.6|4
1597685100000|2020-08-17 17:25:00|11936.2|11876.2|11933.7|11893.7|11938.7|11893.7|11912.3|11852.3|10
1597685400000|2020-08-17 17:30:00|11933|11873|11975.5|11915.5|11977.3|11917.3|11928.7|11868.7|3
1597685700000|2020-08-17 17:35:00|11970.1|11910.1|11982.3|11922.3|11982.3|11922.3|11970.1|11910.1|0
1597686000000|2020-08-17 17:40:00|11981.6|11921.6|11975.5|11915.5|11983.7|11923.7|11945.5|11885.5|4
1597686300000|2020-08-17 17:45:00|11976.9|11916.9|11978.7|11918.7|11980.5|11920.5|11976.9|11916.9|3
1597686600000|2020-08-17 17:50:00|11980.1|11920.1|11951.7|11891.7|12008.8|11959.4|11951.7|11891.7|7
1597686900000|2020-08-17 17:55:00|11952.4|11892.4|11886.3|11826.3|11952.4|11892.4|11828.3|11804.3|11
1597752000000|2020-08-18 12:00:00|11906.5|11882.5|11908.7|11884.7|11920.2|11891.3|11900.4|11860.4|21
1597752300000|2020-08-18 12:05:00|11914.3|11890.3|11896.8|11872.8|11922.3|11893.4|11887.4|11858.6|7
1597752600000|2020-08-18 12:10:00|11896.1|11872.1|11917.4|11893.4|11922.3|11893.4|11892.4|11868.4|3
1597752900000|2020-08-18 12:15:00|11916.8|11892.8|11913.6|11889.6|11916.8|11892.8|11911.8|11887.8|6
1597753200000|2020-08-18 12:20:00|11914.3|11890.3|11913.7|11889.7|11914.3|11890.3|11909.3|11885.3|2
1597753500000|2020-08-18 12:25:00|11954.2|11894.2|11981.6|11921.6|11992.6|11938.4|11953.5|11893.5|0
1597753800000|2020-08-18 12:30:00|11979.7|11919.7|11929.7|11869.7|11979.7|11919.7|11909.8|11869.1|18
1597754100000|2020-08-18 12:35:00|11934.1|11874.1|11904.9|11864.9|11934.1|11874.1|11904.9|11857.4|3
1597754400000|2020-08-18 12:40:00|11906.7|11866.7|11906.7|11866.7|11906.7|11866.7|11906.7|11866.7|1
1597754700000|2020-08-18 12:45:00|11906.1|11866.1|11891.9|11867.9|11906.7|11873.4|11891.9|11864.9|0
1597755000000|2020-08-18 12:50:00|11893.1|11869.1|11902.4|11862.4|11902.4|11869.1|11893.1|11862.4|0
1597755300000|2020-08-18 12:55:00|11906.1|11866.1|11907.4|11867.4|11911.1|11879.7|11900.6|11866.1|2
1597755600000|2020-08-18 13:00:00|11896.9|11872.9|11894.4|11870.4|11896.9|11872.9|11894.4|11870.4|0
1597755900000|2020-08-18 13:05:00|11891.3|11867.3|11959.2|11919.2|11974.8|11924.6|11891.3|11867.3|28
1597756200000|2020-08-18 13:10:00|11958.5|11918.5|11954.2|11914.2|11958.5|11918.5|11954.2|11914.2|0
1597756500000|2020-08-18 13:15:00|11952.3|11912.3|11944.3|11920.3|11958.5|11927.2|11944.3|11910.5|7
1597756800000|2020-08-18 13:20:00|11944.4|11920.4|11940.7|11916.7|11951.9|11927.9|11940.7|11909.3|6
1597757100000|2020-08-18 13:25:00|11935.7|11911.7|12055.5|12015.5|12060.6|12026.7|11920.1|11871.8|14
1597757400000|2020-08-18 13:30:00|12047.5|12007.5|12010|11950|12050|12014|11919.9|11866.2|17
1597757700000|2020-08-18 13:35:00|12016.8|11956.8|12020.6|11960.6|12051.9|11991.9|11996.3|11956.3|3
1597758000000|2020-08-18 13:40:00|12019.9|11959.9|12005.6|11945.6|12019.9|11959.9|11974.4|11940|5
1597758300000|2020-08-18 13:45:00|12000.6|11940.6|12025.6|11965.6|12025.6|11974.1|11993.1|11940.6|0
1597758600000|2020-08-18 13:50:00|12026.2|11966.2|12035.7|11975.7|12053.9|12002.9|12005.7|11954.9|2
1597758900000|2020-08-18 13:55:00|12033.1|11973.1|12053.2|11993.2|12058.8|12019.4|12019.5|11963.1|22
1597759200000|2020-08-18 14:00:00|12053.9|11993.9|12016.3|11956.3|12055.7|12005.1|12013.7|11953.7|18
1597759500000|2020-08-18 14:05:00|12015.6|11955.6|12001.3|11941.3|12015.6|11955.6|12001.3|11941.3|0
1597759800000|2020-08-18 14:10:00|12002.6|11942.6|12007.5|11947.5|12010|11954.3|11990|11942.6|0
1597760100000|2020-08-18 14:15:00|12006.9|11946.9|12003.2|11943.2|12006.9|11946.9|12003.2|11943.2|0
1597760400000|2020-08-18 14:20:00|11991.2|11951.2|11967.5|11907.5|11991.2|11951.2|11961.3|11901.3|1
1597760700000|2020-08-18 14:25:00|11962.5|11902.5|11971.3|11911.3|11995.7|11935.7|11943.8|11883.8|11
1597761000000|2020-08-18 14:30:00|11971.4|11911.4|11967|11907|11978.2|11918.2|11960.7|11900.7|0
1597761300000|2020-08-18 14:35:00|11967.7|11907.7|11983.2|11923.2|11983.2|11923.2|11967.7|11907.7|1
1597761600000|2020-08-18 14:40:00|11991.9|11931.9|12020.1|11960.1|12025.1|11985.1|11991.9|11931.9|6
1597761900000|2020-08-18 14:45:00|12018.8|11958.8|12002|11942|12018.8|11958.8|11982.6|11922.6|14
1597762200000|2020-08-18 14:50:00|12004.5|11944.5|11995.1|11935.1|12004.5|11944.5|11974.5|11914.5|0
1597762500000|2020-08-18 14:55:00|11994.5|11934.5|11992.6|11932.6|11994.5|11934.5|11992.6|11932.6|0
1597762800000|2020-08-18 15:00:00|11990.1|11930.1|11987|11947|11993.8|11947|11984.5|11927|2
1597763100000|2020-08-18 15:05:00|11979.7|11955.7|11983.9|11943.9|11986.4|11960.7|11978.9|11938.9|2
1597763400000|2020-08-18 15:10:00|11984.5|11944.5|11985.2|11945.2|11985.2|11945.2|11984.5|11944.5|0
1597763700000|2020-08-18 15:15:00|11985.8|11945.8|11988.3|11928.3|11988.3|11945.8|11979|11928.3|26
1597764000000|2020-08-18 15:20:00|11983.3|11923.3|11985.9|11925.9|11985.9|11925.9|11983.3|11923.3|2
1597764300000|2020-08-18 15:25:00|11986.5|11926.5|11987.2|11927.2|11987.8|11927.8|11986.5|11926.5|4
1597764600000|2020-08-18 15:30:00|11973.9|11933.9|11972.8|11912.8|11987.2|11933.9|11953.5|11907.8|5
1597764900000|2020-08-18 15:35:00|11970.3|11910.3|11970.3|11910.3|11970.3|11910.3|11970.3|11910.3|5
1597765200000|2020-08-18 15:40:00|11967.8|11907.8|11981.1|11921.1|11981.1|11927.8|11963.5|11907.8|6
1597765500000|2020-08-18 15:45:00|11983.6|11923.6|12030.6|11970.6|12034.3|11989.1|11974.2|11916.7|19
1597765800000|2020-08-18 15:50:00|12029.9|11969.9|12117.9|12077.9|12119.7|12086.5|12016.4|11969.9|15
1597766100000|2020-08-18 15:55:00|12126.6|12066.6|12115.5|12055.5|12131|12083.4|12055.5|12012.1|13
1597766400000|2020-08-18 16:00:00|12118|12058|12091.8|12031.8|12118|12058|12078.1|12018.1|4
1597766700000|2020-08-18 16:05:00|12092.4|12032.4|12069.4|12009.4|12094.3|12034.3|12041.9|11999.4|4
1597767000000|2020-08-18 16:10:00|12075.6|12015.6|12098.1|12038.1|12098.1|12038.1|12075.6|12015.6|6
1597767300000|2020-08-18 16:15:00|12098.8|12038.8|12100.6|12040.6|12100.6|12040.6|12098.8|12038.8|4
1597767600000|2020-08-18 16:20:00|12106.2|12046.2|12156.9|12096.9|12158.2|12098.2|12106.2|12046.2|37
1597767900000|2020-08-18 16:25:00|12157.6|12097.6|12143.8|12083.8|12165|12105|12141.3|12081.3|4
1597768200000|2020-08-18 16:30:00|12138.8|12078.8|12148.2|12088.2|12158.2|12098.2|12121.3|12061.3|0
1597768500000|2020-08-18 16:35:00|12148.8|12088.8|12128.8|12068.8|12150.7|12090.7|12128.8|12068.8|1
1597768800000|2020-08-18 16:40:00|12126.3|12066.3|12150.7|12090.7|12151.3|12091.3|12126.3|12066.3|0
1597769100000|2020-08-18 16:45:00|12144.9|12084.9|12128.8|12068.8|12144.9|12084.9|12128.2|12068.2|0
1597769400000|2020-08-18 16:50:00|12133.8|12073.8|12148.9|12088.9|12148.9|12088.9|12133.8|12073.8|2
1597769700000|2020-08-18 16:55:00|12143.9|12083.9|12138.2|12078.2|12143.9|12083.9|12138.2|12078.2|0
1597770000000|2020-08-18 17:00:00|12135|12075|12157.6|12097.6|12157.6|12097.6|12128.9|12068.9|1
1597770300000|2020-08-18 17:05:00|12146.4|12086.4|12161.9|12101.9|12191.3|12131.3|12145.1|12085.1|4
1597770600000|2020-08-18 17:10:00|12158.2|12098.2|12205.1|12145.1|12208.8|12148.8|12158.2|12098.2|5
1597770900000|2020-08-18 17:15:00|12201.4|12141.4|12166.3|12106.3|12231.8|12198.7|12165.6|12105.6|30
1597771200000|2020-08-18 17:20:00|12165|12105|12192.6|12132.6|12196.9|12136.9|12157.5|12097.5|0
1597771500000|2020-08-18 17:25:00|12205|12145|12146.4|12106.4|12206.9|12146.9|12144.6|12093.9|4
1597771800000|2020-08-18 17:30:00|12144.6|12104.6|12149|12089|12172.1|12112.1|12120.9|12060.9|3
1597772100000|2020-08-18 17:35:00|12137.1|12077.1|12154.5|12094.5|12154.5|12094.5|12137.1|12077.1|0
1597772400000|2020-08-18 17:40:00|12156.4|12096.4|12154.5|12094.5|12157|12097|12154.5|12094.5|3
1597772700000|2020-08-18 17:45:00|12154.6|12094.6|12135.9|12075.9|12154.6|12094.6|12135.9|12075.9|0
1597773000000|2020-08-18 17:50:00|12135.3|12075.3|12167.1|12107.1|12167.1|12119|12135.3|12075.3|1
1597773300000|2020-08-18 17:55:00|12161.5|12101.5|12138.4|12078.4|12167.1|12107.1|12137.7|12077.7|3
1597838400000|2020-08-19 12:00:00|12194.2|12134.2|12175.3|12135.3|12204.1|12144.1|12162.3|12125.9|12
1597838700000|2020-08-19 12:05:00|12174.7|12134.7|12189.1|12149.1|12189.7|12157.1|12174.7|12134.7|3
1597839000000|2020-08-19 12:10:00|12188.5|12148.5|12175.6|12151.6|12188.5|12151.6|12173|12148.5|3
1597839300000|2020-08-19 12:15:00|12176.1|12136.1|12169.3|12145.3|12176.1|12145.3|12164.9|12136.1|0
1597839600000|2020-08-19 12:20:00|12169.9|12145.9|12169.9|12145.9|12169.9|12145.9|12169.9|12145.9|1
1597839900000|2020-08-19 12:25:00|12170|12146|12170|12146|12170|12146|12170|12146|0
1597840200000|2020-08-19 12:30:00|12141.1|12081.1|12113|12053|12141.7|12081.7|12113|12053|2
1597840500000|2020-08-19 12:35:00|12111.7|12051.7|12101.7|12041.7|12111.7|12051.7|12100.5|12040.5|1
1597840800000|2020-08-19 12:40:00|12100.5|12040.5|12118.6|12058.6|12118.6|12058.6|12087.3|12036.7|0
1597841400000|2020-08-19 12:50:00|12146.9|12086.9|12176.8|12116.8|12176.8|12121.8|12142.4|12082.4|5
1597842000000|2020-08-19 13:00:00|12174.9|12114.9|12173.7|12113.7|12174.9|12114.9|12173.7|12113.7|0
1597842300000|2020-08-19 13:05:00|12173.1|12113.1|12168.7|12108.7|12173.1|12113.1|12168.7|12108.7|0
1597842600000|2020-08-19 13:10:00|12168.1|12108.1|12166.2|12106.2|12168.1|12108.1|12166.2|12106.2|1
1597842900000|2020-08-19 13:15:00|12158.7|12118.7|12166.2|12126.2|12171.2|12126.2|12158.7|12109.3|0
1597843200000|2020-08-19 13:20:00|12158.7|12118.7|12160|12120|12169.4|12120|12158.7|12109.4|2
1597843500000|2020-08-19 13:25:00|12160.6|12120.6|12160.6|12120.6|12160.6|12120.6|12160.6|12120.6|0
1597843800000|2020-08-19 13:30:00|12160|12120|12155.6|12115.6|12160|12120|12155.6|12115.6|1
1597844100000|2020-08-19 13:35:00|12156.8|12116.8|12163.8|12123.8|12164.4|12124.4|12156.8|12116.8|2
1597844400000|2020-08-19 13:40:00|12158.8|12118.8|12158.8|12118.8|12158.8|12118.8|12158.8|12118.8|0
1597845300000|2020-08-19 13:55:00|12168.2|12108.2|12166.3|12106.3|12168.2|12108.2|12166.3|12106.3|2
1597845600000|2020-08-19 14:00:00|12167.6|12107.6|12155.7|12115.7|12169.4|12115.7|12155.7|12107.6|8
1597845900000|2020-08-19 14:05:00|12173.2|12113.2|12173.3|12113.3|12173.3|12113.3|12173.2|12113.2|5
1597846200000|2020-08-19 14:10:00|12171.4|12111.4|12141.9|12081.9|12171.4|12125.5|12139.4|12079.4|4
1597846500000|2020-08-19 14:15:00|12141.3|12081.3|12118.1|12078.1|12141.3|12081.3|12118.1|12073.1|0
1597846800000|2020-08-19 14:20:00|12132.4|12072.4|12146.3|12086.3|12146.3|12086.3|12132.4|12072.4|1
1597847100000|2020-08-19 14:25:00|12146.9|12086.9|12141.3|12101.3|12150.7|12101.3|12141.3|12086.9|3
1597847400000|2020-08-19 14:30:00|12145.3|12085.3|12138.9|12098.9|12146.3|12098.9|12113.2|12068.1|8
1597847700000|2020-08-19 14:35:00|||||||||1
1597848300000|2020-08-19 14:45:00|12130.3|12106.3|12130.3|12106.3|12130.3|12106.3|12130.3|12106.3|3
1597848600000|2020-08-19 14:50:00|12128.4|12104.4|12123.4|12099.4|12136.5|12104.4|12114.5|12063.9|3
1597848900000|2020-08-19 14:55:00|12125.9|12101.9|12146.4|12106.4|12155.1|12116.9|12125.9|12095.1|1
1597849200000|2020-08-19 15:00:00|12147|12107|12158.9|12118.9|12158.9|12118.9|12146.4|12106.4|2
1597849500000|2020-08-19 15:05:00|12151.5|12127.5|12146.5|12122.5|12158.9|12127.5|12146.5|12117|2
1597849800000|2020-08-19 15:10:00|12155.2|12115.2|12157.2|12133.2|12157.2|12133.2|12141.4|12083.9|7
1597850100000|2020-08-19 15:15:00|12158.3|12118.3|12160.3|12120.3|12179|12146.4|12155.4|12117.7|14
1597850400000|2020-08-19 15:20:00|12155.9|12115.9|12152.1|12092.1|12155.9|12115.9|12145.2|12085.2|2
1597850700000|2020-08-19 15:25:00|12162.2|12122.2|12167.2|12107.2|12171.5|12122.2|12162.2|12105.3|3
1597851000000|2020-08-19 15:30:00|||||||||2
1597851300000|2020-08-19 15:35:00|12160.3|12100.3|12137.2|12097.2|12160.3|12100.3|12137.2|12087.8|9
1597851600000|2020-08-19 15:40:00|12147.8|12087.8|12154|12094|12156.6|12096.6|12136.6|12087.8|1
1597851900000|2020-08-19 15:45:00|12151.6|12091.6|12152.1|12092.1|12159.1|12099.1|12144|12084|7
1597852200000|2020-08-19 15:50:00|12150.9|12090.9|12150.9|12090.9|12150.9|12090.9|12150.9|12090.9|4
1597852500000|2020-08-19 15:55:00|12151|12091|12126.6|12066.6|12151|12097.9|12126.6|12066.6|3
1597852800000|2020-08-19 16:00:00|12131|12071|12131|12071|12131|12071|12131|12071|3
1597853400000|2020-08-19 16:10:00|||||||||2
1597853700000|2020-08-19 16:15:00|12122.8|12062.8|12120.3|12060.3|12122.8|12062.8|12120.3|12060.3|1
1597854000000|2020-08-19 16:20:00|12117.8|12057.8|12122.2|12082.2|12127.2|12082.2|12117.8|12057.8|3
1597854300000|2020-08-19 16:25:00|12115.4|12091.4|12114.7|12054.7|12134.2|12095.2|12114.7|12054.7|1
1597854600000|2020-08-19 16:30:00|12094.7|12055.3|12094.7|12054.7|12095.3|12055.3|12094.7|12054.7|2
1597854900000|2020-08-19 16:35:00|12094.8|12054.8|12094.8|12054.8|12094.8|12054.8|12094.8|12054.8|2
1597855200000|2020-08-19 16:40:00|12095.4|12055.4|12095.4|12055.4|12095.4|12055.4|12095.4|12055.4|2
1597855500000|2020-08-19 16:45:00|12089.9|12065.9|12122.3|12062.3|12122.3|12072.2|12088|12055.4|4
1597855800000|2020-08-19 16:50:00|12121.1|12061.1|12117.3|12057.3|12121.1|12061.1|12117.3|12057.3|1
1597856100000|2020-08-19 16:55:00|12119.7|12059.7|12120.4|12060.4|12122.9|12062.9|12119.2|12059.2|4
1597856400000|2020-08-19 17:00:00|12122.3|12062.3|12120.4|12060.4|12122.3|12062.3|12120.4|12060.4|0
1597856700000|2020-08-19 17:05:00|12121|12061|12134.2|12074.2|12134.2|12074.2|12121|12061|1
1597857000000|2020-08-19 17:10:00|12132.3|12072.3|12134.2|12074.2|12134.2|12074.2|12132.3|12072.3|0
1597857300000|2020-08-19 17:15:00|||||||||1
1597857600000|2020-08-19 17:20:00|12134.3|12074.3|12134.3|12074.3|12134.3|12074.3|12134.3|12074.3|0
1597857900000|2020-08-19 17:25:00|12126.7|12066.7|12150.5|12090.5|12151.8|12117.2|12123.7|12063.7|14
1597858200000|2020-08-19 17:30:00|12148.6|12088.6|12146.2|12086.2|12148.6|12088.6|12131.8|12071.8|5
1597858500000|2020-08-19 17:35:00|12146.8|12086.8|12168.1|12108.1|12168.1|12108.1|12146.8|12086.8|0
1597858800000|2020-08-19 17:40:00|12141.8|12081.8|12155.6|12095.6|12168.9|12108.9|12134.3|12074.3|2
1597859100000|2020-08-19 17:45:00|12156.2|12096.2|12156.2|12096.2|12156.2|12096.2|12156.2|12096.2|0
1597859400000|2020-08-19 17:50:00|12168.1|12108.1|12212.5|12152.5|12215|12165|12168.1|12108.1|1
1597859700000|2020-08-19 17:55:00|12210.6|12150.6|12200.5|12140.5|12210.6|12155.7|12188.1|12140.5|0
1597924800000|2020-08-20 12:00:00|12182.5|12158.5|12205.2|12145.2|12206.3|12161|12119.5|12059.5|31
1597925100000|2020-08-20 12:05:00|12201.3|12141.3|12206.3|12146.3|12210.2|12150.2|12201.3|12141.3|0
1597925400000|2020-08-20 12:10:00|12206.9|12146.9|12190.7|12130.7|12223.5|12183.2|12168.2|12108.2|27
1597925700000|2020-08-20 12:15:00|12189.5|12129.5|12158.3|12134.3|12189.5|12134.3|12146.3|12088.2|3
1597926000000|2020-08-20 12:20:00|12158.8|12118.8|12158.8|12118.8|12158.8|12118.8|12158.8|12118.8|0
1597926300000|2020-08-20 12:25:00|12149.4|12125.4|12163.8|12123.8|12163.8|12125.4|12149.4|12116.9|6
1597926600000|2020-08-20 12:30:00|12159.9|12119.9|12132.9|12108.9|12160.5|12121|12132.8|12108.8|2
1597926900000|2020-08-20 12:35:00|12142.6|12102.6|12186.1|12126.1|12186.1|12130.4|12142.6|12102.6|44
1597927200000|2020-08-20 12:40:00|12176.7|12136.7|12150.3|12090.3|12186.1|12136.7|12150.3|12090.3|3
1597927500000|2020-08-20 12:45:00|12145.3|12085.3|12129|12105|12149.7|12105|12129|12085.3|0
1597927800000|2020-08-20 12:50:00|12158.9|12098.9|12181.1|12121.1|12181.1|12121.1|12158.9|12098.9|1
1597928100000|2020-08-20 12:55:00|12169.8|12129.8|12172.3|12112.3|12172.8|12129.8|12168.4|12108.4|0
1597928400000|2020-08-20 13:00:00|12170.3|12110.3|12170.3|12110.3|12170.3|12110.3|12170.3|12110.3|0
1597928700000|2020-08-20 13:05:00|12162.6|12122.6|12168.4|12108.4|12179.2|12139.2|12162.6|12108.4|1
1597929000000|2020-08-20 13:10:00|12170.9|12110.9|12172.3|12112.3|12186.1|12138.6|12167.1|12108.4|1
1597929300000|2020-08-20 13:15:00|12170.4|12110.4|12164|12104|12175.4|12115.4|12146.5|12104|0
1597929600000|2020-08-20 13:20:00|12161.5|12101.5|12149|12109|12164|12109|12149|12101.5|0
1597929900000|2020-08-20 13:25:00|12148.4|12108.4|12141.5|12101.5|12148.4|12113.4|12134.1|12101.5|1
1597930200000|2020-08-20 13:30:00|12145.7|12121.7|12147.3|12107.3|12149.2|12121.7|12143.5|12103.5|0
1597930500000|2020-08-20 13:35:00|12136.8|12112.8|12105.4|12045.4|12140.7|12116.7|12105.4|12045.4|3
1597930800000|2020-08-20 13:40:00|12099.2|12039.2|12072.9|12012.9|12099.2|12039.2|12071|12011|0
1597931100000|2020-08-20 13:45:00|12076.9|12016.9|12081|12021|12090.3|12030.3|12076|12016|0
1597931400000|2020-08-20 13:50:00|12079.3|12019.3|12084.6|12024.6|12101|12041|12064.6|12004.6|1
1597931700000|2020-08-20 13:55:00|12086.9|12026.9|12089.6|12029.6|12094.6|12034.6|12084.6|12024.6|1
1597932000000|2020-08-20 14:00:00|12099.1|12039.1|12101.6|12041.6|12101.6|12041.6|12099.1|12039.1|0
1597932300000|2020-08-20 14:05:00|12106|12046|12093.3|12053.3|12115.2|12056.3|12076.6|12026.6|4
1597932600000|2020-08-20 14:10:00|12094.7|12054.7|12096.6|12056.6|12096.6|12056.6|12094.7|12054.7|0
1597932900000|2020-08-20 14:15:00|12097.2|12057.2|12082.2|12022.2|12097.2|12057.2|12082.2|12022.2|6
1597933200000|2020-08-20 14:20:00|12068.5|12028.5|12077.2|12037.2|12082.2|12050.2|12068.5|12020.2|1
1597933500000|2020-08-20 14:25:00|12076.6|12036.6|12063.1|12039.1|12076.6|12039.1|12063|12034.1|0
1597933800000|2020-08-20 14:30:00|12070.5|12030.5|12048.3|12008.3|12071.1|12030.5|12048.3|12008.3|3
1597934100000|2020-08-20 14:35:00|12045.8|12005.8|11964.7|11924.7|12045.8|12005.8|11955.6|11924.7|22
1597934400000|2020-08-20 14:40:00|11945.3|11905.3|11932.8|11892.8|11957.8|11912.1|11914.2|11890.2|5
1597934700000|2020-08-20 14:45:00|11931.1|11907.1|11979.7|11939.7|11985.3|11939.7|11931.1|11892|9
1597935000000|2020-08-20 14:50:00|11980.3|11940.3|11940.1|11916.1|11980.3|11947.2|11940.1|11916.1|6
1597935300000|2020-08-20 14:55:00|11942.6|11918.6|11944.6|11920.6|11952.1|11928.1|11941.5|11917.5|4
1597935600000|2020-08-20 15:00:00|11945.1|11921.1|11949|11925|11962.6|11925|11939.6|11915.6|8
1597935900000|2020-08-20 15:05:00|11948.4|11924.4|11937.8|11897.8|11956.4|11924.4|11921.5|11895.9|7
1597936200000|2020-08-20 15:10:00|11930.4|11906.4|11926.5|11902.5|11932.3|11908.3|11925.4|11901.4|3
1597936500000|2020-08-20 15:15:00|11928.5|11904.5|11956.7|11916.7|11959.2|11919.2|11925.4|11901.4|1
1597936800000|2020-08-20 15:20:00|11950.4|11926.4|11963.4|11923.4|11972.8|11943.3|11937|11892|4
1597937100000|2020-08-20 15:25:00|11962.8|11922.8|11966.2|11942.2|11978.4|11945.3|11955.4|11920.9|2
1597937400000|2020-08-20 15:30:00|11975.9|11935.9|11928.5|11904.5|11975.9|11935.9|11928.5|11904.5|2
1597937700000|2020-08-20 15:35:00|11926.6|11902.6|11988.4|11948.4|11999.8|11953.4|11926.6|11902.6|5
1597938000000|2020-08-20 15:40:00|11999|11939|11924.6|11900.6|11999|11939|11922.7|11892.6|3
1597938300000|2020-08-20 15:45:00|11933.8|11893.8|11949.6|11909.6|11962.1|11911.5|11933.8|11893.8|2
1597938600000|2020-08-20 15:50:00|11982.1|11922.1|11969|11929|11984.6|11939.6|11960.5|11905.1|2
1597938900000|2020-08-20 15:55:00|11958.5|11934.5|11976.5|11936.5|11987.1|11936.5|11956.5|11904|3
1597939200000|2020-08-20 16:00:00|11987.1|11927.1|11974|11934|11987.1|11936.5|11974|11927.1|2
1597939500000|2020-08-20 16:05:00|11968.5|11944.5|11936.6|11912.6|11971|11944.5|11936.6|11907.1|3
1597939800000|2020-08-20 16:10:00|11943.2|11903.2|11946.6|11906.6|11949.1|11909.1|11943.2|11903.2|4
1597940100000|2020-08-20 16:15:00|11954.1|11894.1|11941.6|11901.6|11956|11906.6|11941.6|11892.1|2
1597940400000|2020-08-20 16:20:00|11952.1|11892.1|11886.9|11846.9|11955.8|11898.8|11886.9|11836.3|10
1597940700000|2020-08-20 16:25:00|11886.3|11846.3|11910.5|11850.5|11921.9|11865.7|11886.3|11846.3|4
1597941000000|2020-08-20 16:30:00|11903.3|11863.3|11883|11859|11903.3|11866.3|11868.3|11844.3|4
1597941300000|2020-08-20 16:35:00|11881.1|11857.1|11873|11849|11884.4|11860.4|11873|11849|9
1597941600000|2020-08-20 16:40:00|11875|11851|11873.3|11849.3|11875|11851|11869.4|11845.4|1
1597941900000|2020-08-20 16:45:00|11872.7|11848.7|11890.8|11866.8|11891.3|11866.8|11870.8|11846.8|2
1597942200000|2020-08-20 16:50:00|11919.9|11895.9|11914.4|11874.4|11946.6|11895.9|11906.1|11854.4|2
1597942500000|2020-08-20 16:55:00|11924.4|11864.4|11916.9|11856.9|11937.4|11877.4|11904.1|11854.4|2
1597942800000|2020-08-20 17:00:00|11918|11858|11914.9|11874.9|11929.9|11878.8|11911.1|11858|1
1597943100000|2020-08-20 17:05:00|11915|11875|11916.4|11892.4|11931.9|11895.5|11912.5|11871.9|2
1597943400000|2020-08-20 17:10:00|11926.9|11886.9|11945.3|11885.3|11960.8|11900.8|11914.8|11878.4|23
1597943700000|2020-08-20 17:15:00|11934.7|11894.7|11945.8|11885.8|11946.4|11894.7|11934.7|11877.8|1
1597944000000|2020-08-20 17:20:00|11947.8|11887.8|11957.8|11897.8|11965.3|11905.3|11947.8|11887.8|1
1597944300000|2020-08-20 17:25:00|11958.9|11898.9|11933.9|11893.9|11958.9|11926.9|11920.9|11879.5|12
1597944600000|2020-08-20 17:30:00|11930|11890|11937.6|11913.6|11960.6|11916.1|11924.5|11890|2
1597944900000|2020-08-20 17:35:00|11953.1|11913.1|11952.6|11912.6|11953.1|11913.1|11950.6|11910.6|0
1597945200000|2020-08-20 17:40:00|11950.6|11910.6|12003.7|11943.7|12057.6|11997.6|11950.6|11910.6|20
1597945500000|2020-08-20 17:45:00|12001.7|11941.7|12021.2|11961.2|12048.1|11988.1|11986.7|11939.5|0
1597945800000|2020-08-20 17:50:00|12020.6|11960.6|12032.6|11972.6|12052|11992|12006.2|11946.2|1
1597946100000|2020-08-20 17:55:00|12032|11972|12031.8|11971.8|12032.3|11972.3|12011.2|11951.2|4
1598011200000|2020-08-21 12:00:00|12035.6|11975.6|11994|11934|12051.5|12020|11917.9|11857.9|7
1598011500000|2020-08-21 12:05:00|11994.5|11934.5|12001.5|11941.5|12006.5|11946.5|11994.5|11934.5|0
1598011800000|2020-08-21 12:10:00|11986.5|11926.5|11981.5|11921.5|11999|11939|11981.5|11921.5|0
1598012100000|2020-08-21 12:15:00|11975.2|11915.2|11976.5|11916.5|12023.5|11963.5|11949|11889|2
1598012400000|2020-08-21 12:20:00|11966.1|11906.1|11969|11909|11974|11914|11964|11904|0
1598012700000|2020-08-21 12:25:00|11968.5|11908.5|12025.5|11965.5|12036|11976|11968.5|11908.5|0
1598013000000|2020-08-21 12:30:00|12028|11968|12035|11975|12078.5|12018.5|11995.6|11935.6|5
1598013300000|2020-08-21 12:35:00|12029.1|11969.1|12066.2|12006.2|12068.7|12008.7|12001|11941|0
1598013600000|2020-08-21 12:40:00|12065.6|12005.6|11993.5|11933.5|12065.6|12005.6|11963|11903|3
1598013900000|2020-08-21 12:45:00|11980.7|11920.7|12043.6|11983.6|12048.9|11988.9|11966|11906|0
1598014200000|2020-08-21 12:50:00|12048|11988|12043|11983|12048|11988|12006.1|11946.1|0
1598014500000|2020-08-21 12:55:00|12039.9|11979.9|12050.5|11990.5|12065|12005|11993.6|11933.6|2
1598014800000|2020-08-21 13:00:00|12049.5|11989.5|12025.5|11965.5|12049.5|11989.5|12018|11958|0
1598015100000|2020-08-21 13:05:00|12023.1|11963.1|11962.5|11902.5|12023.1|11963.1|11960|11900|4
1598015400000|2020-08-21 13:10:00|12020.6|11960.6|11975.6|11915.6|12021.1|11961.1|11975.6|11915.6|0
1598015700000|2020-08-21 13:15:00|11973.1|11913.1|11964|11904|12018.1|11958.1|11960|11900|0
1598016000000|2020-08-21 13:20:00|11960|11900|11935.6|11875.6|11969|11909|11918.1|11858.1|0
1598016300000|2020-08-21 13:25:00|11940.6|11880.6|11942.6|11882.6|11973.5|11913.5|11920.1|11860.1|1
1598016600000|2020-08-21 13:30:00|11939.9|11879.9|11949.7|11889.7|11955.2|11895.2|11907.7|11865.7|17
1598016900000|2020-08-21 13:35:00|11952.2|11892.2|11940.6|11880.6|11972.1|11912.1|11926.7|11877.2|3
1598017200000|2020-08-21 13:40:00|11936.1|11876.1|11935.1|11875.1|11936.1|11876.1|11935.1|11875.1|0
1598017500000|2020-08-21 13:45:00|11933|11873|11913.1|11853.1|11938|11890.6|11913.1|11853.1|0
1598017800000|2020-08-21 13:50:00|11905.6|11865.6|11907.6|11867.6|11908.1|11868.1|11905.6|11865.6|7
1598018400000|2020-08-21 14:00:00|11892.5|11868.5|11952.6|11892.6|11966.1|11906.1|11892.5|11850.5|6
1598019000000|2020-08-21 14:10:00|11952.1|11892.1|11951.6|11891.6|11952.1|11892.1|11951.6|11891.6|0
1598019300000|2020-08-21 14:15:00|11959.6|11919.6|11932.1|11892.1|11967|11919.6|11921.6|11890.1|1
1598019600000|2020-08-21 14:20:00|11934.1|11874.1|11934.1|11874.1|11934.6|11874.6|11934.1|11874.1|3
1598019900000|2020-08-21 14:25:00|||||||||5
1598020200000|2020-08-21 14:30:00|11936.2|11876.2|11909.8|11849.8|11936.2|11883.6|11890.6|11849.8|13
1598020500000|2020-08-21 14:35:00|11909.3|11849.3|11916.8|11856.8|11920.8|11860.8|11909.3|11849.3|2
1598020800000|2020-08-21 14:40:00|11920.8|11860.8|11920.8|11860.8|11920.8|11860.8|11920.8|11860.8|0
1598021100000|2020-08-21 14:45:00|11915.8|11855.8|11886.1|11862.1|11919.7|11872|11886.1|11848.7|15
1598021400000|2020-08-21 14:50:00|11884.1|11860.1|11884.1|11860.1|11884.1|11860.1|11884.1|11860.1|0
1598021700000|2020-08-21 14:55:00|11879.1|11855.1|11789|11765|11881.1|11857.1|11789|11765|7
1598022000000|2020-08-21 15:00:00|11787|11763|11784|11724|11794.5|11765|11782|11722|2
1598022300000|2020-08-21 15:05:00|11773.4|11733.4|11777.4|11753.4|11784|11753.4|11773.4|11724|1
1598022600000|2020-08-21 15:10:00|11775.5|11751.5|11781.9|11757.9|11781.9|11757.9|11775.5|11751.5|0
1598022900000|2020-08-21 15:15:00|11817.4|11757.4|11827.9|11767.9|11834.9|11792.1|11804.4|11754.9|13
1598023200000|2020-08-21 15:20:00|11832.9|11772.9|11850.5|11790.5|11875.9|11823.4|11820.4|11770.4|3
1598023500000|2020-08-21 15:25:00|11849.9|11789.9|11820.3|11796.3|11849.9|11796.8|11818.3|11773.5|10
1598023800000|2020-08-21 15:30:00|11840.9|11780.9|11883.8|11823.8|11893.8|11833.8|11821.4|11769|23
1598024100000|2020-08-21 15:35:00|11905.2|11845.2|11897.1|11837.1|11939.6|11879.6|11882.9|11822.9|3
1598024400000|2020-08-21 15:40:00|11899.1|11839.1|11872.9|11812.9|11907|11847|11869.8|11809.8|22
1598024700000|2020-08-21 15:45:00|11871.4|11811.4|11878.9|11838.9|11883.3|11838.9|11849.9|11789.9|3
1598025000000|2020-08-21 15:50:00|11882.9|11842.9|11871|11831|11888.8|11848.8|11871|11831|3
1598025300000|2020-08-21 15:55:00|11873|11833|11875|11835|11877|11837|11871|11831|3
1598025600000|2020-08-21 16:00:00|11879.5|11819.5|11877.4|11817.4|11879.5|11819.5|11877.4|11817.4|4
1598025900000|2020-08-21 16:05:00|||||||||1
1598026200000|2020-08-21 16:10:00|11879|11819|11888.4|11848.4|11894.8|11848.4|11879|11819|6
1598026500000|2020-08-21 16:15:00|11895.4|11835.4|11828.9|11768.9|11895.4|11836.4|11828.9|11768.9|9
1598026800000|2020-08-21 16:20:00|11832|11772|11816.4|11756.4|11834.1|11774.1|11797|11737|2
1598027100000|2020-08-21 16:25:00|11819|11759|11843.5|11783.5|11861.5|11801.5|11812.7|11759|5
1598027400000|2020-08-21 16:30:00|11850.5|11790.5|11829.5|11789.5|11850.5|11790.5|11827.6|11767.6|1
1598027700000|2020-08-21 16:35:00|11840.5|11780.5|11866|11806|11866|11806|11828.9|11780.5|2
1598028000000|2020-08-21 16:40:00|11864.1|11804.1|11858.6|11818.6|11871.1|11820.6|11854.2|11801.6|2
1598028300000|2020-08-21 16:45:00|11853.6|11829.6|11861.6|11801.6|11875.1|11833.5|11851.6|11801.6|4
1598028600000|2020-08-21 16:50:00|||||||||1
1598028900000|2020-08-21 16:55:00|11860.5|11800.5|11859|11799|11861.6|11801.6|11859|11799|3
1598029200000|2020-08-21 17:00:00|11858.5|11798.5|11849|11809|11859|11809|11847.5|11796.5|2
1598029500000|2020-08-21 17:05:00|11841.5|11817.5|11824|11784|11845.3|11819.5|11820.5|11775.1|3
1598029800000|2020-08-21 17:10:00|11815.5|11791.5|11796.5|11756.5|11817|11791.5|11794.5|11754.5|1
1598030100000|2020-08-21 17:15:00|11797.1|11757.1|11797.1|11757.1|11797.1|11757.1|11797.1|11757.1|11
1598030400000|2020-08-21 17:20:00|11801.5|11761.5|11841.6|11801.6|11844.1|11805.1|11801.5|11761.5|2
1598030700000|2020-08-21 17:25:00|11826.1|11802.1|11832.6|11772.6|11875.5|11815.5|11826.1|11766.6|9
1598031000000|2020-08-21 17:30:00|11834.2|11774.2|11829.5|11769.5|11837|11777|11813|11753|3
1598031300000|2020-08-21 17:35:00|11827|11767|11828|11768|11828|11768|11826|11766|0
1598031600000|2020-08-21 17:40:00|11824|11764|11824.4|11764.4|11840|11780|11822.5|11762.5|2
1598031900000|2020-08-21 17:45:00|11820|11760|11827.9|11767.9|11846.9|11786.9|11817.5|11757.5|2
1598032200000|2020-08-21 17:50:00|11828.4|11768.4|11822.9|11762.9|11841.9|11781.9|11815.4|11755.4|1
1598032500000|2020-08-21 17:55:00|11821.9|11761.9|11782.2|11722.2|11822.9|11778.3|11730.1|11696.1|28
1598270400000|2020-08-24 12:00:00|11806.7|11746.7|11745.5|11685.5|11815.9|11778.7|11745.5|11685.5|4
1598270700000|2020-08-24 12:05:00|11742.7|11682.7|11684.4|11644.4|11742.7|11682.7|11655|11617.5|26
1598271000000|2020-08-24 12:10:00|11676|11636|11747.4|11687.4|11747.4|11687.4|11671.9|11618.6|6
1598271300000|2020-08-24 12:15:00|11754.9|11694.9|11790|11730|11804.9|11744.9|11742.4|11682.4|2
1598271600000|2020-08-24 12:20:00|11789.2|11729.2|11803.4|11743.4|11807.6|11747.6|11777.2|11727.6|5
1598271900000|2020-08-24 12:25:00|11803|11743|11824.6|11764.6|11831.6|11771.6|11803|11743|9
1598272200000|2020-08-24 12:30:00|11822.5|11762.5|11786.2|11726.2|11824.1|11764.1|11753.7|11693.7|0
1598272500000|2020-08-24 12:35:00|11785.8|11725.8|11811.8|11751.8|11811.8|11751.8|11756.6|11696.6|0
1598272800000|2020-08-24 12:40:00|11809.7|11749.7|11808.2|11784.2|11823.9|11784.2|11807.8|11749.7|1
1598273100000|2020-08-24 12:45:00|11810.3|11786.3|11887.2|11827.2|11887.6|11829.6|11808.2|11758.9|5
1598273400000|2020-08-24 12:50:00|11901.9|11841.9|11941.7|11881.7|11945.9|11885.9|11891.9|11841.9|15
1598273700000|2020-08-24 12:55:00|11914.5|11874.5|11941.7|11881.7|11941.7|11896|11907.8|11862.8|4
1598274000000|2020-08-24 13:00:00|11945.9|11885.9|11932.2|11872.2|11971.1|11911.1|11863.2|11803.2|5
1598274300000|2020-08-24 13:05:00|11928|11868|11923.1|11863.1|11935.7|11875.7|11919.5|11859.5|1
1598274600000|2020-08-24 13:10:00|11919.7|11859.7|11935.7|11875.7|11935.7|11875.7|11917.7|11857.7|0
1598274900000|2020-08-24 13:15:00|11933.6|11873.6|11922.2|11862.2|11933.6|11873.6|11902.1|11842.1|0
1598275200000|2020-08-24 13:20:00|11919.7|11859.7|11806.4|11746.4|11919.7|11859.7|11803|11743|13
1598275500000|2020-08-24 13:25:00|11798|11738|11869.7|11809.7|11882.6|11822.6|11798|11738|0
1598275800000|2020-08-24 13:30:00|11864.7|11804.7|11787.2|11727.2|11864.7|11804.7|11787.2|11727.2|0
1598276100000|2020-08-24 13:35:00|11782.2|11722.2|11822.8|11762.8|11847.3|11787.3|11779.4|11719.4|1
1598276400000|2020-08-24 13:40:00|11817.8|11757.8|11811.2|11751.2|11817.8|11757.8|11806.2|11746.2|0
1598276700000|2020-08-24 13:45:00|11810.8|11750.8|11801.2|11741.2|11810.8|11750.8|11801.2|11741.2|12
1598277000000|2020-08-24 13:50:00|11786.5|11726.5|11809.1|11749.1|11833.3|11781|11762.9|11726.5|7
1598277300000|2020-08-24 13:55:00|11809.5|11749.5|11849.2|11789.2|11856.3|11796.3|11809.1|11749.1|2
1598277600000|2020-08-24 14:00:00|11844.2|11784.2|11831.2|11771.2|11861.7|11801.7|11831.2|11771.2|11
1598277900000|2020-08-24 14:05:00|11829.6|11769.6|11832|11772|11832|11772|11822.1|11762.1|10
1598278200000|2020-08-24 14:10:00|11854.5|11794.5|11872.8|11812.8|11875.2|11815.2|11854.5|11794.5|8
1598278500000|2020-08-24 14:15:00|11872|11812|11868.2|11808.2|11872|11812|11867.8|11807.8|1
1598278800000|2020-08-24 14:20:00|11867.8|11807.8|11850.3|11826.3|11876.6|11833|11834.5|11792.5|26
1598279100000|2020-08-24 14:25:00|11852|11828|11877|11817|11884.5|11828.4|11849.9|11809.5|8
1598279400000|2020-08-24 14:30:00|11877.4|11817.4|11879.2|11819.2|11879.2|11819.2|11875|11815|0
1598279700000|2020-08-24 14:35:00|11875|11815|11857.5|11797.5|11875|11815|11826.2|11786.9|4
1598280000000|2020-08-24 14:40:00|11835|11795|11865.8|11805.8|11865.8|11805.8|11798.6|11757.9|1
1598280300000|2020-08-24 14:45:00|11868.3|11808.3|11865.8|11805.8|11868.3|11808.3|11865.8|11805.8|0
1598280600000|2020-08-24 14:50:00|11841.9|11817.9|11806.1|11782.1|11841.9|11817.9|11806.1|11781.2|2
1598280900000|2020-08-24 14:55:00|11797.5|11757.5|11794.5|11770.5|11818.3|11770.5|11784.5|11748.3|3
1598281200000|2020-08-24 15:00:00|11790.3|11766.3|11759.6|11735.6|11799.6|11775.6|11750.4|11720.1|8
1598281500000|2020-08-24 15:05:00|11760|11736|11763|11723|11763|11738.1|11760|11723|2
1598281800000|2020-08-24 15:10:00|11755.4|11731.4|11764.6|11740.6|11766.7|11742.7|11755.4|11723|3
1598282100000|2020-08-24 15:15:00|11762.1|11738.1|11763|11723|11763|11738.1|11762.1|11723|2
1598282400000|2020-08-24 15:20:00|||||||||4
1598282700000|2020-08-24 15:25:00|11755.4|11731.4|11800.2|11740.2|11818|11765.1|11755.4|11731.4|3
1598283000000|2020-08-24 15:30:00|11795.5|11735.5|11785.6|11725.6|11795.5|11735.5|11783.1|11723.1|1
1598283300000|2020-08-24 15:35:00|11783.1|11723.1|11781|11721|11785.6|11725.6|11781|11721|3
1598283600000|2020-08-24 15:40:00|11783.5|11723.5|11777.7|11737.7|11783.5|11746.5|11770.5|11718.5|7
1598283900000|2020-08-24 15:45:00|11775.6|11735.6|11766|11706|11775.6|11735.6|11696|11651|3
1598284200000|2020-08-24 15:50:00|11766.8|11706.8|11795.9|11735.9|11795.9|11735.9|11766.8|11706.8|4
1598284500000|2020-08-24 15:55:00|11808.4|11748.4|11806.7|11746.7|11808.4|11748.4|11800.9|11740.9|2
1598284800000|2020-08-24 16:00:00|11807.1|11747.1|11753.4|11693.4|11807.1|11747.1|11732.5|11683.8|4
1598285100000|2020-08-24 16:05:00|11755.5|11695.5|11753|11693|11757.3|11697.3|11748|11688|3
1598285400000|2020-08-24 16:10:00|11753.1|11693.1|11748.5|11688.5|11753.5|11693.5|11748.5|11688.5|2
1598285700000|2020-08-24 16:15:00|11748.9|11688.9|11747.2|11687.2|11749.3|11689.3|11742.1|11682.1|2
1598286000000|2020-08-24 16:20:00|11746.4|11686.4|11727.4|11667.4|11763.9|11703.9|11725.8|11665.8|2
1598286300000|2020-08-24 16:25:00|11725.9|11665.9|11738.8|11678.8|11740.9|11680.9|11725.9|11665.9|3
1598286600000|2020-08-24 16:30:00|11739.2|11679.2|11785.5|11725.5|11789.3|11729.3|11739.2|11679.2|2
1598286900000|2020-08-24 16:35:00|11785.9|11725.9|11786.8|11726.8|11786.8|11726.8|11784.7|11724.7|1
1598287200000|2020-08-24 16:40:00|11788.9|11728.9|11799.9|11739.9|11799.9|11739.9|11788.9|11728.9|0
1598287500000|2020-08-24 16:45:00|11802.4|11742.4|11806.1|11746.1|11812.4|11752.4|11802.4|11742.4|1
1598287800000|2020-08-24 16:50:00|11804|11744|11804|11744|11804.8|11744.8|11804|11744|0
1598288100000|2020-08-24 16:55:00|11801.9|11741.9|11799.8|11739.8|11801.9|11741.9|11799.8|11739.8|0
1598288400000|2020-08-24 17:00:00|11800.2|11740.2|11815.7|11755.7|11834.9|11785.3|11795.3|11735.3|0
1598288700000|2020-08-24 17:05:00|11823.2|11763.2|11765.6|11705.6|11825.4|11765.4|11750.2|11690.2|1
1598289000000|2020-08-24 17:10:00|11770.6|11710.6|11775.8|11715.8|11805.4|11745.4|11769.8|11709.8|0
1598289300000|2020-08-24 17:15:00|11785.8|11725.8|11808.7|11748.7|11808.7|11748.7|11785.8|11725.8|0
1598289600000|2020-08-24 17:20:00|11817.1|11757.1|11800|11740|11819.6|11759.6|11790|11730|0
1598289900000|2020-08-24 17:25:00|11802.5|11742.5|11935.8|11875.8|12042.7|11982.7|11802.5|11742.5|52
1598290200000|2020-08-24 17:30:00|11944.3|11884.3|11929.4|11869.4|11962.6|11902.6|11905.4|11845.4|0
1598290500000|2020-08-24 17:35:00|11933.7|11873.7|11923.3|11863.3|11933.7|11873.7|11921.2|11861.2|0
1598290800000|2020-08-24 17:40:00|11925.4|11865.4|11976.8|11916.8|11983.7|11924.5|11920.8|11860.8|2
1598291100000|2020-08-24 17:45:00|11976.4|11916.4|11973.5|11913.5|11976.4|11917.7|11957.7|11909.3|1
1598291400000|2020-08-24 17:50:00|11975.1|11915.1|11970.3|11910.3|11987|11927|11968.2|11908.2|0
1598291700000|2020-08-24 17:55:00|11983.5|11923.5|11944.8|11884.8|12004.1|11944.1|11942.3|11882.3|12
1598356800000|2020-08-25 12:00:00|11972.4|11912.4|11974.6|11914.6|11988.1|11941|11964.2|11904.2|15
1598357100000|2020-08-25 12:05:00|11972.4|11912.4|11977.1|11917.1|11977.1|11917.1|11972.4|11912.4|0
1598357400000|2020-08-25 12:10:00|11979.2|11919.2|11978.5|11918.5|11979.2|11919.2|11949.6|11900.3|1
1598357700000|2020-08-25 12:15:00|11976|11916|11952.1|11912.1|11976|11916|11952.1|11911|1
1598358000000|2020-08-25 12:20:00|11949.6|11909.6|11960.3|11900.3|11960.3|11915.1|11937|11896|2
1598358300000|2020-08-25 12:25:00|11962.5|11902.5|11962.5|11902.5|11962.5|11902.5|11962.5|11902.5|0
1598358600000|2020-08-25 12:30:00|11962.8|11902.8|11945.3|11905.3|11962.8|11926.9|11938.1|11902.8|2
1598358900000|2020-08-25 12:35:00|11945.4|11905.4|11945.4|11905.4|11945.4|11905.4|11945.4|11905.4|0
1598359200000|2020-08-25 12:40:00|11937|11913|11910.6|11886.6|11938.2|11913|11893.4|11856.8|3
1598359500000|2020-08-25 12:45:00|11902|11878|11894.7|11834.7|11912.5|11878|11877.5|11817.5|5
1598359800000|2020-08-25 12:50:00|11896.8|11836.8|11915.8|11855.8|11915.8|11855.8|11890|11830|0
1598360100000|2020-08-25 12:55:00|11896.3|11872.3|11927.6|11867.6|11927.6|11880.2|11865.3|11819.7|8
1598360400000|2020-08-25 13:00:00|11927.9|11867.9|11882.6|11822.6|11933.3|11903.4|11874.3|11814.3|5
1598360700000|2020-08-25 13:05:00|11883.6|11823.6|11885.1|11825.1|11903.3|11843.3|11880.4|11820.4|0
1598361000000|2020-08-25 13:10:00|11876.2|11816.2|11875.1|11815.1|11886.9|11839.4|11875.1|11815.1|2
1598361300000|2020-08-25 13:15:00|11864|11804|11864|11804|11864|11804|11864|11804|1
1598361600000|2020-08-25 13:20:00|11845.5|11785.5|11849.8|11789.8|11866.2|11806.2|11836.5|11776.5|1
1598361900000|2020-08-25 13:25:00|11857.3|11797.3|11866.6|11806.6|11866.6|11806.6|11857.3|11797.3|0
1598362200000|2020-08-25 13:30:00|11849.8|11789.8|11884.1|11824.1|11884.1|11824.1|11845.5|11785.5|2
1598362500000|2020-08-25 13:35:00|11879.8|11819.8|11867.3|11807.3|11893.7|11833.7|11862.7|11802.7|2
1598362800000|2020-08-25 13:40:00|11860.2|11800.2|11850.9|11790.9|11868.8|11808.8|11848.4|11788.4|1
1598363100000|2020-08-25 13:45:00|11846.3|11786.3|11862.7|11802.7|11892.7|11832.7|11844.8|11784.8|3
1598363400000|2020-08-25 13:50:00|11863.1|11803.1|11871|11811|11890.2|11830.2|11855.6|11795.6|3
1598363700000|2020-08-25 13:55:00|11873.1|11813.1|11881|11821|11881|11821|11870.6|11810.6|1
1598364000000|2020-08-25 14:00:00|11889.6|11829.6|11889.9|11829.9|11889.9|11829.9|11883.1|11823.1|0
1598364300000|2020-08-25 14:05:00|11892.4|11832.4|11880.3|11820.3|11897.8|11862.9|11865.5|11820.3|6
1598364600000|2020-08-25 14:10:00|11875.3|11815.3|11879.9|11819.9|11882.8|11822.8|11875.3|11815.3|0
1598364900000|2020-08-25 14:15:00|11875.3|11815.3|11872.5|11832.5|11879.9|11832.5|11872.4|11815.3|1
1598365200000|2020-08-25 14:20:00|11880|11820|11874.3|11814.3|11880|11830.7|11870.7|11814.3|4
1598365500000|2020-08-25 14:25:00|11878.9|11818.9|11889.3|11849.3|11901.4|11852.1|11878.9|11818.9|9
1598365800000|2020-08-25 14:30:00|11897.9|11837.9|11893.5|11869.5|11900.7|11869.5|11884.2|11832.5|2
1598366100000|2020-08-25 14:35:00|11893.8|11869.8|11910.7|11850.7|11911.5|11872|11880.9|11827.2|4
1598366400000|2020-08-25 14:40:00|11911.5|11851.5|11882.9|11822.9|11911.5|11851.5|11880.8|11820.8|2
1598367000000|2020-08-25 14:50:00|11884|11824|11875.1|11815.1|11890.4|11830.4|11875.1|11815.1|6
1598367300000|2020-08-25 14:55:00|11874|11814|11853.7|11813.7|11874|11822.2|11853.7|11813.7|3
1598367600000|2020-08-25 15:00:00|11843.2|11819.2|11846.2|11806.2|11850.5|11819.2|11835|11806.2|7
1598367900000|2020-08-25 15:05:00|11847.5|11823.5|11857.6|11797.6|11869.7|11823.5|11838.9|11797.2|4
1598368200000|2020-08-25 15:10:00|11858|11798|11856.2|11796.2|11858.7|11798.7|11856.2|11796.2|2
1598368500000|2020-08-25 15:15:00|11855.5|11795.5|11856.2|11796.2|11856.2|11796.2|11855.5|11795.5|3
1598368800000|2020-08-25 15:20:00|11855.8|11795.8|11875.5|11815.5|11875.9|11815.9|11855.8|11795.8|6
1598369100000|2020-08-25 15:25:00|11875.9|11815.9|11876.9|11816.9|11886.2|11826.2|11875.9|11815.9|2
1598369400000|2020-08-25 15:30:00|11876.6|11816.6|11876.2|11816.2|11876.9|11816.9|11876.2|11816.2|3
1598369700000|2020-08-25 15:35:00|11876.6|11816.6|11859.9|11819.9|11876.6|11822|11859.9|11810.3|52
1598370000000|2020-08-25 15:40:00|11870.3|11810.3|11869.6|11809.6|11870.3|11819.2|11859.2|11809.6|11
1598370300000|2020-08-25 15:45:00|11859.9|11819.9|11860|11820|11860|11820|11859.9|11819.9|0
1598370600000|2020-08-25 15:50:00|11870.3|11810.3|11868.4|11808.4|11881.6|11821.6|11860.7|11808.4|19
1598370900000|2020-08-25 15:55:00|11868.5|11808.5|11863.8|11803.8|11868.5|11808.5|11862.4|11802.4|2
1598371200000|2020-08-25 16:00:00|11864.5|11804.5|11868.8|11808.8|11868.8|11808.8|11864.5|11804.5|0
1598371500000|2020-08-25 16:05:00|11868.1|11808.1|11873.8|11813.8|11873.8|11813.8|11868.1|11808.1|1
1598371800000|2020-08-25 16:10:00|11873.1|11813.1|11878.5|11818.5|11878.5|11818.5|11868.5|11808.5|1
1598372100000|2020-08-25 16:15:00|11878.2|11818.2|11886|11826|11887.1|11827.1|11878.2|11818.2|4
1598372400000|2020-08-25 16:20:00|11886.4|11826.4|11897.4|11837.4|11899.2|11839.2|11886.4|11826.4|2
1598372700000|2020-08-25 16:25:00|11897.5|11837.5|11902.5|11842.5|11902.5|11842.5|11897.5|11837.5|4
1598373000000|2020-08-25 16:30:00|11907.5|11847.5|11906.4|11866.4|11922.5|11886.2|11899.1|11847.5|3
1598373300000|2020-08-25 16:35:00|11913.2|11853.2|11913.2|11853.2|11920.4|11860.4|11913.2|11853.2|1
1598373600000|2020-08-25 16:40:00|11911.1|11851.1|11881.5|11821.5|11911.1|11851.1|11881.5|11821.5|2
1598373900000|2020-08-25 16:45:00|11889|11829|11886.5|11826.5|11889|11829|11886.5|11826.5|0
1598374200000|2020-08-25 16:50:00|11887.2|11827.2|11887.5|11827.5|11887.5|11827.5|11887.2|11827.2|2
1598374500000|2020-08-25 16:55:00|11883.2|11823.2|11882.5|11822.5|11883.2|11823.2|11882.5|11822.5|0
1598374800000|2020-08-25 17:00:00|11886.8|11826.8|11886.2|11826.2|11886.9|11848.8|11869.9|11826.2|1
1598375100000|2020-08-25 17:05:00|11885.8|11825.8|11868.7|11808.7|11888.7|11828.7|11868.7|11808.7|0
1598375400000|2020-08-25 17:10:00|11869.4|11809.4|11864|11804|11869.4|11809.4|11864|11804|1
1598375700000|2020-08-25 17:15:00|11864.4|11804.4|11866.9|11806.9|11866.9|11806.9|11864.4|11804.4|0
1598376000000|2020-08-25 17:20:00|11867.3|11807.3|11867.3|11807.3|11867.3|11807.3|11867.3|11807.3|1
1598376300000|2020-08-25 17:25:00|11864.8|11804.8|11862.3|11802.3|11874.4|11814.4|11859.4|11799.4|0
1598376600000|2020-08-25 17:30:00|11861.9|11801.9|11862.7|11802.7|11862.7|11802.7|11861.6|11801.6|1
1598376900000|2020-08-25 17:35:00|11863.4|11803.4|11855.9|11815.9|11865.5|11815.9|11855.9|11803.4|0
1598377200000|2020-08-25 17:40:00|11856.2|11816.2|11864.5|11804.5|11867|11827.8|11848.6|11804.5|1
1598377500000|2020-08-25 17:45:00|11864.1|11804.1|11812|11752|11864.1|11804.1|11812|11752|0
1598377800000|2020-08-25 17:50:00|11809.5|11749.5|11809.2|11749.2|11826.7|11766.7|11803.9|11744.2|6
1598378100000|2020-08-25 17:55:00|11807.8|11747.8|11845.3|11785.3|11845.3|11785.3|11798.1|11747.8|3
1598443200000|2020-08-26 12:00:00|11840.5|11780.5|11863.1|11803.1|11873.1|11813.1|11833.1|11773.1|2
1598443500000|2020-08-26 12:05:00|11862.5|11802.5|11862.5|11802.5|11862.5|11802.5|11862.5|11802.5|0
1598443800000|2020-08-26 12:10:00|11862.8|11802.8|11866.8|11806.8|11869.3|11809.3|11862.5|11802.5|0
1598444100000|2020-08-26 12:15:00|11866.9|11806.9|11862.5|11802.5|11867.2|11807.2|11862.5|11802.5|1
1598444400000|2020-08-26 12:20:00|11858.1|11798.1|11859.1|11799.1|11860.6|11800.6|11858.1|11798.1|0
1598444700000|2020-08-26 12:25:00|11849.4|11809.4|11829.4|11769.4|11859.1|11809.4|11829.4|11769.4|0
1598445000000|2020-08-26 12:30:00|11829.7|11769.7|11780.1|11720.1|11830.7|11770.7|11767.6|11707.6|1
1598445300000|2020-08-26 12:35:00|11779.7|11719.7|11795.1|11735.1|11804.8|11744.8|11775.1|11715.1|0
1598445600000|2020-08-26 12:40:00|11795.7|11735.7|11790.1|11730.1|11800.1|11740.1|11772.6|11712.6|1
1598445900000|2020-08-26 12:45:00|11789.8|11729.8|11770.4|11710.4|11789.8|11729.8|11770.4|11710.4|0
1598446200000|2020-08-26 12:50:00|11796.7|11736.7|11769.5|11709.5|11800.7|11740.7|11769.5|11709.5|7
1598446500000|2020-08-26 12:55:00|11799.5|11739.5|11791.7|11731.7|11799.5|11739.5|11764.5|11704.5|8
1598446800000|2020-08-26 13:00:00|11789.5|11729.5|11747|11687|11799.5|11739.5|11744.5|11686.4|8
1598447400000|2020-08-26 13:10:00|11747.7|11687.7|11747.7|11687.7|11747.7|11687.7|11747.7|11687.7|4
1598447700000|2020-08-26 13:15:00|11745.5|11685.5|11752.7|11692.7|11778|11718|11745.5|11685.5|0
1598448000000|2020-08-26 13:20:00|11752.4|11692.4|11748|11688|11752.4|11692.4|11748|11688|0
1598448300000|2020-08-26 13:25:00|11752.4|11692.4|11752.4|11692.4|11752.4|11692.4|11752.4|11692.4|0
1598448600000|2020-08-26 13:30:00|11749.9|11689.9|11720.2|11660.2|11749.9|11689.9|11717.7|11657.7|7
1598448900000|2020-08-26 13:35:00|11723.1|11663.1|11732.8|11672.8|11747.4|11692.7|11723.1|11663.1|0
1598449200000|2020-08-26 13:40:00|11730.3|11670.3|11732.8|11672.8|11739.9|11690.5|11700.4|11667.8|1
1598449500000|2020-08-26 13:45:00|11735.3|11675.3|11732.8|11672.8|11745.3|11685.3|11730.3|11670.3|2
1598449800000|2020-08-26 13:50:00|11722.2|11682.2|11717.8|11677.8|11722.2|11682.2|11717.8|11677.8|0
1598450100000|2020-08-26 13:55:00|11727.2|11667.2|11722.8|11662.8|11727.2|11667.2|11722.8|11662.8|0
1598450400000|2020-08-26 14:00:00|11742.8|11682.8|11749.7|11689.7|11750.3|11690.3|11732.8|11672.8|3
1598450700000|2020-08-26 14:05:00|11740.7|11700.7|11747.2|11707.2|11747.2|11707.2|11740.7|11700.7|0
1598451000000|2020-08-26 14:10:00|11766.3|11706.3|11764.1|11704.1|11766.3|11718.8|11754.4|11701.6|0
1598451300000|2020-08-26 14:15:00|11761.6|11701.6|11761.6|11701.6|11761.6|11701.6|11761.6|11701.6|0
1598451600000|2020-08-26 14:20:00|11761.3|11701.3|11766.3|11706.3|11766.3|11706.3|11761.3|11701.3|2
1598451900000|2020-08-26 14:25:00|11754.5|11714.5|11754.5|11714.5|11754.5|11714.5|11754.5|11714.5|2
1598452200000|2020-08-26 14:30:00|11752.3|11712.3|11752.3|11712.3|11752.3|11712.3|11752.3|11712.3|0
1598452500000|2020-08-26 14:35:00|11744.9|11720.9|11819.8|11759.8|11819.8|11759.8|11744.9|11720.9|2
1598452800000|2020-08-26 14:40:00|11818.9|11758.9|11792.3|11732.3|11819.8|11759.8|11792.3|11732.3|0
1598453100000|2020-08-26 14:45:00|11792.7|11732.7|11752|11692|11794.8|11734.8|11752|11692|3
1598453400000|2020-08-26 14:50:00|11752.1|11692.1|11752.7|11692.7|11752.7|11703|11743|11691.7|2
1598453700000|2020-08-26 14:55:00|11740.2|11700.2|11743|11683|11755.8|11710.2|11740.2|11682.7|2
1598454000000|2020-08-26 15:00:00|11743.6|11683.6|11728.7|11688.7|11747.4|11695.2|11726.1|11679|6
1598454300000|2020-08-26 15:05:00|11731.2|11691.2|11744.6|11684.6|11744.6|11701.7|11720|11684.6|4
1598454600000|2020-08-26 15:10:00|11734.9|11694.9|11707.7|11667.7|11735.5|11703.5|11707.7|11660.2|2
1598454900000|2020-08-26 15:15:00|11708|11668|11723.4|11683.4|11723.4|11683.4|11700.4|11667.7|3
1598455200000|2020-08-26 15:20:00|11730.9|11670.9|11730.6|11690.6|11740.3|11708.6|11717.2|11670.9|7
1598455500000|2020-08-26 15:25:00|11738.7|11678.7|11731.5|11691.5|11742.1|11691.5|11731.5|11678.7|2
1598455800000|2020-08-26 15:30:00|11741.9|11681.9|11732.2|11692.2|11741.9|11692.2|11732.2|11681.9|2
1598456100000|2020-08-26 15:35:00|11731.9|11691.9|11730.3|11670.3|11731.9|11693.9|11711.4|11670.3|2
1598456400000|2020-08-26 15:40:00|11720.6|11680.6|11725.9|11665.9|11725.9|11680.9|11715.6|11665|5
1598456700000|2020-08-26 15:45:00|11726|11666|11716.6|11676.6|11726|11676.6|11716.3|11666|2
1598457000000|2020-08-26 15:50:00|11709.2|11685.2|11724.1|11684.1|11733.5|11694.6|11709.2|11673.2|3
1598457300000|2020-08-26 15:55:00|11733.5|11673.5|11716.7|11692.7|11733.5|11692.7|11716.7|11669.1|3
1598457600000|2020-08-26 16:00:00|11724.1|11684.1|11749.2|11689.2|11749.2|11706|11715.5|11672.3|9
1598457900000|2020-08-26 16:05:00|11748.2|11688.2|11739.5|11699.5|11748.8|11699.5|11739.5|11688.2|1
1598458200000|2020-08-26 16:10:00|11737.3|11697.3|11747|11687|11747|11697.3|11737.3|11687|0
1598458500000|2020-08-26 16:15:00|11740.4|11680.4|11723.2|11683.2|11740.4|11687.3|11718.5|11667.9|4
1598458800000|2020-08-26 16:20:00|11732|11672|11712.1|11688.1|11732.6|11690.9|11712.1|11667.6|6
1598459100000|2020-08-26 16:25:00|11719.8|11679.8|11734.2|11674.2|11743.6|11683.6|11705.6|11662.6|2
1598459400000|2020-08-26 16:30:00|11736.4|11676.4|11743.9|11683.9|11755.8|11695.8|11736.4|11676.4|2
1598459700000|2020-08-26 16:35:00|11744.2|11684.2|11744|11684|11745.5|11685.5|11744|11684|2
1598460000000|2020-08-26 16:40:00|11744.3|11684.3|11744.3|11684.3|11744.9|11684.9|11744|11684|0
1598460300000|2020-08-26 16:45:00|11744.6|11684.6|11739.6|11679.6|11745.2|11685.2|11739.3|11679.3|2
1598460600000|2020-08-26 16:50:00|11732.4|11672.4|11729.9|11669.9|11732.4|11672.4|11729.6|11669.6|0
1598460900000|2020-08-26 16:55:00|11729.6|11669.6|11720.6|11660.6|11729.9|11670.2|11710.2|11660.5|2
1598461200000|2020-08-26 17:00:00|11710.3|11670.3|11694.8|11670.8|11710.3|11675.5|11694.8|11667.8|0
1598461500000|2020-08-26 17:05:00|11697.3|11673.3|11697|11673|11701.7|11677.7|11694.8|11670.8|0
1598461800000|2020-08-26 17:10:00|11705.6|11665.6|11697|11673|11707.8|11673.3|11696.7|11665.6|0
1598462100000|2020-08-26 17:15:00|11694.8|11670.8|11661.1|11637.1|11703.2|11670.8|11661.1|11629.4|1
1598462400000|2020-08-26 17:20:00|11660.8|11636.8|11669.1|11629.1|11669.7|11636.8|11649.9|11600.4|1
1598462700000|2020-08-26 17:25:00|11660.8|11636.8|11664.2|11624.2|11674.2|11636.8|11646.8|11609.8|7
1598463000000|2020-08-26 17:30:00|11668.6|11628.6|11642.3|11602.3|11672|11632.5|11642.3|11602.3|19
1598463300000|2020-08-26 17:35:00|11639|11615|11642.4|11602.4|11646.7|11615.1|11630.3|11598|0
1598463600000|2020-08-26 17:40:00|11638|11598|11626.2|11586.2|11638|11605.7|11615.7|11586.2|11
1598463900000|2020-08-26 17:45:00|11624|11584|11600.7|11576.7|11624|11591.1|11600.7|11576.7|1
1598464200000|2020-08-26 17:50:00|11607.3|11583.3|11670.9|11610.9|11671.2|11611.2|11589.2|11557.8|30
1598464500000|2020-08-26 17:55:00|11660.9|11600.9|11635.4|11575.4|11668.4|11608.7|11619.5|11575.4|7
1598529600000|2020-08-27 12:00:00|11654.4|11594.4|11673.9|11613.9|11712.2|11662.7|11653.9|11593.9|2
1598529900000|2020-08-27 12:05:00|11688.1|11628.1|11693.1|11633.1|11695.3|11635.3|11653.6|11593.6|0
1598530200000|2020-08-27 12:10:00|11690.9|11630.9|11674.2|11614.2|11690.9|11630.9|11674.2|11614.2|1
1598530500000|2020-08-27 12:15:00|11674.5|11614.5|11669.2|11609.2|11679.2|11619.2|11669.2|11609.2|0
1598530800000|2020-08-27 12:20:00|11692.3|11632.3|11686.5|11626.5|11692.3|11632.3|11685.4|11625.4|11
1598531100000|2020-08-27 12:25:00|11687.3|11627.3|11719.9|11659.9|11719.9|11659.9|11687.3|11627.3|0
1598531400000|2020-08-27 12:30:00|11705.1|11645.1|11693.7|11633.7|11712.6|11652.6|11691.2|11631.2|0
1598531700000|2020-08-27 12:35:00|11693.5|11633.5|11693.8|11633.8|11693.8|11633.8|11692.1|11632.1|1
1598532000000|2020-08-27 12:40:00|11694.3|11634.3|11698.8|11638.8|11698.8|11638.8|11694.3|11634.3|0
1598532300000|2020-08-27 12:45:00|11703.2|11643.2|11694.4|11654.4|11717.4|11657.4|11694.4|11643.2|0
1598532600000|2020-08-27 12:50:00|11686.7|11662.7|11717.5|11657.5|11726.1|11689.9|11684.7|11651|2
1598532900000|2020-08-27 12:55:00|11717.7|11657.7|11724.4|11664.4|11726.7|11676.9|11714.7|11657.7|0
1598533200000|2020-08-27 13:00:00|11722.2|11662.2|11705.8|11645.8|11722.2|11662.2|11705.8|11645.8|0
1598533500000|2020-08-27 13:05:00|11701.4|11641.4|11701.4|11641.4|11701.4|11641.4|11701.4|11641.4|0
1598533800000|2020-08-27 13:10:00|11703.9|11643.9|11699.2|11639.2|11703.9|11643.9|11699.2|11639.2|0
1598534400000|2020-08-27 13:20:00|11697.8|11637.8|11705.9|11645.9|11705.9|11645.9|11681.7|11621.7|0
1598534700000|2020-08-27 13:25:00|11706.2|11646.2|11684.2|11624.2|11706.2|11646.2|11676.7|11616.7|0
1598535000000|2020-08-27 13:30:00|11681.7|11621.7|11683.7|11623.7|11684.5|11624.5|11679.2|11619.2|0
1598535300000|2020-08-27 13:35:00|11681.2|11621.2|11689.3|11629.3|11689.3|11640.6|11664.4|11618.4|2
1598535600000|2020-08-27 13:40:00|11686.8|11626.8|11679.6|11619.6|11687|11644.5|11668.5|11619.3|2
1598535900000|2020-08-27 13:45:00|11681.8|11621.8|11651.8|11591.8|11681.8|11621.8|11651.8|11591.8|0
1598536200000|2020-08-27 13:50:00|11652.1|11592.1|11631.8|11571.8|11652.1|11592.1|11631.8|11571.8|0
1598536500000|2020-08-27 13:55:00|11632.9|11572.9|11651.3|11591.3|11653.8|11599.9|11632.9|11572.9|0
1598536800000|2020-08-27 14:00:00|11646.6|11586.6|11636.9|11576.9|11646.6|11595.2|11617.2|11576.9|1
1598537100000|2020-08-27 14:05:00|11636.6|11576.6|11634.4|11574.4|11636.6|11592.2|11611.7|11569.4|3
1598537400000|2020-08-27 14:10:00|11634.1|11574.1|11629.4|11569.4|11634.1|11574.1|11628.6|11568.6|2
1598537700000|2020-08-27 14:15:00|11628.3|11568.3|11630.8|11570.8|11630.8|11570.8|11628.3|11568.3|1
1598538000000|2020-08-27 14:20:00|11625.8|11565.8|11610.9|11570.9|11625.9|11585.8|11607.6|11565.8|2
1598538300000|2020-08-27 14:25:00|11602.3|11578.3|11608.7|11568.7|11610.9|11578.3|11602.3|11568.6|2
1598538600000|2020-08-27 14:30:00|11602|11562|11602|11542|11608.7|11567.5|11591.5|11541.4|4
1598538900000|2020-08-27 14:35:00|11599.8|11539.8|11604.2|11544.2|11604.2|11544.2|11599.8|11539.8|0
1598539200000|2020-08-27 14:40:00|11580.8|11520.8|11590.6|11530.6|11590.6|11530.6|11568.3|11518.6|1
1598539500000|2020-08-27 14:45:00|11588.4|11528.4|11558.7|11534.7|11588.4|11534.7|11558.7|11518.6|5
1598539800000|2020-08-27 14:50:00|11567|11527|11568.6|11528.6|11578.1|11535.2|11558.7|11516.2|16
1598540100000|2020-08-27 14:55:00|11560.9|11536.9|11655.7|11595.7|11665.7|11605.7|11524.3|11482.5|53
1598540400000|2020-08-27 15:00:00|11623.1|11563.1|11570.9|11510.9|11651.5|11591.5|11551.2|11493.2|28
1598540700000|2020-08-27 15:05:00|11561.2|11521.2|11596|11536|11598.7|11538.7|11561.2|11514.5|1
1598541000000|2020-08-27 15:10:00|11586.2|11546.2|11576.2|11536.2|11594.6|11554.2|11566.2|11506.2|0
1598541300000|2020-08-27 15:15:00|11578.7|11538.7|11620.7|11560.7|11626.1|11587.9|11569.5|11520.1|3
1598541600000|2020-08-27 15:20:00|11623.2|11563.2|11613|11553|11629.1|11588.7|11612.7|11553|0
1598541900000|2020-08-27 15:25:00|11608.5|11548.5|11596.9|11556.9|11612.2|11559.7|11596.9|11546.9|4
1598542200000|2020-08-27 15:30:00|11587.9|11563.9|11607.5|11547.5|11607.5|11563.9|11587.9|11547.5|6
1598542500000|2020-08-27 15:35:00|11608|11548|11578.6|11518.6|11608|11548|11578.6|11518.6|4
1598542800000|2020-08-27 15:40:00|11579.1|11519.1|11565.2|11525.2|11579.1|11525.2|11565.2|11509.6|2
1598543100000|2020-08-27 15:45:00|11573.1|11513.1|11569.7|11509.7|11574.1|11522|11562|11509.1|38
1598543400000|2020-08-27 15:50:00|11569.4|11509.4|11562.5|11522.5|11579.1|11522.5|11552.2|11509.4|1
1598543700000|2020-08-27 15:55:00|11573.3|11513.3|11573.3|11513.3|11574.3|11514.3|11571|11511|5
1598544000000|2020-08-27 16:00:00|11570.8|11510.8|11552.2|11528.2|11571.6|11529.9|11551.6|11510.8|3
1598544300000|2020-08-27 16:05:00|11552.4|11528.4|11567.7|11527.7|11585.8|11540.4|11552.4|11508.3|2
1598544600000|2020-08-27 16:10:00|11585.3|11525.3|11578.2|11518.2|11585.3|11525.3|11577.7|11517.7|3
1598544900000|2020-08-27 16:15:00|11575.7|11515.7|11569.1|11509.1|11575.7|11515.7|11569.1|11509.1|4
1598545200000|2020-08-27 16:20:00|11569.2|11509.2|11562.7|11502.7|11571|11516.3|11541.8|11491.3|5
1598545500000|2020-08-27 16:25:00|11555.2|11515.2|11573.4|11513.4|11578.4|11530.7|11543.3|11508.1|3
1598545800000|2020-08-27 16:30:00|11575.9|11515.9|11563.9|11503.9|11575.9|11515.9|11561.4|11501.4|0
1598546100000|2020-08-27 16:35:00|11561.7|11501.7|11562.5|11502.5|11562.5|11502.5|11561.7|11501.7|0
1598546400000|2020-08-27 16:40:00|11562|11502|11550.1|11510.1|11562|11510.4|11550.1|11500.9|1
1598546700000|2020-08-27 16:45:00|11583.2|11523.2|11563.6|11539.6|11588.2|11542.1|11556.9|11523.2|8
1598547000000|2020-08-27 16:50:00|11571.3|11531.3|11564.1|11504.1|11578.6|11531.3|11562.4|11504.1|0
1598547300000|2020-08-27 16:55:00|11546.9|11522.9|11568.6|11508.6|11579.8|11534.6|11546.9|11508.6|1
1598547600000|2020-08-27 17:00:00|11560.6|11536.6|11570.9|11510.9|11570.9|11541.4|11560.6|11510.9|0
1598547900000|2020-08-27 17:05:00|11568.6|11508.6|11556.7|11516.7|11568.6|11516.7|11556.7|11506.4|1
1598548200000|2020-08-27 17:10:00|11554.4|11514.4|11550|11510|11559.7|11523|11547|11499.4|1
1598548500000|2020-08-27 17:15:00|11549.5|11509.5|11542.5|11502.5|11549.5|11509.5|11542.5|11502.5|1
1598548800000|2020-08-27 17:20:00|11542.8|11502.8|11545|11505|11545|11505|11542.8|11502.8|0
1598549100000|2020-08-27 17:25:00|||||||||1
1598549400000|2020-08-27 17:30:00|11545.3|11505.3|11536|11496|11546.5|11513.6|11536|11486.5|4
1598550000000|2020-08-27 17:40:00|11531.5|11491.5|11531.3|11471.3|11544|11496.3|11531.3|11471.3|3
1598550300000|2020-08-27 17:45:00|11528.8|11468.8|11514.2|11490.2|11531.3|11490.2|11507.2|11466.8|3
1598550600000|2020-08-27 17:50:00|11516.2|11492.2|11495.2|11471.2|11516.2|11492.2|11495.2|11471.2|12
1598550900000|2020-08-27 17:55:00|11494.9|11470.9|11525.7|11465.7|11529|11482.1|11492.7|11465.7|13
1598616000000|2020-08-28 12:00:00|11565.4|11505.4|11595.2|11535.2|11595.2|11535.2|11504.7|11467.9|0
1598616300000|2020-08-28 12:05:00|11594.7|11534.7|11575.4|11535.4|11594.7|11540|11575.4|11530.2|0
1598616600000|2020-08-28 12:10:00|11573.2|11533.2|11585.5|11545.5|11593|11558|11568.1|11530.7|10
1598616900000|2020-08-28 12:15:00|11585.7|11545.7|11613.1|11589.1|11615.6|11591.6|11578.2|11545.5|3
1598617200000|2020-08-28 12:20:00|11620.7|11580.7|11620.6|11596.6|11633|11604.1|11616.1|11566.6|5
1598617500000|2020-08-28 12:25:00|11620.7|11596.7|11628.9|11568.9|11635.7|11599.2|11618.4|11568.9|2
1598617800000|2020-08-28 12:30:00|11628.7|11568.7|11623.9|11563.9|11633.4|11594.4|11611.4|11558.9|0
1598618100000|2020-08-28 12:35:00|11618.9|11578.9|11636.4|11576.4|11636.4|11579.6|11618.9|11571.4|0
1598618400000|2020-08-28 12:40:00|11648.7|11588.7|11646|11606|11649|11606|11639.2|11581.7|11
1598618700000|2020-08-28 12:45:00|11643.7|11603.7|11646.2|11586.2|11646.2|11603.7|11634.7|11584|13
1598619000000|2020-08-28 12:50:00|11646.3|11586.3|11619.2|11559.2|11646.3|11586.3|11619.2|11559.2|0
1598619300000|2020-08-28 12:55:00|11614.2|11554.2|11621.5|11561.5|11626.7|11566.7|11614.2|11554.2|0
1598619600000|2020-08-28 13:00:00|11619.3|11559.3|11619.5|11559.5|11619.5|11559.5|11614.7|11554.7|0
1598619900000|2020-08-28 13:05:00|11617|11557|11617|11557|11619.7|11559.7|11617|11557|0
1598620200000|2020-08-28 13:10:00|11606.1|11582.1|11649.5|11589.5|11664.8|11610.3|11606.1|11569.8|15
1598620500000|2020-08-28 13:15:00|11647.3|11587.3|11642.3|11582.3|11647.3|11587.3|11637.3|11577.3|0
1598620800000|2020-08-28 13:20:00|11639.8|11579.8|11624.6|11564.6|11642.5|11582.5|11614.8|11554.8|0
1598621100000|2020-08-28 13:25:00|11624.8|11564.8|11625.1|11565.1|11627.5|11567.5|11617.5|11557.5|0
1598621400000|2020-08-28 13:30:00|11624.8|11564.8|11622.6|11562.6|11624.8|11564.8|11622.6|11562.6|0
1598621700000|2020-08-28 13:35:00|11622.3|11562.3|11629.9|11569.9|11629.9|11569.9|11622.3|11562.3|0
1598622000000|2020-08-28 13:40:00|11632.4|11572.4|11660.8|11600.8|11676|11620.4|11632.4|11572.4|20
1598622300000|2020-08-28 13:45:00|11658.5|11598.5|11637.2|11577.2|11658.5|11598.5|11632.2|11572.2|5
1598622600000|2020-08-28 13:50:00|11636.5|11576.5|11645.4|11585.4|11660.6|11606.5|11626|11576.5|11
1598622900000|2020-08-28 13:55:00|11645.6|11585.6|11627|11567|11647.9|11587.9|11627|11567|0
1598623200000|2020-08-28 14:00:00|11631.5|11571.5|11618.8|11558.8|11631.5|11571.5|11618.8|11558.8|0
1598623500000|2020-08-28 14:05:00|11621.3|11561.3|11628.4|11568.4|11628.4|11568.4|11621.3|11561.3|0
1598623800000|2020-08-28 14:10:00|11626.1|11566.1|11623.9|11563.9|11626.1|11566.1|11623.9|11563.9|0
1598624100000|2020-08-28 14:15:00|11628.4|11568.4|11630.2|11590.2|11630.2|11590.2|11618.6|11568.4|11
1598624400000|2020-08-28 14:20:00|11625.7|11585.7|11628.4|11568.4|11628.4|11585.7|11625.7|11565.9|8
1598624700000|2020-08-28 14:25:00|11628.5|11568.5|11621|11581|11628.5|11581|11618.7|11568.5|0
1598625000000|2020-08-28 14:30:00|11625.7|11585.7|11629.8|11605.8|11629.8|11605.8|11618|11585.7|1
1598625300000|2020-08-28 14:35:00|11648.9|11588.9|11649.8|11625.8|11657.6|11628.3|11648.9|11588.9|2
1598625600000|2020-08-28 14:40:00|11650.1|11626.1|11660.4|11600.4|11667.2|11628.3|11645.3|11597.8|0
1598625900000|2020-08-28 14:45:00|11650.6|11610.6|11650.6|11610.6|11650.6|11610.6|11650.6|11610.6|0
1598626200000|2020-08-28 14:50:00|11652.9|11612.9|11638.7|11614.7|11660.4|11621.3|11638.7|11600.4|3
1598626500000|2020-08-28 14:55:00|11638.8|11614.8|11655.1|11631.1|11662.9|11633.4|11636.3|11593.8|7
1598626800000|2020-08-28 15:00:00|11662.5|11622.5|11650|11590|11662.5|11622.5|11639.2|11587|7
1598627100000|2020-08-28 15:05:00|11632.9|11608.9|11654|11630|11654.1|11630|11632.9|11608.9|0
1598627400000|2020-08-28 15:10:00|11658.8|11634.8|11663.4|11639.4|11663.6|11639.6|11658.8|11634.8|2
1598628000000|2020-08-28 15:20:00|11670.9|11630.9|11672.6|11612.6|11680|11630.9|11651.8|11609.1|9
1598628300000|2020-08-28 15:25:00|11673.2|11613.2|11671|11611|11678.3|11619.4|11659.4|11608.7|1
1598628600000|2020-08-28 15:30:00|11671.2|11611.2|11671.5|11611.5|11671.5|11611.5|11671.2|11611.2|1
1598628900000|2020-08-28 15:35:00|11661.7|11621.7|11651.9|11627.9|11664|11627.9|11651.9|11621.7|2
1598629200000|2020-08-28 15:40:00|11661|11637|11669.2|11645.2|11684.2|11647.4|11661|11619.2|4
1598629500000|2020-08-28 15:45:00|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|0
1598629800000|2020-08-28 15:50:00|11676.2|11652.2|11720.6|11696.6|11731.5|11699.1|11676.2|11652.2|14
1598630100000|2020-08-28 15:55:00|11729|11689|11755|11695|11766.1|11724.8|11721.5|11682.5|5
1598630400000|2020-08-28 16:00:00|11754.1|11694.1|11751.4|11691.4|11755|11700.2|11730.9|11690.9|3
1598630700000|2020-08-28 16:05:00|11751.6|11691.6|11753.4|11693.4|11768.7|11720.3|11741.4|11681.4|6
1598631000000|2020-08-28 16:10:00|11755.9|11695.9|11767.6|11727.6|11767.6|11735.3|11751.2|11695.9|2
1598631300000|2020-08-28 16:15:00|11762.8|11722.8|11799.1|11739.1|11799.1|11739.1|11747.3|11687.3|4
1598631600000|2020-08-28 16:20:00|11798.9|11738.9|11768.4|11744.4|11798.9|11744.4|11759.3|11718.2|3
1598631900000|2020-08-28 16:25:00|11763.9|11739.9|11770.7|11746.7|11770.7|11746.7|11763.9|11739.9|2
1598632200000|2020-08-28 16:30:00|11777.8|11753.8|11782.4|11758.4|11782.4|11758.4|11761.6|11737.6|6
1598632500000|2020-08-28 16:35:00|11791|11751|11794.9|11770.9|11800.4|11773.4|11791|11751|0
1598632800000|2020-08-28 16:40:00|11790.6|11750.6|11808.1|11748.1|11808.1|11757.7|11790.6|11738.1|4
1598633100000|2020-08-28 16:45:00|11797.9|11757.9|11793.2|11733.2|11797.9|11757.9|11768.1|11708.1|0
1598633400000|2020-08-28 16:50:00|11803.2|11743.2|11808.2|11748.2|11808.2|11755.7|11766.3|11706.3|0
1598633700000|2020-08-28 16:55:00|11798.4|11758.4|11789.8|11749.8|11812.7|11783|11776.8|11716.8|2
1598634300000|2020-08-28 17:05:00|11789.4|11749.4|11784.4|11744.4|11794.8|11752.1|11764.8|11724.8|46
1598634600000|2020-08-28 17:10:00|11768.7|11744.7|11757.6|11733.6|11777.4|11753.4|11744.6|11693.1|24
1598634900000|2020-08-28 17:15:00|11764.9|11740.9|11752.9|11712.9|11764.9|11740.9|11736|11703.6|12
1598635200000|2020-08-28 17:20:00|11749.9|11725.9|11759.9|11735.9|11762.4|11738.4|11749.9|11725.9|2
1598635500000|2020-08-28 17:25:00|11757.6|11733.6|11770.2|11746.2|11782.2|11758.2|11757.6|11728.4|26
1598635800000|2020-08-28 17:30:00|11769.9|11745.9|11735.2|11711.2|11769.9|11745.9|11735|11684.7|1
1598636100000|2020-08-28 17:35:00|11753.8|11693.8|11746.4|11686.4|11753.8|11698.4|11726.4|11671.4|0
1598636400000|2020-08-28 17:40:00|11741.4|11681.4|11741.4|11681.4|11746.4|11690.9|11726.4|11678.9|1
1598636700000|2020-08-28 17:45:00|11726.4|11686.4|11731|11691|11751.2|11691.2|11726.4|11681.4|0
1598637000000|2020-08-28 17:50:00|11730.8|11690.8|11718.9|11658.9|11740.8|11690.8|11701.4|11652.1|3
1598637300000|2020-08-28 17:55:00|11719.4|11659.4|11718.7|11658.7|11726.2|11666.2|11718.7|11658.7|10
1598875200000|2020-08-31 12:00:00|11773.8|11713.8|11746.7|11686.7|11776.5|11716.5|11739.2|11679.2|5
1598875500000|2020-08-31 12:05:00|11746.8|11686.8|11751.7|11691.7|11754.2|11694.2|11744.2|11684.2|0
1598875800000|2020-08-31 12:10:00|11751.4|11691.4|11661.7|11601.7|11751.4|11691.4|11659.2|11599.2|1
1598876100000|2020-08-31 12:15:00|11659.2|11599.2|11679.3|11619.3|11686.6|11626.6|11639.2|11579.2|0
1598876400000|2020-08-31 12:20:00|11679.2|11619.2|11696.6|11636.6|11696.6|11636.6|11669.1|11616.7|0
1598876700000|2020-08-31 12:25:00|11696.5|11636.5|11701.6|11641.6|11701.6|11641.6|11694.1|11634.1|0
1598877000000|2020-08-31 12:30:00|11689.1|11649.1|11654.1|11594.1|11702.9|11654.1|11654.1|11594.1|0
1598877300000|2020-08-31 12:35:00|11654.2|11594.2|11649.1|11609.1|11656.6|11611.6|11649.1|11594.2|30
1598877600000|2020-08-31 12:40:00|11648.9|11608.9|11689|11629|11693.8|11633.8|11644.1|11604.1|5
1598877900000|2020-08-31 12:45:00|11691.4|11631.4|11694|11634|11696.5|11636.5|11686.5|11626.5|0
1598878200000|2020-08-31 12:50:00|11684.2|11644.2|11694|11634|11694|11652.4|11666.5|11624.1|23
1598878500000|2020-08-31 12:55:00|11693.7|11633.7|11691.1|11651.1|11693.7|11651.1|11691.1|11633.7|0
1598878800000|2020-08-31 13:00:00|11700.9|11640.9|11683.7|11643.7|11700.9|11646.2|11681.4|11631.3|0
1598879100000|2020-08-31 13:05:00|11681.3|11641.3|11671.6|11611.6|11681.4|11641.4|11671.6|11611.6|0
1598879400000|2020-08-31 13:10:00|11661.5|11621.5|11681.4|11621.4|11681.4|11629.3|11640.8|11599.3|27
1598879700000|2020-08-31 13:15:00|11678.9|11618.9|11678.8|11618.8|11678.9|11618.9|11661.7|11601.7|0
1598880000000|2020-08-31 13:20:00|11679|11619|11686.2|11626.2|11686.2|11626.2|11679|11619|0
1598880300000|2020-08-31 13:25:00|11676.3|11636.3|11678.8|11638.8|11678.8|11638.8|11676.3|11636.3|0
1598880600000|2020-08-31 13:30:00|11689|11629|11684.1|11624.1|11689|11629|11684.1|11624.1|1
1598880900000|2020-08-31 13:35:00|11684.3|11624.3|11671.3|11631.3|11689.3|11633.8|11671.3|11624.1|11
1598881500000|2020-08-31 13:45:00|11681.6|11621.6|11666.6|11626.6|11681.6|11629|11666.6|11619.1|0
1598881800000|2020-08-31 13:50:00|11676.1|11616.1|11664.2|11604.2|11676.1|11616.1|11661.7|11601.7|0
1598882400000|2020-08-31 14:00:00|11664.4|11604.4|11626.4|11566.4|11664.4|11616.7|11611.7|11553.9|28
1598882700000|2020-08-31 14:05:00|11628.8|11568.8|11666.1|11606.1|11677.8|11617.8|11628.8|11568.8|0
1598883000000|2020-08-31 14:10:00|11666.2|11606.2|11653.8|11593.8|11666.2|11606.2|11643.8|11583.8|0
1598883300000|2020-08-31 14:15:00|11653.9|11593.9|11653.8|11593.8|11653.9|11593.9|11653.8|11593.8|11
1598883600000|2020-08-31 14:20:00|11654|11594|11668.6|11608.6|11671|11611|11654|11594|0
1598883900000|2020-08-31 14:25:00|11668.4|11608.4|11681|11641|11693|11666|11668.3|11608.3|39
1598884200000|2020-08-31 14:30:00|11693|11653|11721.4|11661.4|11721.4|11673.6|11685.3|11638.1|17
1598884500000|2020-08-31 14:35:00|11718.9|11658.9|11711|11651|11718.9|11658.9|11711|11651|0
1598884800000|2020-08-31 14:40:00|11708.6|11648.6|11696.4|11636.4|11708.6|11648.6|11696.4|11636.4|0
1598885100000|2020-08-31 14:45:00|11696.3|11636.3|11683|11659|11696.3|11664|11678.1|11633.9|3
1598885400000|2020-08-31 14:50:00|11703.9|11643.9|11711.5|11651.5|11711.5|11651.5|11701.4|11641.4|1
1598886000000|2020-08-31 15:00:00|11699|11659|11699|11659|11699|11659|11699|11659|0
1598886300000|2020-08-31 15:05:00|11716.5|11656.5|11731.5|11671.5|11746.5|11686.5|11716.5|11656.5|11
1598886600000|2020-08-31 15:10:00|11721.5|11661.5|11706.4|11646.4|11721.5|11661.5|11701.3|11641.3|3
1598886900000|2020-08-31 15:15:00|11706.2|11646.2|11694.9|11654.9|11706.2|11665.4|11676.6|11633.9|47
1598887200000|2020-08-31 15:20:00|11687.7|11647.7|11668.7|11644.7|11704.5|11663|11654.4|11616.4|5
1598887500000|2020-08-31 15:25:00|11663.9|11639.9|11695.5|11635.5|11695.5|11640|11661.5|11621.1|0
1598887800000|2020-08-31 15:30:00|11690.7|11630.7|11688.8|11628.8|11690.7|11630.7|11688.6|11628.6|0
1598888100000|2020-08-31 15:35:00|11678.9|11638.9|11666.3|11642.3|11678.9|11647.1|11666.3|11636.5|0
1598888400000|2020-08-31 15:40:00|11684.5|11624.5|11731.2|11671.2|11731.2|11671.2|11684.5|11624.5|5
1598888700000|2020-08-31 15:45:00|11731.3|11671.3|11729.8|11669.8|11731.3|11680.1|11714.4|11654.4|7
1598889000000|2020-08-31 15:50:00|11730|11670|11722.8|11662.8|11730|11670|11712.8|11652.8|0
1598889300000|2020-08-31 15:55:00|11712.6|11672.6|11710.3|11670.3|11712.7|11672.7|11710.3|11670.3|0
1598889600000|2020-08-31 16:00:00|11700|11676|11710.7|11650.7|11710.7|11676|11700|11650.7|0
1598889900000|2020-08-31 16:05:00|11709.9|11649.9|11702.7|11642.7|11710.2|11651|11691|11638.5|5
1598890200000|2020-08-31 16:10:00|11702.8|11642.8|11693|11653|11705.7|11656.4|11680.4|11635.7|11
1598890500000|2020-08-31 16:15:00|11703.2|11643.2|11695|11671|11703.2|11671|11687.7|11643.2|12
1598890800000|2020-08-31 16:20:00|11690|11666|11688.1|11664.1|11690.5|11666.5|11685.4|11661.4|8
1598891100000|2020-08-31 16:25:00|11690.5|11666.5|11700.5|11676.5|11703.5|11676.6|11685.8|11661.8|5
1598891400000|2020-08-31 16:30:00|11708.8|11668.8|11708.1|11684.1|11716|11689|11705.7|11668.8|1
1598891700000|2020-08-31 16:35:00|11726.4|11666.4|11714.5|11674.5|11726.4|11684.7|11706.3|11666.4|1
1598892000000|2020-08-31 16:40:00|11706.6|11682.6|11683.6|11623.6|11723.9|11682.7|11664.2|11623.5|4
1598892300000|2020-08-31 16:45:00|11681.2|11621.2|11683.9|11623.9|11684.5|11634.5|11674.5|11621.2|1
1598892600000|2020-08-31 16:50:00|11684.2|11624.2|11694|11634|11694.4|11644.3|11684.2|11624.2|1
1598892900000|2020-08-31 16:55:00|11694.1|11634.1|11671.7|11611.7|11694.5|11644.7|11669.4|11609.4|1
1598893200000|2020-08-31 17:00:00|11671.8|11611.8|11678.8|11618.8|11679.5|11628.5|11668.5|11611.8|3
1598893500000|2020-08-31 17:05:00|11678.9|11618.9|11678.6|11618.6|11678.9|11628.8|11668.8|11618.4|0
1598893800000|2020-08-31 17:10:00|11668|11628|11650.8|11610.8|11668|11640.9|11650.2|11610.8|1
1598894100000|2020-08-31 17:15:00|11648.4|11608.4|11646.4|11586.4|11648.4|11608.4|11635.9|11586.2|4
1598894700000|2020-08-31 17:25:00|11651.3|11591.3|11691.7|11631.7|11706.5|11646.5|11646.5|11586.5|0
1598895000000|2020-08-31 17:30:00|11694.1|11634.1|11675.6|11615.6|11694.1|11650.8|11668.1|11615.6|6
1598895300000|2020-08-31 17:35:00|11674.9|11650.9|11675.6|11615.6|11675.6|11650.9|11674.9|11615.6|6
1598895600000|2020-08-31 17:40:00|11670.5|11630.5|11673.2|11613.2|11680.5|11633.1|11668.3|11608.3|4
1598895900000|2020-08-31 17:45:00|11670.8|11610.8|11680.9|11620.9|11680.9|11620.9|11670.8|11610.8|0
1598896200000|2020-08-31 17:50:00|11670.3|11630.3|11682.4|11622.4|11692.4|11641|11663|11622.4|6
1598896500000|2020-08-31 17:55:00|11684.9|11624.9|11667.3|11607.3|11687.4|11627.4|11667.3|11607.3|1
1598961600000|2020-09-01 12:00:00|11714.6|11654.6|11694|11634|11839.6|11779.6|11646.5|11586.5|0
1598961900000|2020-09-01 12:05:00|11691.5|11631.5|11664|11604|11691.5|11631.5|11661.5|11601.5|0
1598962200000|2020-09-01 12:10:00|11664.1|11604.1|11664.1|11604.1|11664.1|11604.1|11664.1|11604.1|0
1598962500000|2020-09-01 12:15:00|11666.6|11606.6|11659.1|11599.1|11676.6|11616.6|11659.1|11599.1|0
1598962800000|2020-09-01 12:20:00|11656.6|11596.6|11656.6|11596.6|11656.6|11596.6|11656.6|11596.6|0
1598963100000|2020-09-01 12:25:00|11661.6|11601.6|11656.6|11596.6|11661.6|11601.6|11656.6|11596.6|0
1598963400000|2020-09-01 12:30:00|11644.1|11584.1|11556.8|11496.8|11644.1|11584.1|11556.6|11496.6|0
1598963700000|2020-09-01 12:35:00|11564.1|11504.1|11539.1|11479.1|11596.6|11536.6|11529.1|11469.1|0
1598964000000|2020-09-01 12:40:00|11536.6|11476.6|11556.6|11496.6|11561.6|11501.6|11536.6|11476.6|0
1598964300000|2020-09-01 12:45:00|11554.1|11494.1|11546.7|11486.7|11554.1|11494.1|11541.6|11481.6|0
1598964600000|2020-09-01 12:50:00|11549.2|11489.2|11544.2|11484.2|11551.7|11491.7|11544.2|11484.2|0
1598964900000|2020-09-01 12:55:00|11544.1|11484.1|11541.7|11481.7|11544.2|11484.2|11539.2|11479.2|0
1598965200000|2020-09-01 13:00:00|11544.2|11484.2|11511.7|11451.7|11544.2|11484.2|11499.2|11439.2|0
1598965500000|2020-09-01 13:05:00|11511.5|11451.5|11501.7|11441.7|11511.7|11451.7|11501.7|11441.7|0
1598965800000|2020-09-01 13:10:00|11499.2|11439.2|11519.2|11459.2|11519.2|11459.2|11494.2|11434.2|0
1598966100000|2020-09-01 13:15:00|11516.7|11456.7|11509.2|11449.2|11519.2|11459.2|11509.2|11449.2|0
1598966400000|2020-09-01 13:20:00|11501.7|11441.7|11373.1|11313.1|11501.8|11441.8|11360.8|11300.8|0
1598966700000|2020-09-01 13:25:00|11370.7|11310.7|11415.3|11355.3|11425.2|11365.2|11370.7|11310.7|0
1598967000000|2020-09-01 13:30:00|11425.2|11365.2|11407.8|11347.8|11427.7|11367.7|11397.9|11337.9|0
1598967300000|2020-09-01 13:35:00|11417.7|11357.7|11415.2|11355.2|11425.2|11365.2|11397.9|11337.9|0
1598967600000|2020-09-01 13:40:00|11412.9|11352.9|11417.7|11357.7|11417.7|11357.7|11410.2|11350.2|0
1598967900000|2020-09-01 13:45:00|11412.8|11352.8|11420.2|11360.2|11460.2|11400.2|11410.3|11350.3|0
1598968200000|2020-09-01 13:50:00|11442.7|11382.7|11437.7|11377.7|11452.7|11392.7|11422.7|11362.7|0
1598968500000|2020-09-01 13:55:00|11452.7|11392.7|11425.2|11365.2|11452.7|11392.7|11422.7|11362.7|0
1598968800000|2020-09-01 14:00:00|11442.7|11382.7|11440.2|11380.2|11455.2|11395.2|11440.2|11380.2|0
1598969100000|2020-09-01 14:05:00|11450.2|11390.2|11455.3|11395.3|11455.3|11395.3|11447.7|11387.7|0
1598969400000|2020-09-01 14:10:00|11452.8|11392.8|11477.8|11417.8|11477.8|11417.8|11452.8|11392.8|0
1598969700000|2020-09-01 14:15:00|11477.7|11417.7|11490.3|11430.3|11542.8|11482.8|11475.3|11415.3|0
1598970000000|2020-09-01 14:20:00|11490.4|11430.4|11497.8|11437.8|11497.8|11437.8|11482.8|11422.8|0
1598970300000|2020-09-01 14:25:00|11497.7|11437.7|11485.3|11425.3|11497.7|11437.7|11485.3|11425.3|0
1598970600000|2020-09-01 14:30:00|11487.8|11427.8|11482.8|11422.8|11490.3|11430.3|11480.3|11420.3|0
1598970900000|2020-09-01 14:35:00|11481.8|11421.8|11451.8|11391.8|11481.8|11421.8|11451.8|11391.8|0
1598971200000|2020-09-01 14:40:00|11449.3|11389.3|11446.8|11386.8|11449.3|11389.3|11446.8|11386.8|0
1598971500000|2020-09-01 14:45:00|11446.7|11386.7|11446.8|11386.8|11451.8|11391.8|11441.8|11381.8|0
1598971800000|2020-09-01 14:50:00|11446.9|11386.9|11449.3|11389.3|11449.3|11389.3|11444.3|11384.3|0
1598972100000|2020-09-01 14:55:00|11449.4|11389.4|11456.9|11396.9|11456.9|11396.9|11449.4|11389.4|0
1598972400000|2020-09-01 15:00:00|11461.9|11401.9|11509.4|11449.4|11509.4|11449.4|11461.9|11401.9|0
1598972700000|2020-09-01 15:05:00|11506.9|11446.9|11496.9|11436.9|11506.9|11446.9|11496.9|11436.9|0
1598973000000|2020-09-01 15:10:00|11494.4|11434.4|11481.9|11421.9|11494.4|11434.4|11446.9|11386.9|0
1598973300000|2020-09-01 15:15:00|11476.9|11416.9|11489.4|11429.4|11496.9|11436.9|11476.9|11416.9|0
1598973600000|2020-09-01 15:20:00|11499.4|11439.4|11447|11387|11499.4|11439.4|11447|11387|1
1598973900000|2020-09-01 15:25:00|11452.2|11392.2|11459.4|11399.4|11464.4|11404.4|11452.2|11392.2|0
1598974200000|2020-09-01 15:30:00|11456.9|11396.9|11447.5|11387.5|11456.9|11396.9|11442.1|11382.1|0
1598974500000|2020-09-01 15:35:00|11450|11390|11472.2|11412.2|11472.2|11412.2|11450|11390|0
1598974800000|2020-09-01 15:40:00|11472.1|11412.1|11479.5|11419.5|11482|11422|11452.4|11392.4|0
1598975100000|2020-09-01 15:45:00|11464.8|11404.8|11447.4|11387.4|11464.8|11404.8|11442.4|11382.4|0
1598975400000|2020-09-01 15:50:00|11467.3|11407.3|11492.1|11432.1|11502|11442|11467.3|11407.3|1
1598975700000|2020-09-01 15:55:00|11494.6|11434.6|11499.7|11439.7|11504.6|11444.6|11494.6|11434.6|1
1598976000000|2020-09-01 16:00:00|11504.7|11444.7|11522.3|11462.3|11539.8|11498.2|11504.6|11444.6|9
1598976300000|2020-09-01 16:05:00|11527.2|11467.2|11732.2|11672.2|11782.2|11722.2|11519.7|11459.7|0
1598976600000|2020-09-01 16:10:00|11729.7|11669.7|11749.7|11689.7|11749.7|11689.7|11727.2|11667.2|0
1598976900000|2020-09-01 16:15:00|11732.2|11672.2|11769.8|11709.8|11789.7|11729.7|11732.2|11672.2|0
1598977200000|2020-09-01 16:20:00|11764.8|11704.8|11764.8|11704.8|11774.8|11714.8|11762.3|11702.3|0
1598977500000|2020-09-01 16:25:00|11752.3|11692.3|11749.8|11689.8|11764.8|11704.8|11744.8|11684.8|0
1598977800000|2020-09-01 16:30:00|11737.3|11677.3|11727.3|11667.3|11742.3|11682.3|11704.8|11644.8|0
1598978100000|2020-09-01 16:35:00|11727.6|11667.6|11747.3|11687.3|11762.3|11702.3|11727.6|11667.6|0
1598978400000|2020-09-01 16:40:00|11744.8|11684.8|11747.3|11687.3|11747.3|11687.3|11727.3|11667.3|0
1598978700000|2020-09-01 16:45:00|11747.2|11687.2|11737.3|11677.3|11747.2|11687.2|11729.8|11669.8|0
1598979000000|2020-09-01 16:50:00|11744.8|11684.8|11734.9|11674.9|11744.8|11684.8|11724.8|11664.8|0
1598979300000|2020-09-01 16:55:00|11734.8|11674.8|11724.9|11664.9|11734.9|11674.9|11717.4|11657.4|0
1598979600000|2020-09-01 17:00:00|11707.5|11647.5|11743.3|11683.3|11748.3|11688.3|11707.4|11647.4|0
1598979900000|2020-09-01 17:05:00|11745.8|11685.8|11733.3|11673.3|11760.8|11700.8|11710.8|11650.8|0
1598980200000|2020-09-01 17:10:00|11715.8|11655.8|11700.8|11640.8|11748.3|11688.3|11700.8|11640.8|0
1598980500000|2020-09-01 17:15:00|11700.2|11640.2|11600.8|11540.8|11700.2|11640.2|11593.3|11533.3|0
1598980800000|2020-09-01 17:20:00|11601|11541|11572.8|11512.8|11618.3|11558.3|11550.8|11490.8|5
1598981100000|2020-09-01 17:25:00|11572.5|11512.5|11531|11471|11585.4|11525.4|11513.6|11453.6|61
1598981400000|2020-09-01 17:30:00|11530.8|11470.8|11525.6|11465.6|11538.4|11478.4|11513.1|11453.1|28
1598981700000|2020-09-01 17:35:00|11525.9|11465.9|11540.6|11480.6|11540.6|11480.6|11525.9|11465.9|0
1598982000000|2020-09-01 17:40:00|11545.6|11485.6|11538.1|11478.1|11568.1|11508.1|11535.6|11475.6|0
1598982300000|2020-09-01 17:45:00|11535.6|11475.6|11571.7|11511.7|11576.7|11516.7|11533.1|11473.1|2
1598982600000|2020-09-01 17:50:00|11571.8|11511.8|11594.8|11534.8|11594.8|11534.8|11554.2|11494.2|6
1598982900000|2020-09-01 17:55:00|11594.9|11534.9|11584.7|11524.7|11612.3|11552.3|11582.3|11522.3|0
1598961600000|2020-09-01 12:00:00|11714.6|11654.6|11694|11634|11839.6|11779.6|11646.5|11586.5|0
1598961900000|2020-09-01 12:05:00|11691.5|11631.5|11664|11604|11691.5|11631.5|11661.5|11601.5|0
1598962200000|2020-09-01 12:10:00|11664.1|11604.1|11664.1|11604.1|11664.1|11604.1|11664.1|11604.1|0
1598962500000|2020-09-01 12:15:00|11666.6|11606.6|11659.1|11599.1|11676.6|11616.6|11659.1|11599.1|0
1598962800000|2020-09-01 12:20:00|11656.6|11596.6|11656.6|11596.6|11656.6|11596.6|11656.6|11596.6|0
1598963100000|2020-09-01 12:25:00|11661.6|11601.6|11656.6|11596.6|11661.6|11601.6|11656.6|11596.6|0
1598963400000|2020-09-01 12:30:00|11644.1|11584.1|11556.8|11496.8|11644.1|11584.1|11556.6|11496.6|0
1598963700000|2020-09-01 12:35:00|11564.1|11504.1|11539.1|11479.1|11596.6|11536.6|11529.1|11469.1|0
1598964000000|2020-09-01 12:40:00|11536.6|11476.6|11556.6|11496.6|11561.6|11501.6|11536.6|11476.6|0
1598964300000|2020-09-01 12:45:00|11554.1|11494.1|11546.7|11486.7|11554.1|11494.1|11541.6|11481.6|0
1598964600000|2020-09-01 12:50:00|11549.2|11489.2|11544.2|11484.2|11551.7|11491.7|11544.2|11484.2|0
1598964900000|2020-09-01 12:55:00|11544.1|11484.1|11541.7|11481.7|11544.2|11484.2|11539.2|11479.2|0
1598965200000|2020-09-01 13:00:00|11544.2|11484.2|11511.7|11451.7|11544.2|11484.2|11499.2|11439.2|0
1598965500000|2020-09-01 13:05:00|11511.5|11451.5|11501.7|11441.7|11511.7|11451.7|11501.7|11441.7|0
1598965800000|2020-09-01 13:10:00|11499.2|11439.2|11519.2|11459.2|11519.2|11459.2|11494.2|11434.2|0
1598966100000|2020-09-01 13:15:00|11516.7|11456.7|11509.2|11449.2|11519.2|11459.2|11509.2|11449.2|0
1598966400000|2020-09-01 13:20:00|11501.7|11441.7|11373.1|11313.1|11501.8|11441.8|11360.8|11300.8|0
1598966700000|2020-09-01 13:25:00|11370.7|11310.7|11415.3|11355.3|11425.2|11365.2|11370.7|11310.7|0
1598967000000|2020-09-01 13:30:00|11425.2|11365.2|11407.8|11347.8|11427.7|11367.7|11397.9|11337.9|0
1598967300000|2020-09-01 13:35:00|11417.7|11357.7|11415.2|11355.2|11425.2|11365.2|11397.9|11337.9|0
1598967600000|2020-09-01 13:40:00|11412.9|11352.9|11417.7|11357.7|11417.7|11357.7|11410.2|11350.2|0
1598967900000|2020-09-01 13:45:00|11412.8|11352.8|11420.2|11360.2|11460.2|11400.2|11410.3|11350.3|0
1598968200000|2020-09-01 13:50:00|11442.7|11382.7|11437.7|11377.7|11452.7|11392.7|11422.7|11362.7|0
1598968500000|2020-09-01 13:55:00|11452.7|11392.7|11425.2|11365.2|11452.7|11392.7|11422.7|11362.7|0
1598968800000|2020-09-01 14:00:00|11442.7|11382.7|11440.2|11380.2|11455.2|11395.2|11440.2|11380.2|0
1598969100000|2020-09-01 14:05:00|11450.2|11390.2|11455.3|11395.3|11455.3|11395.3|11447.7|11387.7|0
1598969400000|2020-09-01 14:10:00|11452.8|11392.8|11477.8|11417.8|11477.8|11417.8|11452.8|11392.8|0
1598969700000|2020-09-01 14:15:00|11477.7|11417.7|11490.3|11430.3|11542.8|11482.8|11475.3|11415.3|0
1598970000000|2020-09-01 14:20:00|11490.4|11430.4|11497.8|11437.8|11497.8|11437.8|11482.8|11422.8|0
1598970300000|2020-09-01 14:25:00|11497.7|11437.7|11485.3|11425.3|11497.7|11437.7|11485.3|11425.3|0
1598970600000|2020-09-01 14:30:00|11487.8|11427.8|11482.8|11422.8|11490.3|11430.3|11480.3|11420.3|0
1598970900000|2020-09-01 14:35:00|11481.8|11421.8|11451.8|11391.8|11481.8|11421.8|11451.8|11391.8|0
1598971200000|2020-09-01 14:40:00|11449.3|11389.3|11446.8|11386.8|11449.3|11389.3|11446.8|11386.8|0
1598971500000|2020-09-01 14:45:00|11446.7|11386.7|11446.8|11386.8|11451.8|11391.8|11441.8|11381.8|0
1598971800000|2020-09-01 14:50:00|11446.9|11386.9|11449.3|11389.3|11449.3|11389.3|11444.3|11384.3|0
1598972100000|2020-09-01 14:55:00|11449.4|11389.4|11456.9|11396.9|11456.9|11396.9|11449.4|11389.4|0
1598972400000|2020-09-01 15:00:00|11461.9|11401.9|11509.4|11449.4|11509.4|11449.4|11461.9|11401.9|0
1598972700000|2020-09-01 15:05:00|11506.9|11446.9|11496.9|11436.9|11506.9|11446.9|11496.9|11436.9|0
1598973000000|2020-09-01 15:10:00|11494.4|11434.4|11481.9|11421.9|11494.4|11434.4|11446.9|11386.9|0
1598973300000|2020-09-01 15:15:00|11476.9|11416.9|11489.4|11429.4|11496.9|11436.9|11476.9|11416.9|0
1598973600000|2020-09-01 15:20:00|11499.4|11439.4|11447|11387|11499.4|11439.4|11447|11387|1
1598973900000|2020-09-01 15:25:00|11452.2|11392.2|11459.4|11399.4|11464.4|11404.4|11452.2|11392.2|0
1598974200000|2020-09-01 15:30:00|11456.9|11396.9|11447.5|11387.5|11456.9|11396.9|11442.1|11382.1|0
1598974500000|2020-09-01 15:35:00|11450|11390|11472.2|11412.2|11472.2|11412.2|11450|11390|0
1598974800000|2020-09-01 15:40:00|11472.1|11412.1|11479.5|11419.5|11482|11422|11452.4|11392.4|0
1598975100000|2020-09-01 15:45:00|11464.8|11404.8|11447.4|11387.4|11464.8|11404.8|11442.4|11382.4|0
1598975400000|2020-09-01 15:50:00|11467.3|11407.3|11492.1|11432.1|11502|11442|11467.3|11407.3|1
1598975700000|2020-09-01 15:55:00|11494.6|11434.6|11499.7|11439.7|11504.6|11444.6|11494.6|11434.6|1
1598976000000|2020-09-01 16:00:00|11504.7|11444.7|11522.3|11462.3|11539.8|11498.2|11504.6|11444.6|9
1598976300000|2020-09-01 16:05:00|11527.2|11467.2|11732.2|11672.2|11782.2|11722.2|11519.7|11459.7|0
1598976600000|2020-09-01 16:10:00|11729.7|11669.7|11749.7|11689.7|11749.7|11689.7|11727.2|11667.2|0
1598976900000|2020-09-01 16:15:00|11732.2|11672.2|11769.8|11709.8|11789.7|11729.7|11732.2|11672.2|0
1598977200000|2020-09-01 16:20:00|11764.8|11704.8|11764.8|11704.8|11774.8|11714.8|11762.3|11702.3|0
1598977500000|2020-09-01 16:25:00|11752.3|11692.3|11749.8|11689.8|11764.8|11704.8|11744.8|11684.8|0
1598977800000|2020-09-01 16:30:00|11737.3|11677.3|11727.3|11667.3|11742.3|11682.3|11704.8|11644.8|0
1598978100000|2020-09-01 16:35:00|11727.6|11667.6|11747.3|11687.3|11762.3|11702.3|11727.6|11667.6|0
1598978400000|2020-09-01 16:40:00|11744.8|11684.8|11747.3|11687.3|11747.3|11687.3|11727.3|11667.3|0
1598978700000|2020-09-01 16:45:00|11747.2|11687.2|11737.3|11677.3|11747.2|11687.2|11729.8|11669.8|0
1598979000000|2020-09-01 16:50:00|11744.8|11684.8|11734.9|11674.9|11744.8|11684.8|11724.8|11664.8|0
1598979300000|2020-09-01 16:55:00|11734.8|11674.8|11724.9|11664.9|11734.9|11674.9|11717.4|11657.4|0
1598979600000|2020-09-01 17:00:00|11707.5|11647.5|11743.3|11683.3|11748.3|11688.3|11707.4|11647.4|0
1598979900000|2020-09-01 17:05:00|11745.8|11685.8|11733.3|11673.3|11760.8|11700.8|11710.8|11650.8|0
1598980200000|2020-09-01 17:10:00|11715.8|11655.8|11700.8|11640.8|11748.3|11688.3|11700.8|11640.8|0
1598980500000|2020-09-01 17:15:00|11700.2|11640.2|11600.8|11540.8|11700.2|11640.2|11593.3|11533.3|0
1598980800000|2020-09-01 17:20:00|11601|11541|11572.8|11512.8|11618.3|11558.3|11550.8|11490.8|5
1598981100000|2020-09-01 17:25:00|11572.5|11512.5|11531|11471|11585.4|11525.4|11513.6|11453.6|61
1598981400000|2020-09-01 17:30:00|11530.8|11470.8|11525.6|11465.6|11538.4|11478.4|11513.1|11453.1|28
1598981700000|2020-09-01 17:35:00|11525.9|11465.9|11540.6|11480.6|11540.6|11480.6|11525.9|11465.9|0
1598982000000|2020-09-01 17:40:00|11545.6|11485.6|11538.1|11478.1|11568.1|11508.1|11535.6|11475.6|0
1598982300000|2020-09-01 17:45:00|11535.6|11475.6|11571.7|11511.7|11576.7|11516.7|11533.1|11473.1|2
1598982600000|2020-09-01 17:50:00|11571.8|11511.8|11594.8|11534.8|11594.8|11534.8|11554.2|11494.2|6
1598982900000|2020-09-01 17:55:00|11594.9|11534.9|11584.7|11524.7|11612.3|11552.3|11582.3|11522.3|0
1599048000000|2020-09-02 12:00:00|11649.8|11589.8|11557.5|11497.5|11649.8|11589.8|11517.3|11457.3|0
1599048300000|2020-09-02 12:05:00|11557.6|11497.6|11575|11515|11575|11515|11525.2|11465.2|0
1599048600000|2020-09-02 12:10:00|11567.5|11507.5|11467.5|11407.5|11567.5|11507.5|11467.5|11407.5|0
1599048900000|2020-09-02 12:15:00|11465|11405|11480|11420|11495|11435|11465|11405|0
1599049200000|2020-09-02 12:20:00|11477.5|11417.5|11440|11380|11477.5|11417.5|11425|11365|0
1599049500000|2020-09-02 12:25:00|11440.1|11380.1|11442.5|11382.5|11450|11390|11440|11380|0
1599049800000|2020-09-02 12:30:00|11440|11380|11452.5|11392.5|11457.5|11397.5|11435|11375|0
1599050100000|2020-09-02 12:35:00|11452.6|11392.6|11462.5|11402.5|11470|11410|11447.5|11387.5|0
1599050400000|2020-09-02 12:40:00|11460|11400|11442.5|11382.5|11462.5|11402.5|11425|11365|0
1599050700000|2020-09-02 12:45:00|11442.6|11382.6|11455|11395|11495|11435|11440|11380|0
1599051000000|2020-09-02 12:50:00|11454.9|11394.9|11465|11405|11475|11415|11445|11385|0
1599051300000|2020-09-02 12:55:00|11455|11395|11465|11405|11470|11410|11455|11395|0
1599051600000|2020-09-02 13:00:00|11462.5|11402.5|11442.5|11382.5|11465|11405|11432.5|11372.5|0
1599051900000|2020-09-02 13:05:00|11442.6|11382.6|11447.5|11387.5|11447.5|11387.5|11442.6|11382.6|0
1599052200000|2020-09-02 13:10:00|11462.5|11402.5|11470|11410|11470|11410|11462.5|11402.5|0
1599052500000|2020-09-02 13:15:00|11467.5|11407.5|11467.5|11407.5|11467.5|11407.5|11467.5|11407.5|0
1599052800000|2020-09-02 13:20:00|11467.4|11407.4|11435|11375|11470|11410|11435|11375|0
1599053400000|2020-09-02 13:30:00|11440|11380|11440|11380|11440|11380|11440|11380|0
1599054000000|2020-09-02 13:40:00|11437.5|11377.5|11422.5|11362.5|11437.5|11377.5|11422.5|11362.5|0
1599054300000|2020-09-02 13:45:00|11422.4|11362.4|11382.5|11322.5|11422.4|11362.4|11372.5|11312.5|0
1599054600000|2020-09-02 13:50:00|11380|11320|11387.5|11327.5|11407.5|11347.5|11380|11320|0
1599054900000|2020-09-02 13:55:00|11387.4|11327.4|11377.5|11317.5|11400|11340|11370|11310|0
1599055200000|2020-09-02 14:00:00|11372.5|11312.5|11387.5|11327.5|11397.5|11337.5|11372.5|11312.5|0
1599055500000|2020-09-02 14:05:00|11387.8|11327.8|11392.8|11332.8|11395.3|11335.3|11387.8|11327.8|0
1599055800000|2020-09-02 14:10:00|11395.3|11335.3|11395.3|11335.3|11395.3|11335.3|11395.3|11335.3|0
1599056100000|2020-09-02 14:15:00|11392.8|11332.8|11395.3|11335.3|11397.8|11337.8|11382.8|11322.8|0
1599056400000|2020-09-02 14:20:00|11400.3|11340.3|11432.8|11372.8|11432.8|11372.8|11400.3|11340.3|0
1599057000000|2020-09-02 14:30:00|11435.3|11375.3|11437.8|11377.8|11437.8|11377.8|11435.3|11375.3|0
1599057300000|2020-09-02 14:35:00|11440.3|11380.3|11445.3|11385.3|11447.8|11387.8|11440.3|11380.3|0
1599057600000|2020-09-02 14:40:00|11447.8|11387.8|11445.3|11385.3|11447.8|11387.8|11442.8|11382.8|0
1599057900000|2020-09-02 14:45:00|11445.2|11385.2|11415.3|11355.3|11445.2|11385.2|11415.3|11355.3|0
1599058200000|2020-09-02 14:50:00|11410.3|11350.3|11415.3|11355.3|11417.8|11357.8|11400.3|11340.3|0
1599058500000|2020-09-02 14:55:00|11422.8|11362.8|11447.8|11387.8|11447.8|11387.8|11412.8|11352.8|0
1599058800000|2020-09-02 15:00:00|11442.8|11382.8|11417.8|11357.8|11452.8|11392.8|11417.8|11357.8|0
1599059100000|2020-09-02 15:05:00|11420.3|11360.3|11437.8|11377.8|11437.8|11377.8|11420.3|11360.3|0
1599059400000|2020-09-02 15:10:00|11437.9|11377.9|11437.8|11377.8|11450.3|11390.3|11437.8|11377.8|0
1599059700000|2020-09-02 15:15:00|11437.9|11377.9|11442.8|11382.8|11457.8|11397.8|11437.9|11377.9|0
1599060000000|2020-09-02 15:20:00|11455.3|11395.3|11520.3|11460.3|11520.3|11460.3|11452.8|11392.8|0
1599060300000|2020-09-02 15:25:00|11527.8|11467.8|11510.3|11450.3|11527.8|11467.8|11507.8|11447.8|0
1599060600000|2020-09-02 15:30:00|11520.3|11460.3|11545.3|11485.3|11545.3|11485.3|11505.3|11445.3|0
1599060900000|2020-09-02 15:35:00|11547.8|11487.8|11540.5|11480.5|11547.8|11487.8|11535.3|11475.3|0
1599061200000|2020-09-02 15:40:00|11545.5|11485.5|11543|11483|11545.5|11485.5|11538|11478|0
1599061500000|2020-09-02 15:45:00|11538|11478|11538.3|11478.3|11545.5|11485.5|11538|11478|0
1599061800000|2020-09-02 15:50:00|11535.8|11475.8|11535.8|11475.8|11535.8|11475.8|11535.8|11475.8|0
1599062100000|2020-09-02 15:55:00|11530.8|11470.8|11540.7|11480.7|11540.8|11480.8|11530.8|11470.8|0
1599062400000|2020-09-02 16:00:00|11530.8|11470.8|11535.8|11475.8|11535.8|11475.8|11530.8|11470.8|0
1599062700000|2020-09-02 16:05:00|11535.7|11475.7|11530.2|11470.2|11535.8|11475.8|11530.2|11470.2|0
1599063000000|2020-09-02 16:10:00|11532.7|11472.7|11541.7|11481.7|11541.7|11481.7|11532.7|11472.7|0
1599063300000|2020-09-02 16:15:00|11541.8|11481.8|11540.6|11480.6|11541.8|11481.8|11538|11478|0
1599063600000|2020-09-02 16:20:00|11543.1|11483.1|11593.1|11533.1|11593.1|11533.1|11543.1|11483.1|0
1599063900000|2020-09-02 16:25:00|11588.1|11528.1|11640.6|11580.6|11640.6|11580.6|11585.6|11525.6|0
1599064200000|2020-09-02 16:30:00|11630.6|11570.6|11638.1|11578.1|11638.1|11578.1|11630.6|11570.6|0
1599064500000|2020-09-02 16:35:00|11635.6|11575.6|11625.6|11565.6|11638.1|11578.1|11625.6|11565.6|0
1599064800000|2020-09-02 16:40:00|11633.1|11573.1|11638.1|11578.1|11638.1|11578.1|11633.1|11573.1|0
1599065100000|2020-09-02 16:45:00|11645.6|11585.6|11640.3|11580.3|11645.6|11585.6|11637.8|11577.8|0
1599065400000|2020-09-02 16:50:00|11627.8|11567.8|11640.3|11580.3|11640.3|11580.3|11627.8|11567.8|0
1599065700000|2020-09-02 16:55:00|11655.3|11595.3|11645.3|11585.3|11657.8|11597.8|11645.3|11585.3|0
1599066000000|2020-09-02 17:00:00|11635.3|11575.3|11647.8|11587.8|11647.8|11587.8|11635.3|11575.3|0
1599066300000|2020-09-02 17:05:00|11645.4|11585.4|11657.8|11597.8|11677.8|11617.8|11645.4|11585.4|0
1599066600000|2020-09-02 17:10:00|11655.3|11595.3|11642.8|11582.8|11655.3|11595.3|11632.8|11572.8|0
1599066900000|2020-09-02 17:15:00|11637.8|11577.8|11612.8|11552.8|11637.8|11577.8|11607.8|11547.8|0
1599067200000|2020-09-02 17:20:00|11617.8|11557.8|11622.8|11562.8|11622.8|11562.8|11610.3|11550.3|0
1599067500000|2020-09-02 17:25:00|11625.3|11565.3|11620.3|11560.3|11635.3|11575.3|11600.3|11540.3|0
1599067800000|2020-09-02 17:30:00|11622.8|11562.8|11650.3|11590.3|11660.3|11600.3|11622.8|11562.8|0
1599068100000|2020-09-02 17:35:00|11652.8|11592.8|11617.8|11557.8|11660.3|11600.3|11617.8|11557.8|0
1599068400000|2020-09-02 17:40:00|11605.3|11545.3|11610.3|11550.3|11617.8|11557.8|11605.3|11545.3|0
1599068700000|2020-09-02 17:45:00|11615.3|11555.3|11620.3|11560.3|11622.8|11562.8|11615.3|11555.3|0
1599069000000|2020-09-02 17:50:00|11610.3|11550.3|11607.6|11547.6|11622.8|11562.8|11607.6|11547.6|0
1599069300000|2020-09-02 17:55:00|11605.1|11545.1|11557.6|11497.6|11605.1|11545.1|11552.6|11492.6|0
1599134400000|2020-09-03 12:00:00|11584.8|11524.8|11544.7|11484.7|11584.8|11524.8|11539.7|11479.7|0
1599134700000|2020-09-03 12:05:00|11539.7|11479.7|11539.7|11479.7|11539.7|11479.7|11537.2|11477.2|0
1599135000000|2020-09-03 12:10:00|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|0
1599135300000|2020-09-03 12:15:00|11549.8|11489.8|11544.8|11484.8|11549.8|11489.8|11542.3|11482.3|0
1599135600000|2020-09-03 12:20:00|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|0
1599135900000|2020-09-03 12:25:00|11539.7|11479.7|11539.8|11479.8|11539.8|11479.8|11529.9|11469.9|0
1599136500000|2020-09-03 12:35:00|11539.9|11479.9|11579.8|11519.8|11584.8|11524.8|11539.8|11479.8|0
1599136800000|2020-09-03 12:40:00|11582.3|11522.3|11607.3|11547.3|11607.3|11547.3|11577.3|11517.3|0
1599137100000|2020-09-03 12:45:00|11604.8|11544.8|11632.3|11572.3|11637.3|11577.3|11587.3|11527.3|0
1599137400000|2020-09-03 12:50:00|11634.8|11574.8|11642.3|11582.3|11642.3|11582.3|11632.3|11572.3|0
1599137700000|2020-09-03 12:55:00|11644.8|11584.8|11654.8|11594.8|11657.4|11597.4|11644.8|11584.8|0
1599138000000|2020-09-03 13:00:00|11654.9|11594.9|11622.3|11562.3|11664.8|11604.8|11619.8|11559.8|0
1599138300000|2020-09-03 13:05:00|11622.5|11562.5|11637.3|11577.3|11647.3|11587.3|11622.5|11562.5|0
1599138600000|2020-09-03 13:10:00|11637.4|11577.4|11637.4|11577.4|11637.4|11577.4|11637.4|11577.4|0
1599138900000|2020-09-03 13:15:00|11622.5|11562.5|11612.4|11552.4|11622.5|11562.5|11612.4|11552.4|0
1599139500000|2020-09-03 13:25:00|11612.2|11552.2|11617.4|11557.4|11632.4|11572.4|11597.4|11537.4|0
1599139800000|2020-09-03 13:30:00|11614.9|11554.9|11612.4|11552.4|11622.4|11562.4|11612.4|11552.4|0
1599140100000|2020-09-03 13:35:00|11614.9|11554.9|11614.9|11554.9|11614.9|11554.9|11614.9|11554.9|0
1599140700000|2020-09-03 13:45:00|11599.9|11539.9|11624.9|11564.9|11627.4|11567.4|11597.4|11537.4|0
1599141000000|2020-09-03 13:50:00|11627.4|11567.4|11609.9|11549.9|11637.4|11577.4|11604.9|11544.9|0
1599141300000|2020-09-03 13:55:00|11617.4|11557.4|11617.4|11557.4|11617.4|11557.4|11617.4|11557.4|0
1599141600000|2020-09-03 14:00:00|11615|11555|11609.9|11549.9|11619.9|11559.9|11607.4|11547.4|0
1599141900000|2020-09-03 14:05:00|11604.9|11544.9|11590|11530|11604.9|11544.9|11589.9|11529.9|0
1599142200000|2020-09-03 14:10:00|11589.9|11529.9|11580|11520|11589.9|11529.9|11580|11520|0
1599142500000|2020-09-03 14:15:00|11590|11530|11592.5|11532.5|11595|11535|11585|11525|0
1599142800000|2020-09-03 14:20:00|11590|11530|11567.5|11507.5|11590|11530|11567.5|11507.5|0
1599143100000|2020-09-03 14:25:00|11570|11510|11565|11505|11570|11510|11565|11505|0
1599143400000|2020-09-03 14:30:00|11552.6|11492.6|11592.5|11532.5|11595|11535|11552.6|11492.6|0
1599143700000|2020-09-03 14:35:00|11592.7|11532.7|11615|11555|11622.5|11562.5|11592.7|11532.7|0
1599144000000|2020-09-03 14:40:00|11612.5|11552.5|11617.5|11557.5|11622.5|11562.5|11612.5|11552.5|0
1599144300000|2020-09-03 14:45:00|11615.1|11555.1|11615.1|11555.1|11615.1|11555.1|11615.1|11555.1|0
1599144600000|2020-09-03 14:50:00|11622.6|11562.6|11637.6|11577.6|11640.1|11580.1|11620.1|11560.1|0
1599144900000|2020-09-03 14:55:00|11655.2|11595.2|11675.3|11615.3|11717.6|11657.6|11655.2|11595.2|0
1599145200000|2020-09-03 15:00:00|11667.8|11607.8|11670.1|11610.1|11675.2|11615.2|11655.4|11595.4|0
1599145500000|2020-09-03 15:05:00|11669.9|11609.9|11692.6|11632.6|11715|11655|11667.6|11607.6|0
1599145800000|2020-09-03 15:10:00|11697.5|11637.5|11695.1|11635.1|11697.5|11637.5|11690.1|11630.1|0
1599146100000|2020-09-03 15:15:00|11687.7|11627.7|11735.1|11675.1|11760.1|11700.1|11687.7|11627.7|0
1599146400000|2020-09-03 15:20:00|11730.1|11670.1|11720.2|11660.2|11730.2|11670.2|11695.2|11635.2|0
1599146700000|2020-09-03 15:25:00|11722.7|11662.7|11722.7|11662.7|11725.2|11665.2|11722.7|11662.7|0
1599147000000|2020-09-03 15:30:00|11722.3|11662.3|11720.3|11660.3|11725.3|11665.3|11687.7|11627.7|0
1599147300000|2020-09-03 15:35:00|11722.7|11662.7|11722.8|11662.8|11725.3|11665.3|11715.3|11655.3|0
1599147600000|2020-09-03 15:40:00|11725.3|11665.3|11760.3|11700.3|11760.3|11700.3|11725.3|11665.3|0
1599147900000|2020-09-03 15:45:00|11755.3|11695.3|11772.8|11712.8|11792.7|11732.7|11740.3|11680.3|0
1599148200000|2020-09-03 15:50:00|11772.6|11712.6|11730.3|11670.3|11772.6|11712.6|11713.1|11653.1|0
1599148500000|2020-09-03 15:55:00|11727.8|11667.8|11710.3|11650.3|11727.8|11667.8|11697.8|11637.8|0
1599148800000|2020-09-03 16:00:00|11712.8|11652.8|11717.8|11657.8|11717.8|11657.8|11710.3|11650.3|0
1599149100000|2020-09-03 16:05:00|11715.3|11655.3|11735.3|11675.3|11735.3|11675.3|11702.8|11642.8|0
1599149400000|2020-09-03 16:10:00|11737.8|11677.8|11740.3|11680.3|11740.3|11680.3|11735.3|11675.3|0
1599149700000|2020-09-03 16:15:00|11737.9|11677.9|11722.8|11662.8|11737.9|11677.9|11695.4|11635.4|0
1599150000000|2020-09-03 16:20:00|11720.3|11660.3|11747.8|11687.8|11747.8|11687.8|11705.4|11645.4|0
1599150300000|2020-09-03 16:25:00|11742.8|11682.8|11775.4|11715.4|11775.4|11715.4|11742.8|11682.8|0
1599150600000|2020-09-03 16:30:00|11790.2|11730.2|11790.4|11730.4|11820.4|11760.4|11780.4|11720.4|0
1599150900000|2020-09-03 16:35:00|11790.5|11730.5|11825.4|11765.4|11825.4|11765.4|11790.5|11730.5|0
1599151200000|2020-09-03 16:40:00|11805.4|11745.4|11802.9|11742.9|11817.9|11757.9|11785.6|11725.6|0
1599151500000|2020-09-03 16:45:00|11805.4|11745.4|11815.7|11755.7|11815.7|11755.7|11805.4|11745.4|0
1599151800000|2020-09-03 16:50:00|11818.2|11758.2|11818.2|11758.2|11818.2|11758.2|11818.2|11758.2|0
1599152100000|2020-09-03 16:55:00|11815.7|11755.7|11815.7|11755.7|11818.2|11758.2|11815.7|11755.7|0
1599152400000|2020-09-03 17:00:00|11820.6|11760.6|11810.7|11750.7|11820.7|11760.7|11808.2|11748.2|0
1599152700000|2020-09-03 17:05:00|11813.2|11753.2|11815.7|11755.7|11823.2|11763.2|11813.2|11753.2|0
1599153000000|2020-09-03 17:10:00|11813.2|11753.2|11805.7|11745.7|11813.2|11753.2|11803.2|11743.2|0
1599153300000|2020-09-03 17:15:00|11810.7|11750.7|11823.2|11763.2|11823.2|11763.2|11810.7|11750.7|0
1599153600000|2020-09-03 17:20:00|11825.8|11765.8|11898.1|11838.1|11928.1|11868.1|11805.3|11765.8|1
1599153900000|2020-09-03 17:25:00|11890.7|11830.7|11890.7|11830.7|11898.1|11838.1|11888.2|11828.2|0
1599154200000|2020-09-03 17:30:00|11895.7|11835.7|11893.2|11833.2|11895.7|11835.7|11893.2|11833.2|0
1599154500000|2020-09-03 17:35:00|11900.6|11840.6|11883.3|11823.3|11903.1|11843.1|11883.3|11823.3|0
1599154800000|2020-09-03 17:40:00|11888.3|11828.3|11893.2|11833.2|11893.2|11833.2|11888.3|11828.3|0
1599155100000|2020-09-03 17:45:00|11895.7|11835.7|11900.7|11840.7|11900.7|11840.7|11895.7|11835.7|0
1599155400000|2020-09-03 17:50:00|11893.2|11833.2|11903.3|11843.3|11915.7|11855.7|11893.2|11833.2|0
1599155700000|2020-09-03 17:55:00|11893.3|11833.3|11913.2|11853.2|11913.2|11853.2|11885.9|11825.9|0
1599220800000|2020-09-04 12:00:00|11900.8|11876.8|11886.3|11826.3|11918.8|11876.8|11886.3|11826.3|16
1599221100000|2020-09-04 12:05:00|11888.7|11828.7|11886.3|11826.3|11888.8|11828.8|11886.3|11826.3|0
1599221400000|2020-09-04 12:10:00|11888.8|11828.8|11883.8|11843.8|11888.8|11843.8|11881.3|11828.8|2
1599221700000|2020-09-04 12:15:00|11878.3|11854.3|11878.7|11838.7|11893.8|11854.3|11878.3|11821.6|6
1599222000000|2020-09-04 12:20:00|11875.6|11851.6|11863.2|11839.2|11875.7|11851.7|11863.2|11826.2|3
1599222300000|2020-09-04 12:25:00|11858.2|11834.2|11858.2|11834.2|11858.2|11834.2|11858.2|11834.2|1
1599222600000|2020-09-04 12:30:00|11858.3|11834.3|11843.3|11819.3|11858.8|11834.3|11840.8|11816.8|3
1599222900000|2020-09-04 12:35:00|11838.3|11814.3|11858.8|11818.8|11858.8|11818.8|11838.3|11814.3|4
1599223200000|2020-09-04 12:40:00|11848.3|11824.3|11840.8|11816.8|11848.3|11824.3|11838.3|11814.3|2
1599223500000|2020-09-04 12:45:00|11863.8|11823.8|11848.3|11824.3|11863.8|11829.3|11848.2|11813.8|2
1599223800000|2020-09-04 12:50:00|11840.8|11816.8|11858.3|11834.3|11863.3|11839.3|11838.3|11814.3|7
1599224100000|2020-09-04 12:55:00|11858.8|11834.8|11883.3|11859.3|11883.3|11859.3|11858.8|11834.8|1
1599224400000|2020-09-04 13:00:00|11873.6|11849.6|11870.8|11846.8|11873.6|11849.6|11870.8|11846.8|1
1599224700000|2020-09-04 13:05:00|11870.9|11846.9|11870.9|11846.9|11870.9|11846.9|11870.9|11846.9|0
1599225000000|2020-09-04 13:10:00|11868.4|11844.4|11850.9|11826.9|11868.9|11844.4|11850.9|11808.9|4
1599225300000|2020-09-04 13:15:00|11863.7|11823.7|11858.4|11834.4|11863.9|11834.4|11853.4|11823.7|1
1599225600000|2020-09-04 13:20:00|11868.9|11828.9|11858.4|11834.4|11868.9|11834.4|11853.4|11823.9|3
1599225900000|2020-09-04 13:25:00|11860.8|11836.8|11860.9|11836.9|11860.9|11836.9|11860.8|11836.8|0
1599226200000|2020-09-04 13:30:00|11858.5|11834.5|11858.4|11834.4|11863.4|11839.4|11858.4|11834.4|3
1599226500000|2020-09-04 13:35:00|11863.9|11823.9|11863.9|11823.9|11863.9|11823.9|11863.9|11823.9|0
1599226800000|2020-09-04 13:40:00|11861.5|11821.5|11861.4|11821.4|11861.5|11821.5|11861.4|11821.4|0
1599227400000|2020-09-04 13:50:00|11858.4|11834.4|11868.9|11828.9|11868.9|11834.4|11858.4|11823.9|3
1599227700000|2020-09-04 13:55:00|11863.4|11839.4|11860.9|11836.9|11863.4|11839.4|11860.9|11836.9|0
1599228000000|2020-09-04 14:00:00|11863.9|11823.9|11863.9|11823.9|11863.9|11823.9|11861.4|11821.4|2
1599228300000|2020-09-04 14:05:00|11864|11824|11864|11824|11864|11824|11864|11824|0
1599228600000|2020-09-04 14:10:00|11853.5|11829.5|11853.5|11829.5|11858.5|11834.5|11853.5|11829.5|0
1599229200000|2020-09-04 14:20:00|11855.9|11831.9|11856|11832|11856|11832|11855.9|11831.9|2
1599229500000|2020-09-04 14:25:00|11858.4|11834.4|11861|11837|11861|11837|11858.4|11834.4|0
1599229800000|2020-09-04 14:30:00|11863.4|11839.4|11878.6|11854.6|11884.1|11854.6|11861.1|11837.1|10
1599230100000|2020-09-04 14:35:00|11881.7|11841.7|11881.1|11857.1|11884.1|11857.1|11878.5|11841.7|1
1599230400000|2020-09-04 14:40:00|11883.5|11859.5|11913.8|11889.8|11951.1|11922.1|11883.5|11854.1|48
1599230700000|2020-09-04 14:45:00|11919.3|11879.3|11893.8|11869.8|11919.3|11884.4|11893.8|11864.2|3
1599231000000|2020-09-04 14:50:00|11891.3|11867.3|11891.4|11851.4|11894.4|11867.3|11878.4|11851.4|3
1599231300000|2020-09-04 14:55:00|11896.4|11836.4|11883.2|11859.2|11896.4|11859.2|11878.9|11833.7|1
1599231600000|2020-09-04 15:00:00|11883.3|11859.3|11885.8|11861.8|11885.8|11861.8|11883.3|11859.3|0
1599232200000|2020-09-04 15:10:00|11884.4|11860.4|11871|11847|11884.4|11860.4|11821.2|11797.2|26
1599232500000|2020-09-04 15:15:00|11883.2|11859.2|11883.5|11859.5|11883.5|11859.5|11883.2|11859.2|2
1599232800000|2020-09-04 15:20:00|11889|11849|11893.5|11869.5|11893.5|11869.5|11878.5|11849|10
1599233100000|2020-09-04 15:25:00|11896|11872|11906|11882|11908.5|11884.5|11893.5|11869.5|6
1599233400000|2020-09-04 15:30:00|11903.5|11879.5|11906.1|11882.1|11906.1|11882.1|11903.5|11879.5|1
1599233700000|2020-09-04 15:35:00|11908.6|11884.6|11908.6|11884.6|11908.6|11884.6|11908.6|11884.6|3
1599234000000|2020-09-04 15:40:00|11908.7|11884.7|11918.6|11894.6|11921.1|11897.1|11908.7|11884.7|4
1599234300000|2020-09-04 15:45:00|11925.9|11901.9|11928.6|11904.6|11936.1|11912.1|11925.9|11901.9|9
1599234600000|2020-09-04 15:50:00|11931.1|11907.1|11911.1|11887.1|11931.1|11907.1|11911.1|11886.6|7
1599234900000|2020-09-04 15:55:00|11908.7|11884.7|11911.1|11887.1|11914.2|11887.1|11906.1|11874.1|6
1599235200000|2020-09-04 16:00:00|11923.8|11899.8|11921.3|11897.3|11923.8|11899.8|11921.3|11897.3|6
1599235500000|2020-09-04 16:05:00|11933.8|11909.8|11928.7|11904.7|11934.3|11909.8|11928.7|11894.3|5
1599235800000|2020-09-04 16:10:00|11931.1|11907.1|11926.2|11902.2|11933.7|11909.7|11923.7|11899.7|3
1599236100000|2020-09-04 16:15:00|11928.7|11904.7|11958.7|11934.7|11991|11967|11928.7|11904.7|13
1599236400000|2020-09-04 16:20:00|11969.5|11909.5|11966.8|11926.8|11978.8|11954.8|11953.8|11909.5|12
1599236700000|2020-09-04 16:25:00|11954|11930|11971.8|11931.8|11986.8|11954.8|11953.8|11924.2|7
1599237000000|2020-09-04 16:30:00|11984.3|11924.3|11978.8|11954.8|11989.3|11954.9|11971.8|11924.2|8
1599237300000|2020-09-04 16:35:00|11976.3|11952.3|11979.3|11939.3|11979.3|11954.8|11973.8|11939.3|6
1599237600000|2020-09-04 16:40:00|11978.8|11954.8|11984.3|11944.3|11994.3|11962.3|11972|11922|4
1599237900000|2020-09-04 16:45:00|11986.7|11946.7|11989.3|11949.3|11989.3|11949.3|11986.7|11946.7|1
1599238200000|2020-09-04 16:50:00|11987.1|11927.1|11986.8|11946.8|11994.3|11946.8|11986.8|11927.1|1
1599238500000|2020-09-04 16:55:00|11989.3|11949.3|11969.5|11929.5|11989.4|11949.3|11967.1|11927.1|4
1599238800000|2020-09-04 17:00:00|11963.9|11939.9|11989.4|11949.4|11989.4|11949.4|11963.9|11939.9|3
1599239100000|2020-09-04 17:05:00|11983.9|11959.9|11986.4|11962.4|11986.4|11962.4|11983.9|11959.9|3
1599239400000|2020-09-04 17:10:00|11988.8|11964.8|11986.4|11962.4|11991.4|11967.4|11981.4|11922.3|5
1599239700000|2020-09-04 17:15:00|11988.8|11964.8|11994.1|11970.1|12013.9|11989.9|11988.8|11964.6|9
1599240000000|2020-09-04 17:20:00|11994.3|11970.3|11986.1|11962.1|12011.4|11987.4|11986.1|11962.1|4
1599240300000|2020-09-04 17:25:00|11988.5|11964.5|12013.9|11989.9|12016.4|11992.4|11988.5|11964.5|12
1599240600000|2020-09-04 17:30:00|12011.4|11987.4|12019.4|11979.4|12023.9|11999.9|12011.4|11974.4|13
1599240900000|2020-09-04 17:35:00|12019.1|11979.1|12009.4|11969.4|12019.1|11979.1|11998.9|11967|4
1599241200000|2020-09-04 17:40:00|12003.8|11979.8|12024.5|11984.5|12024.5|11994.9|12003.8|11979.8|2
1599241500000|2020-09-04 17:45:00|12024.4|11984.4|12033.9|12009.9|12033.9|12009.9|12018.9|11984.4|7
1599241800000|2020-09-04 17:50:00|12034.6|11994.6|12039|12015|12054.4|12015|12034.4|11974.4|15
1599242100000|2020-09-04 17:55:00|12038.9|12014.9|12059.4|11999.4|12059.4|12019.9|12023.9|11976.9|22
1599566400000|2020-09-08 12:00:00|12021.5|11961.5|12101.5|12061.5|12109|12074.5|11998.5|11949|47
1599566700000|2020-09-08 12:05:00|12099|12059|12099|12059|12101.5|12064.5|12088.5|12059|0
1599567000000|2020-09-08 12:10:00|12086|12062|12051.7|12011.7|12086|12062|12046.5|11986.5|8
1599567300000|2020-09-08 12:15:00|12051.5|12011.5|12043.5|12019.5|12056.5|12024.5|12043.5|11992.4|2
1599567600000|2020-09-08 12:20:00|12038.5|12014.5|12029|11989|12038.5|12014.5|12028.5|11988.8|3
1599567900000|2020-09-08 12:25:00|12013.5|11989.5|12036.5|11996.5|12048.5|12024.5|12013.5|11989.5|7
1599568200000|2020-09-08 12:30:00|12031.8|11991.8|11959.1|11899.1|12048.8|11998.8|11904|11872|55
1599568500000|2020-09-08 12:35:00|11946.8|11906.8|11924.1|11884.1|11946.8|11906.8|11924.1|11884.1|0
1599568800000|2020-09-08 12:40:00|11904.1|11864.1|11883.6|11859.6|11904.1|11872.1|11868.6|11829.1|18
1599569100000|2020-09-08 12:45:00|11878.9|11838.9|11889.1|11849.1|11889.1|11859.6|11873.4|11838.9|1
1599569400000|2020-09-08 12:50:00|11904.6|11844.6|11894.1|11854.1|11904.6|11869.6|11892.9|11844.6|1
1599569700000|2020-09-08 12:55:00|11899.1|11839.1|11904.1|11844.1|11916.1|11856.1|11868.6|11839.1|8
1599570000000|2020-09-08 13:00:00|11906.4|11846.4|11899.1|11839.1|11906.6|11846.6|11886.6|11839.1|2
1599570300000|2020-09-08 13:05:00|11892.5|11868.5|11929.2|11869.2|11938.2|11878.2|11892.5|11868.5|2
1599570600000|2020-09-08 13:10:00|11924.6|11864.6|11924.2|11864.2|11924.6|11871.9|11911.7|11863.9|2
1599570900000|2020-09-08 13:15:00|11911.9|11871.9|11896.7|11856.7|11924.2|11871.9|11889.2|11839.2|8
1599571200000|2020-09-08 13:20:00|11908.9|11848.9|11878.7|11854.7|11909.2|11856.9|11878.7|11848.9|2
1599571500000|2020-09-08 13:25:00|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|0
1599571800000|2020-09-08 13:30:00|11919.2|11859.2|11909.2|11869.2|11919.2|11872.2|11891.2|11854.2|1
1599572100000|2020-09-08 13:35:00|11898.7|11874.7|11903.7|11879.7|11903.7|11879.7|11898.7|11874.7|0
1599572400000|2020-09-08 13:40:00|11906.1|11882.1|11936.7|11896.7|11944.2|11896.7|11906.1|11882.1|2
1599572700000|2020-09-08 13:45:00|11936.8|11896.8|11923.8|11899.8|11936.8|11899.8|11919.2|11889.3|1
1599573000000|2020-09-08 13:50:00|11919.2|11895.2|11908.8|11884.8|11919.3|11895.2|11893.8|11859.3|16
1599573300000|2020-09-08 13:55:00|11919.3|11879.3|11891.2|11851.2|11919.5|11884.8|11891.2|11851.2|5
1599573600000|2020-09-08 14:00:00|11889.3|11849.3|11863.8|11839.8|11889.3|11854.8|11858.8|11819.3|19
1599573900000|2020-09-08 14:05:00|11861.3|11837.3|11848.8|11824.8|11861.3|11837.3|11848.8|11824.8|4
1599574200000|2020-09-08 14:10:00|11846.3|11822.3|11841.3|11817.3|11846.3|11822.3|11841.3|11817.3|4
1599574500000|2020-09-08 14:15:00|11867.5|11827.5|11853.8|11829.8|11867.5|11832.8|11853.8|11827.5|6
1599574800000|2020-09-08 14:20:00|11847|11823|11788.9|11764.9|11861.8|11834.8|11788.6|11749.3|34
1599575100000|2020-09-08 14:25:00|11791.1|11767.1|11813.9|11789.9|11839.4|11789.9|11786.4|11762.4|6
1599575400000|2020-09-08 14:30:00|11811.6|11787.6|11796.9|11756.9|11839.4|11787.6|11786.4|11754.4|8
1599575700000|2020-09-08 14:35:00|11794.4|11734.4|11683.9|11659.9|11794.4|11736.9|11678.6|11643.9|50
1599576000000|2020-09-08 14:40:00|11676.4|11652.4|11681.4|11657.4|11705.7|11669.9|11676.4|11652.4|4
1599576300000|2020-09-08 14:45:00|11681.2|11657.2|11731.9|11671.9|11741|11681|11666.4|11642.4|10
1599576600000|2020-09-08 14:50:00|11736.9|11676.9|11729.4|11669.4|11759.4|11699.4|11729.4|11669.4|8
1599576900000|2020-09-08 14:55:00|11727.2|11667.2|11720.5|11696.5|11730.2|11696.5|11718.2|11666.9|1
1599577200000|2020-09-08 15:00:00|11721.4|11697.4|11739.5|11679.5|11754.5|11704.5|11721.4|11669.5|3
1599577500000|2020-09-08 15:05:00|11724.5|11684.5|11724.5|11684.5|11724.5|11684.5|11724.5|11684.5|1
1599577800000|2020-09-08 15:10:00|11714.2|11690.2|11734.5|11694.5|11757|11725|11709|11679.9|11
1599578100000|2020-09-08 15:15:00|11729.5|11689.5|11739|11715|11744.5|11715|11719|11689.3|3
1599578400000|2020-09-08 15:20:00|11725.4|11701.4|11739|11715|11744.7|11715|11725.4|11701.4|3
1599578700000|2020-09-08 15:25:00|11744|11720|11754|11730|11777|11730|11734.5|11680.9|7
1599579000000|2020-09-08 15:30:00|11759|11735|11717|11677|11759|11735|11714.5|11674.5|8
1599579300000|2020-09-08 15:35:00|11714.5|11674.5|11701.6|11677.6|11714.5|11677.6|11701.5|11674.1|1
1599579600000|2020-09-08 15:40:00|11686.6|11662.6|11694.1|11670.1|11694.1|11670.1|11681.6|11657.6|6
1599579900000|2020-09-08 15:45:00|11691.8|11667.8|11686.6|11662.6|11691.8|11667.8|11686.6|11662.6|1
1599580200000|2020-09-08 15:50:00|11689.1|11665.1|11689.1|11665.1|11689.1|11665.1|11689.1|11665.1|1
1599580500000|2020-09-08 15:55:00|11686.8|11662.8|11712.1|11652.1|11714.6|11662.8|11650.1|11626.1|19
1599580800000|2020-09-08 16:00:00|11722.1|11662.1|11704.6|11664.6|11722.1|11677.1|11704.1|11649.6|3
1599581100000|2020-09-08 16:05:00|11714.6|11654.6|11672.1|11632.1|11717.1|11657.1|11669.6|11627.8|2
1599581400000|2020-09-08 16:10:00|11674.6|11634.6|11669.6|11629.6|11677.1|11637.1|11669.6|11629.6|2
1599581700000|2020-09-08 16:15:00|11669.7|11629.7|11619.7|11579.7|11674.2|11645.4|11617.2|11569.7|8
1599582000000|2020-09-08 16:20:00|11619|11579|11624.7|11584.7|11624.7|11595.2|11608.7|11572.2|4
1599582300000|2020-09-08 16:25:00|11621.2|11597.2|11615.2|11575.2|11622.9|11597.2|11613.7|11574.7|5
1599582600000|2020-09-08 16:30:00|11614.5|11574.5|11609.2|11585.2|11652|11592|11604.7|11574.5|19
1599582900000|2020-09-08 16:35:00|11611.7|11587.7|11662.5|11622.5|11677.5|11622.9|11611.7|11582.7|12
1599583200000|2020-09-08 16:40:00|11685|11625|11674.2|11650.2|11685|11650.5|11667.5|11620|3
1599583500000|2020-09-08 16:45:00|11676.7|11652.7|11669.7|11629.7|11684.7|11660.2|11664|11629.7|11
1599583800000|2020-09-08 16:50:00|11666.3|11642.3|11677.3|11637.3|11682.3|11642.7|11659.2|11635.2|4
1599584100000|2020-09-08 16:55:00|11674.8|11634.8|11689.8|11629.8|11689.8|11634.8|11673.8|11615.7|1
1599584400000|2020-09-08 17:00:00|11684.8|11644.8|11727.3|11667.3|11727.3|11667.8|11681.3|11644.8|4
1599584700000|2020-09-08 17:05:00|11724.8|11664.8|11719.8|11659.8|11729.8|11682.3|11719.8|11659.8|1
1599585000000|2020-09-08 17:10:00|11704.1|11680.1|11694.3|11670.3|11720.3|11680.1|11694.3|11657.3|3
1599585300000|2020-09-08 17:15:00|11700.3|11640.3|11774.3|11750.3|11807.3|11752.3|11692.1|11639.8|9
1599585600000|2020-09-08 17:20:00|11775.3|11751.3|11797.3|11737.3|11807.3|11752.3|11771.8|11734.8|4
1599585900000|2020-09-08 17:25:00|11794.8|11734.8|11839.8|11815.8|11852.4|11815.8|11769.3|11717.6|40
1599586200000|2020-09-08 17:30:00|11839.4|11815.4|11849.9|11809.9|11867.4|11830.4|11829.4|11804.6|8
1599586500000|2020-09-08 17:35:00|11854.4|11814.4|11809.4|11785.4|11854.4|11817.9|11809.4|11785.4|6
1599586800000|2020-09-08 17:40:00|11807.1|11783.1|11719.4|11695.4|11807.1|11783.1|11719.4|11659.9|13
1599587100000|2020-09-08 17:45:00|11721.7|11697.7|11757.4|11717.4|11827.4|11787.4|11721.7|11697.7|14
1599587700000|2020-09-08 17:55:00|11797.9|11737.9|11762.7|11702.7|11807.7|11747.7|11762.7|11702.7|10
1599652800000|2020-09-09 12:00:00|11793.9|11733.9|11816.4|11756.4|11868.9|11808.9|11773.9|11713.9|20
1599653100000|2020-09-09 12:05:00|11808.4|11784.4|11908.1|11848.1|11926.4|11866.4|11808.4|11784.4|33
1599653400000|2020-09-09 12:10:00|11888.1|11828.1|11877.3|11817.3|11908.1|11848.1|11877.3|11817.3|3
1599653700000|2020-09-09 12:15:00|11872.6|11812.6|11872.6|11812.6|11872.6|11812.6|11872.6|11812.6|1
1599654000000|2020-09-09 12:20:00|11845.7|11805.7|11715.7|11675.7|11845.7|11813.7|11715.7|11668.2|10
1599654300000|2020-09-09 12:25:00|11713.2|11673.2|11713.2|11673.2|11713.5|11683.7|11707.4|11673.2|1
1599654600000|2020-09-09 12:30:00|11710.2|11686.2|11730.7|11670.7|11731.5|11686.2|11670.2|11643.2|6
1599655200000|2020-09-09 12:40:00|11738.2|11678.2|11718.2|11678.2|11738.2|11678.2|11715.7|11673.2|0
1599655500000|2020-09-09 12:45:00|11712.5|11688.5|11712.7|11688.7|11712.7|11688.7|11712.5|11688.5|0
1599655800000|2020-09-09 12:50:00|11712.8|11688.8|11712.8|11688.8|11712.8|11688.8|11712.8|11688.8|0
1599656100000|2020-09-09 12:55:00|11718.3|11678.3|11715.3|11691.3|11718.3|11691.3|11713|11678.3|1
1599656400000|2020-09-09 13:00:00|11713|11673|11690.8|11650.8|11713|11678.8|11670.3|11643.6|15
1599656700000|2020-09-09 13:05:00|||||||||1
1599657000000|2020-09-09 13:10:00|||||||||3
1599657300000|2020-09-09 13:15:00|11672.8|11648.8|11705.8|11645.8|11710.8|11652.7|11672.8|11645.8|3
1599657600000|2020-09-09 13:20:00|11718.3|11658.3|11672.8|11648.8|11718.3|11658.3|11672.8|11642.8|0
1599657900000|2020-09-09 13:25:00|11694.2|11654.2|11688.4|11648.4|11694.2|11654.2|11672.8|11643.3|1
1599658200000|2020-09-09 13:30:00|11648.4|11608.4|11650.4|11626.4|11668.4|11626.4|11627.9|11598.4|17
1599658500000|2020-09-09 13:35:00|11649.5|11609.5|11672.9|11648.9|11713.4|11653.4|11647.9|11609.5|3
1599658800000|2020-09-09 13:40:00|11708.4|11648.4|11695.9|11655.9|11708.4|11656.2|11695.9|11648.4|1
1599659100000|2020-09-09 13:45:00|11708.1|11648.1|11675.4|11651.4|11708.1|11665.9|11675.4|11648.1|4
1599659400000|2020-09-09 13:50:00|11673.2|11649.2|11690.4|11666.4|11693.4|11666.4|11672.9|11648.9|1
1599659700000|2020-09-09 13:55:00|11692.9|11668.9|11667.9|11643.9|11692.9|11668.9|11667.9|11630.9|10
1599660000000|2020-09-09 14:00:00|11667.7|11643.7|11665.9|11625.9|11685.9|11643.9|11650.4|11623.4|9
1599660300000|2020-09-09 14:05:00|11666|11626|11651.2|11611.2|11666|11629|11598|11573.5|18
1599660600000|2020-09-09 14:10:00|11656.8|11596.8|11648.3|11624.3|11667.1|11624.3|11637.1|11596.8|2
1599660900000|2020-09-09 14:15:00|11659.4|11635.4|11626.6|11602.6|11663.3|11639.3|11625.8|11601.8|15
1599661200000|2020-09-09 14:20:00|11626.9|11602.9|11631.1|11607.1|11644.1|11609.6|11626.6|11599.6|7
1599661500000|2020-09-09 14:25:00|11628.8|11604.8|11629.6|11589.6|11629.6|11604.8|11626.3|11587.7|2
1599661800000|2020-09-09 14:30:00|11609.7|11585.7|11627.7|11587.7|11629.9|11589.9|11601.1|11577.1|12
1599662100000|2020-09-09 14:35:00|||||||||1
1599662400000|2020-09-09 14:40:00|11624.2|11600.2|11629.9|11589.9|11629.9|11600.2|11611.9|11587.9|5
1599662700000|2020-09-09 14:45:00|11630|11590|11624.4|11584.4|11630|11599.9|11618.9|11584.4|4
1599663000000|2020-09-09 14:50:00|11588.9|11564.9|11593.9|11569.9|11609.4|11582.4|11588.9|11559.4|25
1599663300000|2020-09-09 14:55:00|11608.6|11568.6|11593.9|11569.9|11609.4|11572.4|11588.9|11564.4|6
1599663600000|2020-09-09 15:00:00|11591.7|11567.7|11591.4|11567.4|11591.7|11567.7|11591.4|11567.4|3
1599663900000|2020-09-09 15:05:00|11596.4|11572.4|11594.2|11570.2|11597.3|11573.3|11569.2|11545.2|11
1599664200000|2020-09-09 15:10:00|11589.2|11565.2|11589.3|11565.3|11589.3|11565.3|11589.2|11565.2|0
1599664500000|2020-09-09 15:15:00|11587|11563|11581.8|11557.8|11587|11563|11579.3|11555.3|2
1599664800000|2020-09-09 15:20:00|11579.5|11555.5|11579.3|11555.3|11597.3|11572.8|11574.3|11550.3|7
1599665100000|2020-09-09 15:25:00|11574.3|11550.3|11579.3|11555.3|11579.3|11555.3|11574.3|11550.3|1
1599665400000|2020-09-09 15:30:00|11580.4|11556.4|11572.1|11548.1|11581.8|11557.8|11571.8|11547.8|3
1599665700000|2020-09-09 15:35:00|11571.8|11547.8|11569.6|11545.6|11571.8|11547.8|11569.6|11545.6|3
1599666000000|2020-09-09 15:40:00|11569.3|11545.3|11579.9|11555.9|11598.4|11560.3|11564.9|11540.9|8
1599666300000|2020-09-09 15:45:00|11579.6|11555.6|11570.2|11546.2|11585.4|11555.6|11570.2|11543.2|1
1599666600000|2020-09-09 15:50:00|11571.3|11531.3|11571.3|11531.3|11571.3|11541.5|11565.5|11531.3|1
1599666900000|2020-09-09 15:55:00|11567.7|11543.7|11515.2|11491.2|11567.7|11543.7|11500.8|11476.8|39
1599667200000|2020-09-09 16:00:00|11510.2|11486.2|11530.2|11506.2|11547.7|11523.7|11507.7|11476|17
1599667500000|2020-09-09 16:05:00|11530.7|11490.7|11510.2|11486.2|11530.7|11490.7|11495.5|11471.5|14
1599667800000|2020-09-09 16:10:00|11535.7|11495.7|11515.3|11491.3|11535.7|11495.7|11510.3|11480.5|3
1599668100000|2020-09-09 16:15:00|11510.3|11486.3|11510.3|11486.3|11510.3|11486.3|11510.3|11486.3|2
1599668400000|2020-09-09 16:20:00|11512.5|11488.5|11502.8|11478.8|11512.5|11488.5|11502.8|11478.8|8
1599668700000|2020-09-09 16:25:00|11505.3|11481.3|11498.6|11474.6|11533.3|11493.3|11498.6|11474.6|14
1599669000000|2020-09-09 16:30:00|11503.1|11479.1|11480.6|11456.6|11503.1|11479.1|11473.1|11449.1|20
1599669300000|2020-09-09 16:35:00|11486.1|11446.1|11475.6|11451.6|11486.1|11456.6|11475.6|11446.1|4
1599669600000|2020-09-09 16:40:00|11475.9|11451.9|11483.1|11459.1|11486.1|11459.1|11475.9|11446.1|5
1599669900000|2020-09-09 16:45:00|11487.6|11463.6|11495.6|11471.6|11506.1|11474.1|11483.1|11456.1|8
1599670200000|2020-09-09 16:50:00|11498.1|11474.1|11496.2|11456.2|11498.1|11474.1|11490.6|11456.1|4
1599670500000|2020-09-09 16:55:00|||||||||2
1599670800000|2020-09-09 17:00:00|11492.6|11468.6|11480.7|11456.7|11493.2|11469.2|11475.7|11451.7|4
1599671100000|2020-09-09 17:05:00|11482.9|11458.9|11533.7|11493.7|11561.2|11501.2|11482.9|11458.9|15
1599671400000|2020-09-09 17:10:00|11530.7|11506.7|11548.2|11524.2|11573.7|11536.7|11530.7|11493.7|18
1599671700000|2020-09-09 17:15:00|11545.7|11521.7|11566|11542|11571.5|11542|11545.7|11521.7|11
1599672000000|2020-09-09 17:20:00|11563.5|11539.5|11601.3|11577.3|11611.5|11582.3|11558.5|11534.5|19
1599672300000|2020-09-09 17:25:00|11603.8|11579.8|11573.5|11549.5|11608.5|11584.5|11566|11542|26
1599672600000|2020-09-09 17:30:00|11571.3|11547.3|11596.6|11556.6|11596.6|11557.1|11563.5|11536.5|4
1599672900000|2020-09-09 17:35:00|11586.3|11562.3|11601.1|11577.1|11606.6|11577.1|11576.1|11546.6|1
1599673200000|2020-09-09 17:40:00|11598.6|11574.6|11598.6|11574.6|11601.1|11577.1|11596.1|11572.1|4
1599673500000|2020-09-09 17:45:00|11596.1|11572.1|11596.1|11572.1|11596.1|11572.1|11596.1|11572.1|1
1599673800000|2020-09-09 17:50:00|11593.6|11569.6|11593.6|11569.6|11593.6|11569.6|11593.6|11569.6|3
1599674100000|2020-09-09 17:55:00|11594.5|11570.5|11604.1|11564.1|11604.1|11577.1|11591.1|11561.6|12
1599739200000|2020-09-10 12:00:00|11623|11583|11639.5|11579.5|11640.5|11586.1|11574.9|11529.5|25
1599739500000|2020-09-10 12:05:00|11632|11592|11697.1|11657.1|11712.1|11667.1|11619.1|11589.6|24
1599740100000|2020-09-10 12:15:00|11703.6|11663.6|11694.1|11670.1|11704.6|11675.1|11691.6|11662.4|2
1599740400000|2020-09-10 12:20:00|11701.6|11677.6|11689.1|11665.1|11701.6|11677.6|11684.1|11654.3|9
1599740700000|2020-09-10 12:25:00|11729.6|11689.6|11732.1|11692.1|11754.6|11714.6|11719.6|11679.6|12
1599741000000|2020-09-10 12:30:00|11719.1|11695.1|11737.1|11697.1|11739.6|11699.6|11709.1|11679.6|1
1599741300000|2020-09-10 12:35:00|11732.8|11692.8|11732.2|11692.2|11744.6|11697.2|11720.1|11684|1
1599741600000|2020-09-10 12:40:00|11730|11690|11711.7|11687.7|11730|11690.5|11709.2|11684.7|1
1599741900000|2020-09-10 12:45:00|11719.2|11695.2|11711.7|11687.7|11719.2|11695.2|11711.7|11687.7|1
1599742500000|2020-09-10 12:55:00|11721.7|11697.7|11736.7|11712.7|11736.7|11712.7|11719.5|11695.5|8
1599742800000|2020-09-10 13:00:00|11739.2|11715.2|11719.2|11695.2|11739.2|11715.2|11719.2|11695.2|5
1599743400000|2020-09-10 13:10:00|11716.4|11692.4|11784.1|11744.1|11784.1|11744.1|11714.2|11690.2|18
1599743700000|2020-09-10 13:15:00|11777.6|11737.6|11769.8|11729.8|11785.4|11744.1|11769.8|11721.9|3
1599744000000|2020-09-10 13:20:00|11759.6|11735.6|11764.8|11704.8|11770.1|11735.6|11737.1|11699.8|6
1599744300000|2020-09-10 13:25:00|11758.2|11698.2|11729.8|11689.8|11758.2|11698.2|11729.8|11684.8|4
1599744600000|2020-09-10 13:30:00|11719.6|11695.6|11721.8|11697.8|11729.8|11697.8|11659.8|11614.5|23
1599744900000|2020-09-10 13:35:00|11736.8|11712.8|11779.5|11739.5|11779.5|11739.5|11734.8|11694.8|20
1599745200000|2020-09-10 13:40:00|11777.3|11737.3|11790.3|11766.3|11806.1|11776.3|11760.6|11736.6|30
1599745500000|2020-09-10 13:45:00|11796.1|11756.1|11785.6|11761.6|11796.1|11764.1|11775.9|11743.6|4
1599745800000|2020-09-10 13:50:00|11787.8|11763.8|11831.8|11771.8|11865.8|11825.8|11761|11731.5|44
1599746100000|2020-09-10 13:55:00|11830.8|11770.8|11828.3|11788.3|11838.3|11801.6|11818.3|11760.8|3
1599746400000|2020-09-10 14:00:00|11835.8|11775.8|11772.4|11732.4|11835.8|11783.7|11759.4|11731.8|22
1599746700000|2020-09-10 14:05:00|11795.5|11735.5|11787.1|11727.1|11795.5|11744.3|11766.6|11727.1|5
1599747000000|2020-09-10 14:10:00|11787.2|11727.2|11784|11744|11787.2|11744|11784|11727.2|0
1599747300000|2020-09-10 14:15:00|11785|11745|11806.5|11766.5|11816.5|11784.5|11785|11741.5|5
1599747600000|2020-09-10 14:20:00|11811.2|11771.2|11803.6|11779.6|11811.2|11782|11801|11771.2|1
1599747900000|2020-09-10 14:25:00|11801.4|11777.4|11762|11738|11801.4|11777.4|11762|11732.8|5
1599748200000|2020-09-10 14:30:00|11778.8|11738.8|11768.9|11744.9|11781.9|11744.9|11766.7|11737.2|3
1599748500000|2020-09-10 14:35:00|11762|11738|11759.6|11735.6|11772.5|11747.1|11757|11732.5|6
1599748800000|2020-09-10 14:40:00|11757.4|11733.4|11757.7|11733.7|11757.7|11733.7|11757.1|11733.1|8
1599749100000|2020-09-10 14:45:00|11754.4|11714.4|11736.4|11712.4|11761.9|11714.4|11732.1|11701.9|7
1599749400000|2020-09-10 14:50:00|11736.5|11712.5|11739|11715|11739|11715|11736.5|11712.5|0
1599749700000|2020-09-10 14:55:00|11767.9|11707.9|11752|11712|11767.9|11722|11731.5|11707.5|2
1599750000000|2020-09-10 15:00:00|11747.6|11707.6|11739|11715|11747.6|11717.5|11739|11707|0
1599750300000|2020-09-10 15:05:00|11736.8|11712.8|11756.5|11732.5|11762|11732.5|11736.5|11712.5|1
1599750600000|2020-09-10 15:10:00|11763.1|11739.1|11764|11740|11764|11740|11763.1|11739.1|0
1599750900000|2020-09-10 15:15:00|11757.5|11733.5|11811.5|11787.5|11812|11787.5|11757.5|11733.5|9
1599751200000|2020-09-10 15:20:00|11806.5|11782.5|11804.1|11780.1|11806.5|11782.5|11804|11780|4
1599751500000|2020-09-10 15:25:00|11787.1|11747.1|11781.6|11757.6|11807.1|11767.1|11776.6|11739.6|8
1599751800000|2020-09-10 15:30:00|11804.8|11764.8|11814.6|11774.6|11814.6|11774.6|11799.6|11759.6|1
1599752100000|2020-09-10 15:35:00|11805.9|11765.9|11804.6|11764.6|11822.1|11772.1|11799.6|11759.6|2
1599752400000|2020-09-10 15:40:00|11814|11790|11804.6|11764.6|11817.1|11790|11804.6|11752.4|7
1599752700000|2020-09-10 15:45:00|11816.8|11756.8|11812.1|11772.1|11817.1|11772.1|11812.1|11756.8|0
1599753000000|2020-09-10 15:50:00|11812.2|11772.2|11812.2|11772.2|11812.2|11772.2|11812.2|11772.2|0
1599753600000|2020-09-10 16:00:00|11801.7|11777.7|11803.2|11779.2|11806.7|11782.7|11801.7|11777.7|2
1599753900000|2020-09-10 16:05:00|11798.9|11774.9|11796.4|11772.4|11803.2|11779.2|11786.7|11761.6|6
1599754500000|2020-09-10 16:15:00|11827|11803|11829.6|11805.6|11837.5|11805.6|11825|11785|6
1599754800000|2020-09-10 16:20:00|11822.6|11782.6|11832.1|11808.1|11832.6|11808.1|11802.6|11742.6|9
1599755100000|2020-09-10 16:25:00|11829.6|11805.6|11859.4|11799.4|11880.5|11856.5|11827.1|11774.4|27
1599755400000|2020-09-10 16:30:00|11863.8|11803.8|11859.8|11819.8|11886|11841|11832.6|11772.6|9
1599755700000|2020-09-10 16:35:00|11882.9|11822.9|11860.1|11800.1|11883.2|11823.2|11855.1|11795.1|8
1599756000000|2020-09-10 16:40:00|11859.1|11799.1|11870.8|11846.8|11881.3|11851.5|11858.8|11799.1|3
1599756300000|2020-09-10 16:45:00|11870.9|11846.9|11870.9|11846.9|11870.9|11846.9|11870.9|11846.9|0
1599756600000|2020-09-10 16:50:00|11868.7|11844.7|11872|11812|11874.2|11844.7|11836.8|11782.5|10
1599756900000|2020-09-10 16:55:00|11857.7|11817.7|11833.6|11793.6|11876.7|11817.7|11823.9|11763.9|13
1599757200000|2020-09-10 17:00:00|11824.9|11784.9|11846.7|11786.7|11846.7|11786.7|11819.8|11761.1|4
1599757500000|2020-09-10 17:05:00|11834.6|11794.6|11853.6|11793.6|11853.6|11794.6|11834.6|11793.6|2
1599757800000|2020-09-10 17:10:00|11862.3|11802.3|11863.9|11803.9|11864.3|11804.3|11862.3|11802.3|1
1599758400000|2020-09-10 17:20:00|11861.8|11801.8|11841.8|11801.8|11861.8|11801.8|11839.3|11791.8|0
1599758700000|2020-09-10 17:25:00|11846.8|11806.8|11867.1|11807.1|11867.1|11809.8|11813.8|11785.5|13
1599759000000|2020-09-10 17:30:00|11866.8|11806.8|11868.7|11828.7|11871.8|11841.7|11856.9|11806.8|6
1599759300000|2020-09-10 17:35:00|11866.5|11826.5|11854.4|11830.4|11866.5|11832|11854.4|11825.2|0
1599759600000|2020-09-10 17:40:00|11853.7|11829.7|11816.2|11756.2|11859.9|11829.7|11816.2|11756.2|2
1599760200000|2020-09-10 17:50:00|11812.7|11772.7|11871.2|11811.2|11871.2|11825.6|11812.7|11772.7|2
1599760500000|2020-09-10 17:55:00|11853.7|11793.7|11861.2|11801.2|11876.2|11824.1|11846.2|11786.2|7
1599825600000|2020-09-11 12:00:00|11832|11792|11867.4|11807.4|11882|11822|11832|11791.6|6
1599825900000|2020-09-11 12:05:00|11863.8|11823.8|11862.4|11802.4|11869.9|11823.8|11853.4|11793.4|0
1599826200000|2020-09-11 12:10:00|11860.2|11800.2|11867.8|11807.8|11867.8|11819.9|11839.2|11799.2|2
1599826500000|2020-09-11 12:15:00|11867.4|11807.4|11881.3|11821.3|11883.8|11823.8|11862.4|11807.4|1
1599826800000|2020-09-11 12:20:00|11879.2|11819.2|11866.4|11826.4|11879.2|11826.7|11866.3|11818.8|1
1599827400000|2020-09-11 12:30:00|11871.4|11831.4|11848.4|11824.4|11873.9|11834.4|11848.4|11824.4|8
1599827700000|2020-09-11 12:35:00|11843.4|11819.4|11890.9|11866.9|11913.9|11868|11843.4|11816.7|9
1599828000000|2020-09-11 12:40:00|11893.9|11853.9|11899.6|11839.6|11899.6|11853.9|11891.4|11838.5|0
1599828300000|2020-09-11 12:45:00|11887.5|11847.5|11886.4|11846.4|11892.1|11847.5|11884.3|11824.3|0
1599828600000|2020-09-11 12:50:00|11883.9|11843.9|11866.4|11826.4|11883.9|11843.9|11866.4|11818.9|1
1599828900000|2020-09-11 12:55:00|11857.9|11817.9|11849|11809|11857.9|11817.9|11849|11809|1
1599829200000|2020-09-11 13:00:00|11838.5|11814.5|11849|11809|11849|11814.5|11838.5|11809|1
1599829800000|2020-09-11 13:10:00|11834.4|11794.4|11829|11789|11834.4|11799.5|11823.5|11789|2
1599830100000|2020-09-11 13:15:00|11851.5|11791.5|11876.5|11816.5|11881.5|11821.5|11851.5|11791.5|1
1599830400000|2020-09-11 13:20:00|11866.5|11806.5|11801.5|11761.5|11866.5|11806.5|11801.5|11746.5|3
1599830700000|2020-09-11 13:25:00|11803.7|11763.7|11826.5|11766.5|11854|11794|11791|11759|3
1599831000000|2020-09-11 13:30:00|11820.1|11760.1|11821.6|11761.6|11826.6|11766.6|11820.1|11760.1|1
1599831300000|2020-09-11 13:35:00|11806.6|11746.6|11739.1|11679.1|11806.6|11746.6|11719.1|11674.1|5
1599831600000|2020-09-11 13:40:00|11720.5|11680.5|11751.6|11691.6|11779.1|11719.1|11685.4|11650.5|7
1599831900000|2020-09-11 13:45:00|11753.7|11693.7|11754.1|11694.1|11754.1|11694.1|11753.7|11693.7|0
1599832200000|2020-09-11 13:50:00|11752|11692|11766.6|11706.6|11778|11718|11751.6|11691.6|1
1599832500000|2020-09-11 13:55:00|11769.1|11709.1|11804.1|11744.1|11804.1|11744.1|11766.6|11706.6|2
1599832800000|2020-09-11 14:00:00|11814.1|11754.1|11806.6|11766.6|11814.1|11766.6|11806.3|11754.1|1
1599833100000|2020-09-11 14:05:00|11806.7|11766.7|11819.2|11759.2|11822.7|11766.7|11806.7|11759.2|2
1599833400000|2020-09-11 14:10:00|11813.7|11789.7|11831.7|11771.7|11841.7|11799.2|11804.2|11762.7|7
1599833700000|2020-09-11 14:15:00|11834.2|11774.2|11839.2|11779.2|11847.1|11787.1|11834.2|11774.2|2
1599834000000|2020-09-11 14:20:00|11844.2|11784.2|11844.2|11784.2|11844.2|11784.2|11844.2|11784.2|0
1599834300000|2020-09-11 14:25:00|11839.9|11779.9|11839.2|11779.2|11839.9|11779.9|11839.2|11779.2|0
1599834600000|2020-09-11 14:30:00|11843.5|11783.5|11864.2|11804.2|11875.6|11826|11831.7|11776.7|6
1599834900000|2020-09-11 14:35:00|11861.7|11801.7|11861.8|11801.8|11861.8|11801.8|11861.7|11801.7|0
1599835200000|2020-09-11 14:40:00|11834.6|11794.6|11734.3|11694.3|11834.6|11794.6|11734.3|11694.3|10
1599835500000|2020-09-11 14:45:00|11727.9|11687.9|11729.3|11689.3|11734.6|11694.3|11726.8|11674.6|2
1599835800000|2020-09-11 14:50:00|11723.8|11699.8|11723.8|11699.8|11723.8|11699.8|11723.8|11699.8|1
1599836100000|2020-09-11 14:55:00|11718.8|11694.8|11741.8|11701.8|11759|11701.8|11718.8|11689.3|3
1599836400000|2020-09-11 15:00:00|11749.3|11689.3|11751.8|11691.8|11771.8|11711.8|11749.3|11689.3|0
1599836700000|2020-09-11 15:05:00|11749.3|11689.3|11746.3|11722.3|11756.8|11722.3|11731.8|11689.3|3
1599837000000|2020-09-11 15:10:00|11746.4|11722.4|11736.4|11712.4|11746.4|11722.4|11733.9|11709.9|1
1599837300000|2020-09-11 15:15:00|11738.2|11714.2|11748.9|11724.9|11754.4|11724.9|11738.2|11706.9|2
1599838500000|2020-09-11 15:35:00|11727.5|11703.5|11754.4|11694.4|11754.4|11710.1|11723.9|11692.6|4
1599838800000|2020-09-11 15:40:00|11725.8|11701.8|11725.8|11701.8|11725.8|11701.8|11725.8|11701.8|1
1599839100000|2020-09-11 15:45:00|11723.9|11699.9|11754.5|11694.5|11754.5|11700|11723.9|11693.7|1
1599839400000|2020-09-11 15:50:00|11746.6|11706.6|11747|11707|11747|11707|11746.6|11706.6|0
1599839700000|2020-09-11 15:55:00|11747.7|11707.7|11745.6|11705.6|11747.7|11707.7|11745.6|11705.6|0
1599840000000|2020-09-11 16:00:00|11745.2|11705.2|11745.2|11705.2|11745.2|11705.2|11745.2|11705.2|0
1599840300000|2020-09-11 16:05:00|11745.6|11705.6|11745.2|11705.2|11749.9|11709.9|11745.2|11705.2|2
1599840600000|2020-09-11 16:10:00|11745.3|11705.3|11745.3|11705.3|11745.3|11705.3|11745.3|11705.3|0
1599840900000|2020-09-11 16:15:00|11740.6|11700.6|11740.6|11700.6|11743.1|11703.1|11740.6|11700.6|0
1599841200000|2020-09-11 16:20:00|11728.4|11704.4|11727.7|11703.7|11740.6|11710.8|11727.6|11700.6|2
1599841800000|2020-09-11 16:30:00|11703|11679|11730|11690|11730|11690|11691.2|11667.2|25
1599842100000|2020-09-11 16:35:00|11729.2|11689.2|11735|11675|11735|11689.2|11729.2|11675|4
1599842400000|2020-09-11 16:40:00|11730|11690|11712|11688|11735|11700.5|11709.5|11674.2|3
1599843300000|2020-09-11 16:55:00|11714.7|11674.7|11704.5|11680.5|11714.7|11680.9|11704.5|11674.7|1
1599843600000|2020-09-11 17:00:00|11705|11665|11727.5|11667.5|11728.6|11684.3|11687.4|11660.4|7
1599843900000|2020-09-11 17:05:00|11727.6|11667.6|11727.6|11667.6|11727.6|11667.6|11727.6|11667.6|0
1599844500000|2020-09-11 17:15:00|11725.1|11685.1|11723.7|11683.7|11725.5|11685.1|11717.6|11665.1|3
1599845100000|2020-09-11 17:25:00|11725.8|11685.8|11715|11691|11745.5|11695.1|11710.7|11666.9|4
1599845400000|2020-09-11 17:30:00|11720.9|11680.9|11699|11675|11720.9|11693.1|11699|11672|6
1599845700000|2020-09-11 17:35:00|11688.3|11664.3|11671.5|11647.5|11700.9|11671.4|11669|11645|7
1599846000000|2020-09-11 17:40:00|11672.2|11648.2|11680.8|11656.8|11691.3|11657.1|11672.2|11642.3|2
1599846300000|2020-09-11 17:45:00|11676.5|11652.5|11676.1|11652.1|11676.5|11652.5|11674|11650|0
1599846600000|2020-09-11 17:50:00|11719.8|11659.8|11689.2|11649.2|11719.8|11659.8|11686.7|11640.9|6
1599846900000|2020-09-11 17:55:00|11709.8|11649.8|11701.7|11641.7|11723.7|11663.7|11701.7|11641.7|6
1600084800000|2020-09-14 12:00:00|11738.9|11678.9|11693|11669|11738.9|11678.9|11693|11653.9|9
1600085400000|2020-09-14 12:10:00|11693.5|11669.5|11699.5|11659.5|11699.5|11669.5|11693.5|11659.5|1
1600085700000|2020-09-14 12:15:00|11689|11665|11677.9|11617.9|11694.8|11665|11642.4|11612.9|23
1600086000000|2020-09-14 12:20:00|11680.4|11620.4|11653.4|11613.4|11680.4|11622.9|11653.4|11613.4|0
1600086300000|2020-09-14 12:25:00|11650.9|11610.9|11665.5|11625.5|11665.5|11625.5|11640.4|11610.9|2
1600086600000|2020-09-14 12:30:00|11661.4|11621.4|11633|11609|11661.4|11631|11633|11607.4|5
1600086900000|2020-09-14 12:35:00|11628.4|11604.4|11631|11607|11635.5|11611.5|11628.4|11604.4|4
1600087200000|2020-09-14 12:40:00|11628.5|11604.5|11628.5|11604.5|11628.5|11604.5|11628.5|11604.5|2
1600087500000|2020-09-14 12:45:00|11627|11603|11672.5|11612.5|11690|11630.4|11623|11599|4
1600087800000|2020-09-14 12:50:00|11672.6|11612.6|11675.1|11615.1|11675.1|11615.1|11672.6|11612.6|0
1600088100000|2020-09-14 12:55:00|11685.1|11625.1|11675.1|11615.1|11685.1|11625.1|11675.1|11615.1|0
1600088400000|2020-09-14 13:00:00|11677.1|11617.1|11675.1|11615.1|11677.6|11617.6|11675.1|11615.1|0
1600088700000|2020-09-14 13:05:00|11667.1|11627.1|11667.6|11627.6|11667.6|11627.6|11667.1|11627.1|0
1600089000000|2020-09-14 13:10:00|11671.6|11611.6|11650.1|11610.1|11671.6|11617.6|11648.1|11608.1|0
1600089300000|2020-09-14 13:15:00|11654.2|11614.2|11670.1|11630.1|11680.1|11630.1|11648.7|11610.1|3
1600089600000|2020-09-14 13:20:00|11664.6|11640.6|11657.7|11617.7|11675.1|11640.6|11657.2|11605.6|3
1600089900000|2020-09-14 13:25:00|11682.7|11622.7|11682.7|11642.7|11682.7|11642.7|11677.7|11620.2|1
1600090200000|2020-09-14 13:30:00|11690.7|11630.7|11690.2|11630.2|11690.7|11630.7|11690.2|11630.2|1
1600090500000|2020-09-14 13:35:00|11675.2|11635.2|11663.2|11639.2|11675.2|11639.2|11659.7|11635.2|3
1600090800000|2020-09-14 13:40:00|11661.2|11637.2|11690.2|11650.2|11709.7|11660.2|11661.2|11637.2|2
1600091100000|2020-09-14 13:45:00|11683.7|11643.7|11666.2|11642.2|11685.7|11646.7|11666.2|11636.7|1
1600091400000|2020-09-14 13:50:00|11665.7|11641.7|11663.7|11639.7|11665.7|11641.7|11663.7|11639.7|1
1600091700000|2020-09-14 13:55:00|11708.8|11648.8|11661.8|11621.8|11708.8|11655.3|11661.8|11614.3|8
1600092000000|2020-09-14 14:00:00|11662.3|11622.3|11663.8|11623.8|11666.3|11629.8|11650.8|11614.8|7
1600092300000|2020-09-14 14:05:00|11668.8|11628.8|11668.8|11628.8|11668.8|11628.8|11668.8|11628.8|0
1600092600000|2020-09-14 14:10:00|11668.9|11628.9|11668.9|11628.9|11668.9|11628.9|11668.9|11628.9|0
1600093200000|2020-09-14 14:20:00|11696.9|11636.9|11693.9|11653.9|11696.9|11659.4|11676.4|11628.9|7
1600093500000|2020-09-14 14:25:00|11696.4|11656.4|11733.4|11709.4|11733.9|11709.4|11683.4|11656.4|6
1600093800000|2020-09-14 14:30:00|11730.9|11706.9|11688.9|11648.9|11730.9|11706.9|11687.4|11648.9|9
1600094400000|2020-09-14 14:40:00|11689|11649|11689|11649|11689|11649|11689|11649|0
1600094700000|2020-09-14 14:45:00|11678.9|11654.9|11658.5|11634.5|11682.3|11654.9|11658.5|11622.3|1
1600095000000|2020-09-14 14:50:00|11654.5|11630.5|11637.4|11613.4|11654.5|11630.5|11637.4|11613.4|3
1600095300000|2020-09-14 14:55:00|11687|11627|11640|11616|11687|11627|11637.4|11607.9|5
1600095600000|2020-09-14 15:00:00|11635.4|11611.4|11628.9|11604.9|11645.9|11611.4|11626.4|11602.4|13
1600095900000|2020-09-14 15:05:00|11631.8|11607.8|11628.9|11604.9|11641.9|11611.9|11628.9|11601.9|4
1600096200000|2020-09-14 15:10:00|11631|11607|11631.5|11607.5|11631.5|11607.5|11631|11607|0
1600096500000|2020-09-14 15:15:00|11629|11605|11629|11605|11629|11605|11629|11605|0
1600096800000|2020-09-14 15:20:00|11627|11603|11626.5|11602.5|11627|11603|11626.5|11602.5|1
1600097100000|2020-09-14 15:25:00|11631|11607|11628.5|11604.5|11631|11607|11628.5|11604.5|12
1600097400000|2020-09-14 15:30:00|11624|11600|11635.6|11595.6|11635.6|11608.6|11617.6|11593.6|11
1600097700000|2020-09-14 15:35:00|11630.6|11590.6|11612.6|11588.6|11630.6|11590.6|11612.6|11586.1|4
1600098000000|2020-09-14 15:40:00|||||||||2
1600098300000|2020-09-14 15:45:00|11630.1|11606.1|11637.6|11613.6|11645.6|11613.6|11630.1|11600.6|5
1600098600000|2020-09-14 15:50:00|11656.6|11632.6|11650.1|11626.1|11656.6|11632.6|11650.1|11626.1|1
1600098900000|2020-09-14 15:55:00|11647.7|11623.7|11640.1|11616.1|11647.7|11623.7|11640.1|11616.1|1
1600099200000|2020-09-14 16:00:00|11640.2|11616.2|11645.7|11605.7|11645.7|11616.2|11640.2|11605.7|0
1600099500000|2020-09-14 16:05:00|11644.7|11604.7|11645.2|11621.2|11660.7|11624.6|11627.7|11600.7|4
1600099800000|2020-09-14 16:10:00|11640.2|11616.2|11632.7|11608.7|11640.2|11616.2|11630.2|11606.2|2
1600100100000|2020-09-14 16:15:00|11660.7|11620.7|11670.2|11646.2|11670.2|11646.2|11650.7|11620.2|3
1600100400000|2020-09-14 16:20:00|11667.3|11643.3|11635.2|11611.2|11667.3|11643.3|11635.2|11605.7|1
1600100700000|2020-09-14 16:25:00|11637.7|11613.7|11632.7|11608.7|11637.7|11613.7|11632.7|11608.7|1
1600101000000|2020-09-14 16:30:00|11632.3|11608.3|11610.3|11586.3|11634.8|11608.3|11610.2|11586.2|7
1600101300000|2020-09-14 16:35:00|11639.3|11579.3|11610.3|11586.3|11639.3|11593.3|11610.3|11579.3|5
1600101900000|2020-09-14 16:45:00|11612.3|11588.3|11612.8|11588.8|11612.8|11588.8|11612.3|11588.3|0
1600102200000|2020-09-14 16:50:00|11610.3|11586.3|11610.3|11586.3|11610.3|11586.3|11610.3|11586.3|0
1600102500000|2020-09-14 16:55:00|11612.3|11588.3|11608.3|11584.3|11615.3|11591.3|11608.3|11584.3|2
1600102800000|2020-09-14 17:00:00|11607.8|11583.8|11607.8|11583.8|11608.3|11584.3|11607.8|11583.8|3
1600103100000|2020-09-14 17:05:00|11607.9|11583.9|11607.9|11583.9|11607.9|11583.9|11607.9|11583.9|0
1600103400000|2020-09-14 17:10:00|11593.8|11569.8|11583.4|11559.4|11593.8|11569.8|11583.4|11559.4|28
1600103700000|2020-09-14 17:15:00|11582.4|11558.4|11566.9|11542.9|11582.4|11558.4|11566.9|11542.9|18
1600104000000|2020-09-14 17:20:00|11564.9|11540.9|11575.9|11551.9|11577.9|11553.9|11562.4|11538.4|18
1600104300000|2020-09-14 17:25:00|11576.4|11552.4|11670.9|11630.9|11671.9|11636.9|11573.4|11546.4|14
1600104600000|2020-09-14 17:30:00|11680.9|11640.9|11680.9|11640.9|11680.9|11651.4|11665.4|11631.9|4
1600104900000|2020-09-14 17:35:00|11681|11641|11691|11631|11695.5|11671.5|11671.4|11631|2
1600105200000|2020-09-14 17:40:00|11665.5|11641.5|11683.5|11623.5|11693.5|11641.5|11660.5|11615.5|3
1600105500000|2020-09-14 17:45:00|11676|11616|11663.5|11623.5|11676|11623.5|11663.5|11616|0
1600105800000|2020-09-14 17:50:00|11676|11616|11663.5|11603.5|11678.5|11654|11661|11601|4
1600106100000|2020-09-14 17:55:00|11661.5|11601.5|11666|11606|11676|11616|11658.5|11598.5|6
1600171200000|2020-09-15 12:00:00|11716.9|11656.9|11588.9|11564.9|11716.9|11656.9|11588.9|11559.4|5
1600171500000|2020-09-15 12:05:00|11591.4|11567.4|11662.5|11602.5|11662.5|11622|11591.4|11565.4|4
1600171800000|2020-09-15 12:10:00|11664|11640|11644|11620|11683.9|11640|11644|11619.5|1
1600172100000|2020-09-15 12:15:00|11649.5|11609.5|11634.6|11594.6|11649.5|11609.5|11619.1|11587.1|2
1600172400000|2020-09-15 12:20:00|11636.1|11596.1|11636.1|11596.1|11636.1|11602.1|11620.6|11596.1|2
1600172700000|2020-09-15 12:25:00|11630.1|11606.1|11630.1|11606.1|11630.1|11606.1|11630.1|11606.1|0
1600173000000|2020-09-15 12:30:00|11632|11608|11734.5|11694.5|11834.5|11774.5|11632|11608|22
1600173300000|2020-09-15 12:35:00|11709.5|11649.5|11789.6|11729.6|11799.5|11747|11702|11647|6
1600173600000|2020-09-15 12:40:00|11781.5|11741.5|11753.5|11713.5|11819.6|11780.1|11699.1|11668.5|20
1600173900000|2020-09-15 12:45:00|11754.6|11714.6|11784.6|11724.6|11804.6|11744.6|11699.1|11664.6|11
1600174200000|2020-09-15 12:50:00|11760.7|11736.7|11789.1|11729.1|11819.6|11774.6|11733.5|11677.1|18
1600174500000|2020-09-15 12:55:00|11789.6|11729.6|11759.6|11699.6|11809.6|11754.6|11734.1|11699.6|4
1600174800000|2020-09-15 13:00:00|11761.6|11701.6|11809.1|11785.1|11812.1|11785.1|11761.6|11701.6|10
1600175100000|2020-09-15 13:05:00|11804.6|11764.6|11804.1|11780.1|11804.6|11780.1|11804.1|11764.6|2
1600175400000|2020-09-15 13:10:00|11804.2|11780.2|11804.2|11780.2|11804.2|11780.2|11804.2|11780.2|1
1600175700000|2020-09-15 13:15:00|11807.2|11767.2|11789.2|11765.2|11809.7|11770.2|11789.2|11765.2|3
1600176000000|2020-09-15 13:20:00|11786.7|11762.7|11792.2|11752.2|11804.7|11771|11767.1|11707.2|6
1600176300000|2020-09-15 13:25:00|11794.7|11754.7|11802.2|11742.2|11807.2|11774.7|11754.2|11724.7|2
1600176600000|2020-09-15 13:30:00|11782.3|11742.3|11777.2|11737.2|11782.3|11742.3|11749.7|11709.7|0
1600177200000|2020-09-15 13:40:00|11771.3|11731.3|11769.8|11729.8|11771.3|11731.3|11769.7|11729.7|0
1600177500000|2020-09-15 13:45:00|11767.3|11727.3|11732.3|11708.3|11767.3|11739.2|11732.3|11708.3|3
1600177800000|2020-09-15 13:50:00|11731.8|11707.8|11752.3|11692.3|11774.8|11717.3|11706.8|11682.8|16
1600178100000|2020-09-15 13:55:00|11746.2|11706.2|11709.3|11685.3|11754.8|11714.8|11709.3|11684.8|1
1600178400000|2020-09-15 14:00:00|11699.3|11675.3|11661.8|11621.8|11711.4|11675.3|11644.3|11614.8|11
1600178700000|2020-09-15 14:05:00|11645.9|11621.9|11643.8|11619.8|11659.3|11629.8|11643.8|11619.3|3
1600179000000|2020-09-15 14:10:00|11641.8|11617.8|11629.9|11605.9|11641.8|11617.8|11627.4|11603.4|2
1600179300000|2020-09-15 14:15:00|11627.4|11603.4|11642.9|11602.9|11681.8|11641.8|11627.4|11602.9|6
1600179600000|2020-09-15 14:20:00|11640.4|11600.4|11640.4|11600.4|11640.4|11600.4|11640.4|11600.4|0
1600179900000|2020-09-15 14:25:00|11628.5|11604.5|11642.9|11602.9|11655.4|11604.5|11624.9|11595.4|5
1600180200000|2020-09-15 14:30:00|11638.9|11614.9|11644.9|11604.9|11664.9|11617|11638.9|11600.4|3
1600180500000|2020-09-15 14:35:00|11641|11601|11630|11606|11641|11606.5|11630|11600.4|0
1600180800000|2020-09-15 14:40:00|11639.9|11599.9|11630|11606|11644.9|11607|11630|11599.9|0
1600181100000|2020-09-15 14:45:00|11641.9|11601.9|11659.4|11619.4|11659.4|11634.9|11630|11600.5|6
1600181400000|2020-09-15 14:50:00|11688.4|11648.4|11693.9|11669.9|11698.4|11669.9|11686.4|11647.5|1
1600181700000|2020-09-15 14:55:00|11694|11670|11696.5|11672.5|11699.5|11672.5|11684|11657.9|4
1600182000000|2020-09-15 15:00:00|11694|11670|11661.5|11637.5|11744.5|11710|11661.5|11619.5|16
1600182300000|2020-09-15 15:05:00|11674|11650|11661.5|11637.5|11674|11650|11661.5|11637.5|3
1600182600000|2020-09-15 15:10:00|11649.7|11625.7|11662|11622|11662|11625.7|11616.5|11592.5|13
1600182900000|2020-09-15 15:15:00|11658|11634|11654.5|11614.5|11703.1|11645.2|11654.5|11614.5|4
1600183200000|2020-09-15 15:20:00|11619|11595|11611.5|11587.5|11619|11595|11611.5|11587.5|2
1600183500000|2020-09-15 15:25:00|11606.5|11582.5|11624.4|11584.4|11649.5|11589.5|11580.1|11554.5|22
1600183800000|2020-09-15 15:30:00|11626.4|11586.4|11621.9|11581.9|11626.9|11586.9|11621.9|11581.9|0
1600184100000|2020-09-15 15:35:00|11625.9|11585.9|11606.9|11566.9|11626.9|11586.9|11606.4|11566.9|0
1600184400000|2020-09-15 15:40:00|11600.9|11576.9|11679.5|11639.5|11679.5|11639.5|11600.9|11571.9|10
1600184700000|2020-09-15 15:45:00|11674.5|11634.5|11641.5|11617.5|11674.5|11634.5|11621.9|11597|8
1600185000000|2020-09-15 15:50:00|11640.4|11616.4|11631|11607|11646.5|11619.5|11615.4|11566.4|24
1600185600000|2020-09-15 16:00:00|11630.5|11606.5|11659.9|11635.9|11679.9|11649.3|11629.4|11605.4|10
1600185900000|2020-09-15 16:05:00|||||||||2
1600186200000|2020-09-15 16:10:00|11660|11636|11651|11591|11660|11636|11651|11591|2
1600186500000|2020-09-15 16:15:00|11649|11589|11651.5|11591.5|11651.5|11591.5|11649|11589|0
1600186800000|2020-09-15 16:20:00|11646.5|11586.5|11646.6|11586.6|11646.6|11586.6|11646.5|11586.5|0
1600187100000|2020-09-15 16:25:00|11634.6|11594.6|11631.6|11591.6|11634.6|11594.6|11631.6|11591.6|0
1600187400000|2020-09-15 16:30:00|11631|11591|11630.5|11590.5|11643.9|11597.1|11619.5|11583.9|4
1600187700000|2020-09-15 16:35:00|11620.6|11596.6|11625.5|11585.5|11626.1|11596.6|11620.6|11585.5|2
1600188300000|2020-09-15 16:45:00|11625.6|11585.6|11633.1|11593.1|11633.1|11593.1|11625.6|11585.6|1
1600188600000|2020-09-15 16:50:00|11627.2|11587.2|11608.5|11584.5|11640.6|11600.6|11608.5|11584.5|11
1600188900000|2020-09-15 16:55:00|11609|11585|11613.5|11589.5|11628.5|11589.5|11609|11585|1
1600189200000|2020-09-15 17:00:00|11608.5|11584.5|11609|11585|11628.5|11598.4|11608.5|11582.9|3
1600189500000|2020-09-15 17:05:00|11609.1|11585.1|11618|11594|11618|11594|11609.1|11585.1|1
1600189800000|2020-09-15 17:10:00|11617.5|11593.5|11617.5|11593.5|11617.5|11593.5|11617.5|11593.5|0
1600190100000|2020-09-15 17:15:00|11606|11582|11606.1|11582.1|11613|11589|11606|11582|4
1600190400000|2020-09-15 17:20:00|11605.5|11581.5|11605.5|11581.5|11610|11586|11605.5|11581.5|2
1600190700000|2020-09-15 17:25:00|11607.5|11583.5|11628.6|11588.6|11634|11610|11605.5|11578.5|13
1600191000000|2020-09-15 17:30:00|11627.5|11587.5|11642|11602|11650|11610|11627.5|11587.5|3
1600191300000|2020-09-15 17:35:00|11640.4|11600.4|11623|11583|11640.4|11600.4|11608.1|11578.6|5
1600191600000|2020-09-15 17:40:00|11612.5|11588.5|11616.5|11592.5|11627|11592.5|11605.6|11578.6|9
1600192200000|2020-09-15 17:50:00|11632|11592|11607.6|11583.6|11644.5|11608|11607.6|11578.1|9
1600192500000|2020-09-15 17:55:00|11609.6|11585.6|11629|11569|11629|11585.6|11607.6|11569|14
1600257600000|2020-09-16 12:00:00|11676.7|11652.7|11701.6|11661.6|11739.7|11679.7|11667.2|11627.2|14
1600257900000|2020-09-16 12:05:00|11701.7|11661.7|11688.7|11664.7|11706.7|11666.7|11680.6|11646.7|1
1600258200000|2020-09-16 12:10:00|11690.4|11666.4|11712.2|11672.2|11729.2|11689.2|11690.4|11666.4|1
1600258500000|2020-09-16 12:15:00|11711.4|11671.4|11695.9|11671.9|11711.4|11671.9|11691.5|11667.5|2
1600258800000|2020-09-16 12:20:00|11695.4|11671.4|11691.5|11667.5|11695.4|11671.4|11691.5|11667.5|3
1600259400000|2020-09-16 12:30:00|11693.8|11669.8|11736.8|11712.8|11762.3|11735.3|11693.8|11669.8|14
1600259700000|2020-09-16 12:35:00|11741.8|11717.8|11797.3|11757.3|11799.8|11767.8|11726.8|11702.8|8
1600260000000|2020-09-16 12:40:00|11793.4|11753.4|11732.3|11692.3|11793.4|11757.8|11714.3|11687.3|14
1600260300000|2020-09-16 12:45:00|11716.8|11692.8|11777.3|11737.3|11792.3|11752.3|11711.8|11687.8|19
1600260600000|2020-09-16 12:50:00|11785.7|11745.7|11787.4|11747.4|11787.4|11747.4|11785.7|11745.7|0
1600260900000|2020-09-16 12:55:00|11788.5|11748.5|11792.4|11752.4|11792.4|11757.9|11781.9|11747.4|1
1600261200000|2020-09-16 13:00:00|11786.9|11762.9|11774.9|11750.9|11789.4|11765.4|11774.9|11739.6|5
1600261500000|2020-09-16 13:05:00|11771.1|11747.1|11724.4|11700.4|11776.3|11747.1|11724.4|11700.4|6
1600261800000|2020-09-16 13:10:00|11728.9|11704.9|11747.4|11707.4|11748.5|11717.9|11728.9|11704.9|1
1600262100000|2020-09-16 13:15:00|11741.3|11717.3|11746.3|11706.3|11751.9|11717.3|11741.3|11691.3|1
1600262400000|2020-09-16 13:20:00|11726.9|11702.9|11726.9|11702.9|11736.4|11712.4|11724.4|11700.4|2
1600262700000|2020-09-16 13:25:00|11719.4|11695.4|11716.4|11692.4|11731.4|11707.4|11716.4|11692.4|3
1600263000000|2020-09-16 13:30:00|11714.5|11690.5|11714.5|11690.5|11714.5|11690.5|11714.5|11690.5|0
1600263300000|2020-09-16 13:35:00|11718.9|11694.9|11717.2|11693.2|11718.9|11694.9|11717.2|11693.2|2
1600263600000|2020-09-16 13:40:00|11708.6|11668.6|11708.9|11684.9|11708.9|11684.9|11702.6|11668.6|4
1600263900000|2020-09-16 13:45:00|11723.6|11699.6|11726.6|11686.6|11729.7|11699.6|11723.6|11686.6|7
1600264200000|2020-09-16 13:50:00|||||||||2
1600264500000|2020-09-16 13:55:00|11728.6|11688.6|11729.1|11689.1|11729.1|11689.1|11728.6|11688.6|0
1600264800000|2020-09-16 14:00:00|11726.1|11702.1|11750.9|11726.9|11757|11726.9|11719.2|11695.2|8
1600265100000|2020-09-16 14:05:00|11750.3|11726.3|11753.4|11713.4|11760.9|11726.3|11702|11668.1|19
1600265400000|2020-09-16 14:10:00|11785.9|11725.9|11780.9|11740.9|11790.3|11760.8|11765.9|11725.9|13
1600265700000|2020-09-16 14:15:00|11762.9|11738.9|11730.9|11690.9|11762.9|11738.9|11724|11684|8
1600266000000|2020-09-16 14:20:00|11724.8|11700.8|11711|11687|11725.4|11701.4|11706|11681.5|2
1600266300000|2020-09-16 14:25:00|11728.4|11688.4|11721.5|11681.5|11728.4|11692.5|11715.4|11681.5|1
1600266600000|2020-09-16 14:30:00|11725.9|11685.9|11725.9|11685.9|11735.9|11703.7|11711|11684.8|1
1600266900000|2020-09-16 14:35:00|11722.1|11682.1|11725.9|11685.9|11725.9|11694.2|11712.7|11680.4|3
1600267200000|2020-09-16 14:40:00|11733.7|11693.7|11778.5|11738.5|11793.7|11763.4|11733.7|11693.7|3
1600267500000|2020-09-16 14:45:00|11776|11736|11790.4|11730.4|11791|11742.9|11776|11730.4|1
1600267800000|2020-09-16 14:50:00|11782.9|11742.9|11779.9|11755.9|11785.4|11755.9|11779.9|11742.9|0
1600268100000|2020-09-16 14:55:00|11782.4|11758.4|11786|11746|11786|11761.5|11780.5|11746|1
1600268400000|2020-09-16 15:00:00|11780.5|11756.5|11740.5|11716.5|11783|11759|11725.5|11701.5|13
1600268700000|2020-09-16 15:05:00|11743|11719|11777.5|11753.5|11777.5|11753.5|11721.1|11697.1|22
1600269000000|2020-09-16 15:10:00|11778|11754|11783|11759|11783|11759|11770.5|11738.3|4
1600269300000|2020-09-16 15:15:00|11775.3|11751.3|11728|11704|11775.3|11751.3|11725.5|11701.5|10
1600269600000|2020-09-16 15:20:00|11728.1|11704.1|11723.9|11699.9|11728.1|11704.1|11723.3|11699.3|1
1600269900000|2020-09-16 15:25:00|11727.7|11703.7|11721.4|11697.4|11728.2|11703.7|11714.4|11688.2|5
1600270500000|2020-09-16 15:35:00|11711.2|11687.2|11676.2|11652.2|11711.2|11687.2|11638.7|11614.7|52
1600270800000|2020-09-16 15:40:00|11681.2|11657.2|11710|11686|11720.5|11686|11681.2|11656.7|9
1600271100000|2020-09-16 15:45:00|11710.6|11686.6|11721.4|11697.4|11733.8|11698|11710.6|11680.5|4
1600271400000|2020-09-16 15:50:00|11714.5|11690.5|11737.7|11697.7|11737.7|11697.7|11704.5|11680.5|4
1600271700000|2020-09-16 15:55:00|11734.7|11710.7|11723.4|11699.4|11734.7|11710.7|11722.8|11686.4|2
1600272000000|2020-09-16 16:00:00|11719.5|11695.5|11712|11688|11725|11695.5|11709.5|11684.4|1
1600272300000|2020-09-16 16:05:00|11714.5|11690.5|11704|11680|11717|11693|11704|11680|6
1600272600000|2020-09-16 16:10:00|11705.9|11681.9|11705.9|11681.9|11705.9|11681.9|11705.9|11681.9|1
1600272900000|2020-09-16 16:15:00|11700.1|11676.1|11699|11675|11700.1|11676.1|11697.1|11673.1|2
1600273200000|2020-09-16 16:20:00|11701.5|11677.5|11697.1|11673.1|11705.9|11681.9|11694.6|11670.6|4
1600273500000|2020-09-16 16:25:00|11699.6|11675.6|11699.6|11675.6|11699.6|11675.6|11699.6|11675.6|5
1600273800000|2020-09-16 16:30:00|11697.1|11673.1|11743.5|11719.5|11752.8|11720|11697.1|11673.1|6
1600274100000|2020-09-16 16:35:00|11741.2|11717.2|11748.5|11724.5|11749|11724.5|11741.2|11703.4|3
1600274400000|2020-09-16 16:40:00|11746|11722|11737.3|11713.3|11746|11722|11737.3|11702.8|4
1600274700000|2020-09-16 16:45:00|11737.4|11713.4|11736.8|11712.8|11739.8|11713.4|11735.6|11699.8|1
1600275000000|2020-09-16 16:50:00|||||||||1
1600275300000|2020-09-16 16:55:00|11735.7|11711.7|11736.8|11712.8|11736.8|11712.8|11735.7|11711.7|2
1600275600000|2020-09-16 17:00:00|11739.8|11699.8|11697.3|11657.3|11739.8|11712.8|11697.3|11652.3|3
1600275900000|2020-09-16 17:05:00|11691.3|11667.3|11684.3|11660.3|11702.3|11667.8|11684.3|11657.3|3
1600276200000|2020-09-16 17:10:00|11688.4|11664.4|11704.4|11680.4|11722.9|11680.4|11688.4|11662.3|2
1600276500000|2020-09-16 17:15:00|11702.4|11678.4|11671.9|11647.9|11707.9|11678.4|11671.9|11647.9|3
1600276800000|2020-09-16 17:20:00|11674.7|11650.7|11694.9|11654.9|11697.4|11670.4|11674.7|11650.7|3
1600277100000|2020-09-16 17:25:00|11691.9|11667.9|11704.4|11680.4|11716.9|11692.9|11689.4|11652.4|9
1600277400000|2020-09-16 17:30:00|11716.9|11692.9|11716.9|11692.9|11719.4|11695.4|11706.9|11682.9|5
1600277700000|2020-09-16 17:35:00|11717.5|11693.5|11732.4|11692.4|11743.2|11703.5|11717.5|11692.4|2
1600278000000|2020-09-16 17:40:00|11736.3|11696.3|11726.9|11686.9|11736.8|11702.9|11711.9|11686.9|5
1600278300000|2020-09-16 17:45:00|11720.8|11696.8|11739.1|11715.1|11752.9|11728.9|11720.8|11696.8|5
1600278600000|2020-09-16 17:50:00|11725.8|11701.8|11729.1|11705.1|11730.2|11706.2|11718.3|11694.3|9
1600278900000|2020-09-16 17:55:00|11734.1|11710.1|11747.9|11723.9|11747.9|11723.9|11734.1|11710.1|4
1600344000000|2020-09-17 12:00:00|11701.7|11677.7|11689|11649|11717.3|11686.4|11676|11645.3|27
1600344300000|2020-09-17 12:05:00|11692.8|11652.8|11699|11659|11714|11689.5|11681|11652.8|2
1600344600000|2020-09-17 12:10:00|11698.4|11658.4|11698.4|11658.4|11698.4|11658.4|11698.4|11658.4|0
1600344900000|2020-09-17 12:15:00|11673.5|11649.5|11673.5|11649.5|11688.4|11652.6|11671|11647|2
1600345200000|2020-09-17 12:20:00|11668.5|11644.5|11662.1|11622.1|11668.5|11644.5|11655.9|11622.1|7
1600345800000|2020-09-17 12:30:00|11652.2|11628.2|11656|11632|11681.5|11632|11649.1|11621.5|6
1600346100000|2020-09-17 12:35:00|11666.5|11626.5|11666.5|11626.5|11666.5|11626.5|11666.5|11626.5|0
1600346400000|2020-09-17 12:40:00|11662.1|11622.1|11655.3|11615.3|11673.4|11633.4|11646.1|11612.8|5
1600346700000|2020-09-17 12:45:00|11644.8|11620.8|11640.4|11616.4|11650.9|11620.8|11640.4|11610.9|0
1600347000000|2020-09-17 12:50:00|11642.3|11618.3|11642.3|11618.3|11642.3|11618.3|11642.3|11618.3|0
1600347600000|2020-09-17 13:00:00|11640.4|11616.4|11654.1|11614.1|11709.7|11649.7|11624.8|11600.8|10
1600347900000|2020-09-17 13:05:00|11662.2|11602.2|11667.2|11627.2|11675.4|11627.2|11662.2|11602.2|2
1600348200000|2020-09-17 13:10:00|11667.3|11627.3|11667.3|11627.3|11667.3|11627.3|11667.3|11627.3|0
1600348800000|2020-09-17 13:20:00|11662.9|11622.9|11636.7|11612.7|11667.3|11627.3|11636.7|11612.7|0
1600349100000|2020-09-17 13:25:00|11640.5|11616.5|11636.7|11612.7|11642.8|11617.1|11636.7|11602.8|1
1600349400000|2020-09-17 13:30:00|11641.1|11617.1|11664.8|11624.8|11709.8|11649.8|11636.7|11612.7|2
1600349700000|2020-09-17 13:35:00|11661|11621|11660.4|11620.4|11661|11621|11660.4|11620.4|0
1600350000000|2020-09-17 13:40:00|11647.4|11623.4|11636.8|11612.8|11647.4|11623.4|11636.8|11598.5|5
1600350300000|2020-09-17 13:45:00|11628|11604|11636.8|11612.8|11647.3|11613.4|11625.5|11601.5|3
1600350600000|2020-09-17 13:50:00|11699.9|11639.9|11697.4|11637.4|11714.9|11654.9|11667.3|11607.3|3
1600350900000|2020-09-17 13:55:00|11677.4|11634.9|11677.4|11637.4|11677.4|11640.4|11664.4|11634.9|0
1600351200000|2020-09-17 14:00:00|11688.9|11648.9|11705.6|11681.6|11744.9|11684.9|11688.9|11648.9|5
1600351500000|2020-09-17 14:05:00|11709.4|11685.4|11709.4|11685.4|11709.4|11685.4|11709.4|11685.4|0
1600351800000|2020-09-17 14:10:00|11715.5|11691.5|11701.2|11677.2|11740.5|11705.4|11701.2|11677.2|10
1600352100000|2020-09-17 14:15:00|11708.8|11684.8|11726.9|11702.9|11731.1|11704.2|11708.8|11684.8|2
1600352400000|2020-09-17 14:20:00|11715.6|11691.6|11716.9|11692.9|11739.9|11704.8|11715|11691|7
1600352700000|2020-09-17 14:25:00|11715.1|11691.1|11711.3|11687.3|11715.1|11691.1|11711.3|11687.3|0
1600353000000|2020-09-17 14:30:00|11723.1|11683.1|11723.3|11699.3|11723.3|11699.3|11711.3|11683.1|2
1600353300000|2020-09-17 14:35:00|11725.2|11701.2|11700.5|11660.5|11725.2|11701.2|11688.7|11660.5|9
1600353600000|2020-09-17 14:40:00|11694.4|11670.4|11700.7|11676.7|11703|11676.7|11693.1|11663|0
1600353900000|2020-09-17 14:45:00|11701.9|11677.9|11705|11681|11718.7|11681.7|11701.9|11677.9|0
1600354200000|2020-09-17 14:50:00|11703.8|11679.8|11703.8|11679.8|11703.8|11679.8|11703.8|11679.8|0
1600354500000|2020-09-17 14:55:00|11708.2|11684.2|11708.2|11684.2|11708.2|11684.2|11708.2|11684.2|1
1600354800000|2020-09-17 15:00:00|11704.4|11680.4|11703.8|11679.8|11704.4|11680.4|11703.8|11679.8|0
1600355400000|2020-09-17 15:10:00|11701.9|11677.9|11703.9|11679.9|11708.2|11684.2|11698.8|11674.8|4
1600355700000|2020-09-17 15:15:00|11705.8|11681.8|11712.1|11688.1|11746.9|11712.4|11705.8|11681.8|4
1600356000000|2020-09-17 15:20:00|11710.2|11686.2|11702|11678|11714.5|11690.5|11698.4|11674.4|1
1600356300000|2020-09-17 15:25:00|11700.2|11676.2|11699.5|11675.5|11700.2|11676.2|11699.5|11675.5|0
1600356600000|2020-09-17 15:30:00|11701.4|11677.4|11730.2|11706.2|11730.2|11706.2|11701.4|11677.4|2
1600356900000|2020-09-17 15:35:00|11741.5|11717.5|11745.9|11721.9|11745.9|11721.9|11741.5|11717.5|0
1600357500000|2020-09-17 15:45:00|11745.3|11721.3|11745.3|11721.3|11745.3|11721.3|11745.3|11721.3|2
1600357800000|2020-09-17 15:50:00|11745.9|11721.9|11745.3|11721.3|11745.9|11721.9|11745.3|11721.3|0
1600358100000|2020-09-17 15:55:00|11745.9|11721.9|11742.9|11718.9|11745.9|11721.9|11742.9|11718.9|1
1600358400000|2020-09-17 16:00:00|11745.3|11721.3|11747.8|11723.8|11750.3|11726.3|11745.3|11721.3|7
1600358700000|2020-09-17 16:05:00|11735.9|11711.9|11828.4|11788.4|11828.4|11788.4|11735.9|11711.9|53
1600359000000|2020-09-17 16:10:00|11830.2|11790.2|11789.7|11765.7|11830.2|11796.3|11783.4|11759.4|12
1600359300000|2020-09-17 16:15:00|11782.2|11758.2|11790.3|11766.3|11805.2|11771.3|11782.2|11758.2|3
1600359600000|2020-09-17 16:20:00|11795.3|11771.3|11805.8|11765.8|11805.8|11771.3|11795.3|11765.8|0
1600359900000|2020-09-17 16:25:00|11805.9|11765.9|11800.4|11776.4|11805.9|11776.4|11792.9|11765.9|2
1600360200000|2020-09-17 16:30:00|11792.9|11768.9|11805.4|11781.4|11810.9|11783.9|11792.9|11768.9|5
1600360500000|2020-09-17 16:35:00|11812.9|11788.9|11793.3|11753.3|11820.4|11796.4|11775.9|11745.8|32
1600360800000|2020-09-17 16:40:00|11793.4|11753.4|11793.4|11753.4|11793.4|11753.4|11793.4|11753.4|0
1600361100000|2020-09-17 16:45:00|11797.7|11757.7|11789|11749|11797.7|11767.6|11777.9|11749|2
1600361400000|2020-09-17 16:50:00|11784.8|11760.8|11782.9|11758.9|11784.8|11760.8|11778.5|11754.5|5
1600361700000|2020-09-17 16:55:00|11784.8|11760.8|11784.8|11760.8|11784.8|11760.8|11782.9|11758.9|2
1600362300000|2020-09-17 17:05:00|11778.5|11754.5|11776|11752|11778.5|11754.5|11776|11752|1
1600362600000|2020-09-17 17:10:00|11776.7|11752.7|11776.7|11752.7|11776.7|11752.7|11776.7|11752.7|3
1600363200000|2020-09-17 17:20:00|11781.1|11757.1|11781.1|11757.1|11781.1|11757.1|11781.1|11757.1|0
1600363800000|2020-09-17 17:30:00|11780.5|11756.5|11795.5|11771.5|11796.1|11772.1|11780.5|11756.5|7
1600364100000|2020-09-17 17:35:00|11793.6|11769.6|11797.4|11773.4|11797.4|11773.4|11793|11769|2
1600364400000|2020-09-17 17:40:00|11795.5|11771.5|11794.9|11770.9|11797.4|11773.4|11792.4|11768.4|9
1600364700000|2020-09-17 17:45:00|11779.9|11755.9|11794.9|11770.9|11797.4|11773.4|11779.9|11755.9|10
1600365000000|2020-09-17 17:50:00|11797.5|11773.5|11797.3|11757.3|11797.5|11773.5|11792.9|11752.9|28
1600365300000|2020-09-17 17:55:00|11799.2|11759.2|11799.8|11759.8|11801.7|11773.5|11797.5|11759.2|9
1600430400000|2020-09-18 12:00:00|11810|11770|11803.3|11779.3|11833.2|11793.2|11797|11767.5|6
1600430700000|2020-09-18 12:05:00|11813.2|11773.2|11891.8|11851.8|11908|11866.1|11813.2|11773.2|23
1600431000000|2020-09-18 12:10:00|11881.2|11841.2|11850.8|11826.8|11881.2|11841.2|11848.2|11820.6|5
1600431300000|2020-09-18 12:15:00|11841.5|11817.5|11826.4|11802.4|11856.3|11817.5|11825.8|11778.2|12
1600431600000|2020-09-18 12:20:00|11822.6|11782.6|11821.4|11797.4|11826.9|11797.4|11807.7|11782.6|3
1600431900000|2020-09-18 12:25:00|11823.3|11799.3|11823.9|11799.9|11823.9|11799.9|11823.3|11799.3|0
1600432200000|2020-09-18 12:30:00|11828.9|11804.9|11823.9|11799.9|11828.9|11804.9|11823.9|11799.9|4
1600432500000|2020-09-18 12:35:00|11828.5|11804.5|11831|11807|11831|11807|11828.5|11804.5|1
1600432800000|2020-09-18 12:40:00|11832.9|11808.9|11828.5|11804.5|11832.9|11808.9|11828.5|11804.5|0
1600433100000|2020-09-18 12:45:00|11826|11802|11839.5|11799.5|11839.5|11802|11812.1|11782|6
1600433400000|2020-09-18 12:50:00|11837|11797|11834.5|11794.5|11837|11797|11834.5|11794.5|0
1600433700000|2020-09-18 12:55:00|11840.2|11780.2|11842|11782|11842|11782|11840.2|11780.2|0
1600434000000|2020-09-18 13:00:00|11836.4|11796.4|11836.4|11796.4|11836.4|11806.9|11825.9|11796.4|0
1600434300000|2020-09-18 13:05:00|11839|11799|11836.4|11796.4|11839|11814.4|11830.2|11796.4|4
1600434600000|2020-09-18 13:10:00|11830.2|11806.2|11830.9|11806.9|11841.4|11806.9|11830.2|11801.4|1
1600434900000|2020-09-18 13:15:00|11829.6|11805.6|11835.1|11795.1|11840.1|11805.6|11829.6|11795.1|2
1600435200000|2020-09-18 13:20:00|11820.2|11780.2|11795.4|11771.4|11820.2|11780.2|11795.4|11771.4|8
1600435500000|2020-09-18 13:25:00|11787.3|11763.3|11762.1|11702.1|11787.3|11763.3|11747.1|11702.1|23
1600435800000|2020-09-18 13:30:00|11749.6|11709.6|11778.4|11738.4|11778.4|11738.4|11749.6|11709.6|4
1600436100000|2020-09-18 13:35:00|11783.4|11743.4|11785.4|11761.4|11798.4|11763.9|11777.2|11743.4|2
1600436400000|2020-09-18 13:40:00|11786.5|11726.5|11794|11754|11804|11764|11776.5|11726.5|8
1600436700000|2020-09-18 13:45:00|11797.2|11757.2|11804|11764|11809|11769|11797.2|11757.2|2
1600437000000|2020-09-18 13:50:00|11807.7|11767.7|11811.5|11771.5|11811.5|11771.5|11807.7|11767.7|1
1600437300000|2020-09-18 13:55:00|11812.1|11772.1|11806|11782|11812.1|11782|11806|11772.1|1
1600437600000|2020-09-18 14:00:00|11807.9|11783.9|11806|11782|11813.5|11789.5|11806|11782|5
1600437900000|2020-09-18 14:05:00|11811.6|11787.6|11813.5|11789.5|11813.5|11789.5|11811.6|11787.6|0
1600438200000|2020-09-18 14:10:00|11814.2|11790.2|11814.2|11790.2|11814.2|11790.2|11814.2|11790.2|0
1600438500000|2020-09-18 14:15:00|11837.2|11797.2|11837.2|11797.2|11837.2|11797.2|11837.2|11797.2|14
1600438800000|2020-09-18 14:20:00|11831.1|11807.1|11814.2|11790.2|11831.7|11807.7|11814.2|11790.2|2
1600439100000|2020-09-18 14:25:00|11816.7|11792.7|11811.7|11787.7|11816.7|11792.7|11811.7|11787.7|1
1600439400000|2020-09-18 14:30:00|11814.2|11790.2|11806.7|11782.7|11814.2|11790.2|11806.7|11782.7|3
1600439700000|2020-09-18 14:35:00|11811.7|11787.7|11806.8|11782.8|11814.2|11790.2|11806.8|11782.8|2
1600440000000|2020-09-18 14:40:00|11811.8|11787.8|11814.3|11790.3|11814.3|11790.3|11811.8|11787.8|6
1600440300000|2020-09-18 14:45:00|11811.8|11787.8|11814.3|11790.3|11814.3|11790.3|11809.3|11785.3|1
1600440600000|2020-09-18 14:50:00|11811.8|11787.8|11806.8|11782.8|11811.8|11787.8|11806.8|11782.8|1
1600440900000|2020-09-18 14:55:00|11809.3|11785.3|11804.3|11780.3|11832.3|11794.8|11804.3|11780.3|5
1600441200000|2020-09-18 15:00:00|11805|11781|11812.3|11772.3|11817.3|11782.8|11805|11757.3|3
1600442400000|2020-09-18 15:20:00|11812.4|11772.4|11808.8|11784.8|11812.4|11784.8|11806.2|11772.4|1
1600442700000|2020-09-18 15:25:00|11810.7|11786.7|11833.8|11809.8|11833.8|11809.8|11810.7|11786.7|4
1600443000000|2020-09-18 15:30:00|11828.8|11804.8|11868.8|11844.8|11882.5|11858.5|11828.8|11804.8|14
1600443300000|2020-09-18 15:35:00|11870.7|11846.7|11873.2|11849.2|11880|11856|11870.7|11833.7|4
1600443600000|2020-09-18 15:40:00|11875.1|11851.1|11828.2|11804.2|11875.7|11851.7|11828.2|11798.7|10
1600443900000|2020-09-18 15:45:00|11838.1|11798.1|11828.2|11804.2|11838.1|11804.9|11828.2|11798.1|0
1600444500000|2020-09-18 15:55:00|11833.2|11809.2|11833.3|11809.3|11833.3|11809.3|11833.2|11809.2|1
1600445100000|2020-09-18 16:05:00|11835.8|11811.8|11835.8|11811.8|11843.8|11811.8|11828.3|11798.8|2
1600445400000|2020-09-18 16:10:00|11838.9|11814.9|11837.1|11813.1|11839.6|11815.6|11836.4|11812.4|2
1600445700000|2020-09-18 16:15:00|11827.8|11803.8|11832.8|11808.8|11834.6|11810.6|11827.8|11803.8|4
1600446000000|2020-09-18 16:20:00|11838.3|11814.3|11835.3|11811.3|11860.8|11831.3|11832.8|11808.8|7
1600446300000|2020-09-18 16:25:00|11845.8|11805.8|11850.3|11826.3|11860.8|11826.3|11832.8|11805.8|5
1600446600000|2020-09-18 16:30:00|11869|11845|11875.8|11851.8|11878.8|11851.8|11860.3|11832|8
1600446900000|2020-09-18 16:35:00|11880.2|11856.2|11857.5|11833.5|11880.2|11856.2|11853.1|11825.6|7
1600447200000|2020-09-18 16:40:00|11855.6|11831.6|11860.9|11836.9|11860.9|11836.9|11855.6|11831.6|1
1600447500000|2020-09-18 16:45:00|11862.7|11838.7|11868.4|11844.4|11877.7|11853.7|11862.7|11838.7|8
1600447800000|2020-09-18 16:50:00|11870.2|11846.2|11873.4|11849.4|11873.4|11849.4|11870.2|11846.2|0
1600448100000|2020-09-18 16:55:00|11871.6|11847.6|11873.4|11849.4|11873.4|11849.4|11868.4|11844.4|0
1600448400000|2020-09-18 17:00:00|11878.4|11854.4|11876.6|11852.6|11878.4|11854.4|11870.9|11846.9|1
1600449000000|2020-09-18 17:10:00|11874.7|11850.7|11874.1|11850.1|11874.7|11850.7|11874.1|11850.1|0
1600449300000|2020-09-18 17:15:00|11876.6|11852.6|11921.8|11897.8|11921.8|11897.8|11876.6|11852.6|62
1600449600000|2020-09-18 17:20:00|11914.9|11890.9|11900.7|11876.7|11932.6|11902.5|11900.7|11873.6|9
1600449900000|2020-09-18 17:25:00|11902.6|11878.6|11914|11874|11914|11883.8|11875.2|11851.2|13
1600450200000|2020-09-18 17:30:00|11899.1|11875.1|11914.8|11890.8|11934|11901.9|11899.1|11875.1|5
1600450500000|2020-09-18 17:35:00|11924.6|11884.6|11925.3|11885.3|11925.3|11885.3|11924.6|11884.6|0
1600450800000|2020-09-18 17:40:00|11926|11886|11932.2|11892.2|11934|11895.2|11907.3|11883.3|11
1600451100000|2020-09-18 17:45:00|11934|11894|11923.5|11899.5|11934|11899.5|11914.2|11889.7|3
1600451400000|2020-09-18 17:50:00|11922.2|11898.2|11927.6|11903.6|11939.3|11912.8|11912.3|11878|9
1600451700000|2020-09-18 17:55:00|11925.8|11901.8|11931|11871|11943.4|11908.6|11912.5|11871|28
1600689600000|2020-09-21 12:00:00|11963.6|11939.6|11962.2|11922.2|12009.3|11982.3|11940.3|11888.5|43
1600689900000|2020-09-21 12:05:00|11961.4|11921.4|11946.2|11906.2|11978.1|11942.9|11946.2|11906.2|3
1600690200000|2020-09-21 12:10:00|11945.5|11905.5|11862.2|11822.2|11946.3|11906.3|11849.2|11800.3|16
1600690500000|2020-09-21 12:15:00|11857.8|11797.8|11840.8|11816.8|11857.8|11816.8|11840.8|11793.6|1
1600690800000|2020-09-21 12:20:00|11851.3|11811.3|11866.5|11826.5|11936.5|11907|11851.3|11811.3|13
1600691100000|2020-09-21 12:25:00|11864|11824|11858.5|11834.5|11884|11839.5|11858.5|11814.7|1
1600691400000|2020-09-21 12:30:00|11853.5|11829.5|11889.8|11829.8|11919|11859|11849.2|11815.9|4
1600691700000|2020-09-21 12:35:00|11889|11829|11876.5|11836.5|11889|11841.5|11876.5|11829|0
1600692000000|2020-09-21 12:40:00|11859.9|11835.9|11869|11829|11869.2|11835.9|11858.5|11829|1
1600692300000|2020-09-21 12:45:00|11859.3|11835.3|11858.5|11834.5|11859.3|11835.3|11858.5|11834.5|0
1600692600000|2020-09-21 12:50:00|11876.5|11836.5|11820.5|11796.5|11876.5|11837.6|11820.5|11790.2|6
1600692900000|2020-09-21 12:55:00|11819.7|11795.7|11766.8|11726.8|11839|11800.3|11757.7|11726|62
1600693200000|2020-09-21 13:00:00|11773.5|11733.5|11763.3|11723.3|11777.7|11737.7|11750.3|11721.8|5
1600693500000|2020-09-21 13:05:00|11767.6|11727.6|11765.5|11741.5|11784.5|11741.5|11765.5|11724.5|3
1600693800000|2020-09-21 13:10:00|11767.1|11743.1|11780.3|11740.3|11780.3|11751.7|11765.5|11740.3|5
1600694100000|2020-09-21 13:15:00|11791.1|11751.1|11775.9|11751.9|11855.5|11798.5|11775.9|11742.2|8
1600694400000|2020-09-21 13:20:00|11776.7|11752.7|11782.2|11742.2|11797.4|11768.6|11776.7|11737.2|8
1600694700000|2020-09-21 13:25:00|11780.7|11740.7|11771.7|11747.7|11780.7|11747.7|11762.5|11738.5|5
1600695000000|2020-09-21 13:30:00|11770.9|11746.9|11756|11732|11770.9|11746.9|11747.5|11723.5|10
1600695300000|2020-09-21 13:35:00|11765.2|11741.2|11852.2|11792.2|11852.2|11827.7|11765.2|11741.2|13
1600695600000|2020-09-21 13:40:00|11827.2|11767.2|11778.8|11718.8|11827.3|11767.3|11762.1|11718.8|11
1600695900000|2020-09-21 13:45:00|11771.9|11711.9|11762.1|11722.1|11771.9|11723.8|11762.1|11710.4|1
1600696200000|2020-09-21 13:50:00|11763.8|11723.8|11779.8|11739.8|11792.3|11740.6|11763.8|11723.8|2
1600696500000|2020-09-21 13:55:00|11779|11739|11779|11739|11787.3|11739|11779|11727.3|1
1600696800000|2020-09-21 14:00:00|11761.8|11737.8|11776.5|11736.5|11779|11742|11759.3|11735.3|7
1600697100000|2020-09-21 14:05:00|11821.5|11761.5|11779|11739|11821.5|11771.5|11772.3|11732.3|2
1600697400000|2020-09-21 14:10:00|11779.1|11739.1|11770.8|11730.8|11779.1|11739.1|11770.8|11730.8|1
1600697700000|2020-09-21 14:15:00|11768|11744|11811.4|11771.4|11823.1|11783.1|11764.5|11733.9|8
1600698000000|2020-09-21 14:20:00|11807.5|11767.5|11827.5|11787.5|11840.4|11795|11807.5|11767.5|9
1600698300000|2020-09-21 14:25:00|11810.9|11786.9|11800|11760|11835|11786.9|11789.5|11760|10
1600698600000|2020-09-21 14:30:00|11800.1|11760.1|11757.8|11733.8|11800.1|11760.6|11757.8|11733.8|9
1600698900000|2020-09-21 14:35:00|11749.4|11725.4|11741|11717|11749.4|11725.4|11741|11717|5
1600699200000|2020-09-21 14:40:00|11730.6|11706.6|11769.3|11729.3|11806.8|11746.8|11721|11697|44
1600699500000|2020-09-21 14:45:00|11766.8|11726.8|11791.8|11731.8|11791.8|11731.8|11766.8|11726.8|1
1600699800000|2020-09-21 14:50:00|11741.2|11717.2|11747.1|11723.1|11764|11723.1|11728.5|11702.3|9
1600700100000|2020-09-21 14:55:00|11750.2|11726.2|11761.2|11737.2|11761.2|11737.2|11750.2|11726.2|1
1600700400000|2020-09-21 15:00:00|11813.7|11753.7|11761.2|11737.2|11813.7|11753.7|11758.7|11726.7|6
1600701000000|2020-09-21 15:10:00|11762.3|11722.3|11761.6|11701.6|11769.8|11722.3|11761.6|11701.6|4
1600701300000|2020-09-21 15:15:00|11763.3|11703.3|11731.1|11707.1|11763.3|11709.6|11731.1|11699.1|2
1600701600000|2020-09-21 15:20:00|11755|11715|11750.8|11710.8|11755|11715|11744.1|11704.1|4
1600701900000|2020-09-21 15:25:00|11751.6|11711.6|11738.6|11714.6|11751.6|11714.6|11736.1|11711.6|0
1600702200000|2020-09-21 15:30:00|11737.8|11713.8|11748.2|11708.2|11760.7|11723.8|11730.9|11700.7|4
1600702500000|2020-09-21 15:35:00|11745.7|11705.7|11745.7|11705.7|11745.7|11705.7|11745.7|11705.7|1
1600702800000|2020-09-21 15:40:00|11742.2|11702.2|11735.2|11711.2|11770.7|11725.6|11728.5|11700.7|9
1600703100000|2020-09-21 15:45:00|11730.2|11706.2|11728.5|11704.5|11750.5|11711.6|11728.5|11704.5|3
1600703400000|2020-09-21 15:50:00|11746.8|11706.8|11723.5|11699.5|11748.2|11708.2|11723.5|11699.5|9
1600703700000|2020-09-21 15:55:00|11764|11704|11728.5|11704.5|11764|11704.8|11728.5|11696.5|4
1600704000000|2020-09-21 16:00:00|11725.1|11701.1|11724.3|11700.3|11725.1|11701.1|11724.3|11700.3|2
1600704600000|2020-09-21 16:10:00|11715.9|11691.9|11742.3|11702.3|11752.2|11712.2|11704.9|11680.9|14
1600704900000|2020-09-21 16:15:00|11729.3|11705.3|11729.3|11705.3|11731.8|11707.8|11729.3|11705.3|1
1600705200000|2020-09-21 16:20:00|11726.8|11702.8|11710|11686|11726.8|11702.8|11710|11685.5|3
1600705500000|2020-09-21 16:25:00|11719.2|11695.2|11707.5|11683.5|11725.5|11695.2|11707.5|11683.5|5
1600705800000|2020-09-21 16:30:00|11709.2|11685.2|11724.7|11684.7|11724.7|11690.2|11705|11681|11
1600706100000|2020-09-21 16:35:00|11711.6|11687.6|11710|11686|11711.6|11687.6|11710|11686|1
1600706400000|2020-09-21 16:40:00|11713.5|11689.5|11720.5|11680.5|11720.5|11690.2|11710|11679.7|4
1600706700000|2020-09-21 16:45:00|11710|11686|11720.5|11680.5|11720.5|11686.8|11710|11679.8|0
1600707000000|2020-09-21 16:50:00|11720.6|11680.6|11714.3|11690.3|11720.6|11690.3|11714.3|11680.6|1
1600707300000|2020-09-21 16:55:00|11716|11692|11710.1|11686.1|11720.6|11692|11710.1|11680.6|2
1600707600000|2020-09-21 17:00:00|11704.9|11680.9|11710.2|11686.2|11712.7|11688.7|11701|11677|4
1600707900000|2020-09-21 17:05:00|11710.3|11686.3|11697.6|11673.6|11710.3|11686.3|11697.6|11673.6|2
1600708200000|2020-09-21 17:10:00|||||||||1
1600709100000|2020-09-21 17:25:00|11697.7|11673.7|11660|11636|11699.4|11675.4|11656.7|11632.7|32
1600709400000|2020-09-21 17:30:00|11662.4|11638.4|11660|11636|11677.2|11646.9|11660|11633|7
1600709700000|2020-09-21 17:35:00|11665.2|11641.2|11663.3|11639.3|11673.8|11647|11662.5|11633|8
1600710000000|2020-09-21 17:40:00|11665.7|11641.7|11670.8|11646.8|11673.3|11649.3|11665.7|11641.7|6
1600710300000|2020-09-21 17:45:00|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|0
1600710600000|2020-09-21 17:50:00|11670.8|11646.8|11658.4|11634.4|11695.6|11655.6|11658.4|11633.9|8
1600710900000|2020-09-21 17:55:00|11656.6|11632.6|11649.9|11625.9|11665.4|11635.2|11649.9|11625.4|17
1600776000000|2020-09-22 12:00:00|11710.3|11650.3|11549.4|11489.4|11710.3|11650.3|11527.7|11467.7|137
1600776300000|2020-09-22 12:05:00|11551.1|11491.1|11531.4|11507.4|11551.1|11507.4|11492.2|11464.4|30
1600776600000|2020-09-22 12:10:00|11529.7|11505.7|11514.8|11490.8|11530.2|11505.7|11514.8|11485.3|1
1600776900000|2020-09-22 12:15:00|11518.2|11494.2|11514|11490|11529.5|11505|11495.6|11465.3|10
1600777200000|2020-09-22 12:20:00|11514.8|11490.8|11516.5|11492.5|11606.2|11546.2|11514.8|11486.2|10
1600777500000|2020-09-22 12:25:00|11514.9|11490.9|11514.9|11490.9|11520.7|11496.7|11514.9|11490.9|1
1600777800000|2020-09-22 12:30:00|11536.2|11496.2|11531.2|11491.2|11536.2|11504.2|11528.2|11491.2|2
1600778100000|2020-09-22 12:35:00|11530.4|11490.4|11517.4|11493.4|11540.4|11508.4|11517.4|11490.4|4
1600778400000|2020-09-22 12:40:00|11586.3|11526.3|11535.4|11495.4|11586.3|11529.3|11519.9|11490.4|10
1600778700000|2020-09-22 12:45:00|11529.1|11505.1|11514.9|11490.9|11535.8|11511.8|11514.9|11490.9|7
1600779000000|2020-09-22 12:50:00|11576.3|11536.3|11634.7|11594.7|11634.7|11594.7|11572.5|11518|13
1600779300000|2020-09-22 12:55:00|11629.7|11589.7|11672.2|11632.2|11692.2|11659.4|11626.7|11589.7|9
1600779600000|2020-09-22 13:00:00|11648.6|11608.6|11622.3|11562.3|11648.6|11608.6|11574.7|11514.7|11
1600779900000|2020-09-22 13:05:00|11627.2|11567.2|11604.7|11544.7|11639.7|11612.7|11568|11508|4
1600780200000|2020-09-22 13:10:00|11589.7|11549.7|11599.7|11559.7|11634.7|11574.7|11564.6|11504.6|2
1600780500000|2020-09-22 13:15:00|11598.5|11574.5|11604.3|11580.3|11607.2|11580.3|11596.7|11566.4|4
1600780800000|2020-09-22 13:20:00|11608.9|11568.9|11608.1|11568.1|11608.9|11568.9|11608.1|11568.1|0
1600781100000|2020-09-22 13:25:00|11619.5|11579.5|11682.3|11642.3|11704.8|11677.8|11613.2|11562.3|14
1600781400000|2020-09-22 13:30:00|11692.3|11652.3|11649|11609|11692.3|11652.8|11649|11597.3|2
1600782300000|2020-09-22 13:45:00|11647.4|11607.4|11646.5|11606.5|11647.4|11607.4|11646.5|11606.5|0
1600782600000|2020-09-22 13:50:00|11694|11634|11676.6|11636.6|11696.5|11669.5|11673.6|11634|13
1600782900000|2020-09-22 13:55:00|11681.6|11621.6|11619.1|11579.1|11681.6|11621.6|11576.1|11544|12
1600783200000|2020-09-22 14:00:00|11606.6|11546.6|11609.1|11549.1|11646.6|11586.6|11591.6|11536.6|3
1600783500000|2020-09-22 14:05:00|11584.1|11544.1|11606.6|11546.6|11606.6|11546.6|11566.6|11507.4|6
1600783800000|2020-09-22 14:10:00|11594.9|11554.9|11594.1|11554.1|11594.9|11554.9|11594.1|11554.1|0
1600784100000|2020-09-22 14:15:00|11603.6|11579.6|11561.6|11521.6|11633.6|11609.6|11561.1|11521.6|19
1600784400000|2020-09-22 14:20:00|11561.1|11537.1|11572.5|11532.5|11574.2|11537.2|11561.1|11532.5|4
1600784700000|2020-09-22 14:25:00|11571.7|11531.7|11552.5|11512.5|11571.7|11531.7|11550.8|11505.8|1
1600785000000|2020-09-22 14:30:00|11542|11518|11525.3|11501.3|11542|11518|11525.3|11501.3|15
1600785300000|2020-09-22 14:35:00|11550.5|11526.5|11552|11528|11564.5|11540.5|11536.1|11509.2|21
1600785600000|2020-09-22 14:40:00|11557.1|11533.1|11559.5|11535.5|11559.5|11535.5|11557.1|11533.1|1
1600785900000|2020-09-22 14:45:00|11610|11550|11602.5|11562.5|11632.5|11608|11602.5|11550|9
1600786200000|2020-09-22 14:50:00|11602.6|11562.6|11610.1|11570.1|11625.1|11570.1|11602.6|11562.6|0
1600786500000|2020-09-22 14:55:00|11598.7|11574.7|11562.6|11522.6|11620.1|11574.7|11549.2|11508.4|9
1600786800000|2020-09-22 15:00:00|11555.9|11515.9|11542.9|11518.9|11555.9|11520.6|11527.9|11500.9|15
1600787100000|2020-09-22 15:05:00|11539.6|11515.6|11537.5|11497.5|11592.6|11552.6|11527|11497.5|19
1600787400000|2020-09-22 15:10:00|11527.8|11503.8|11523.7|11499.7|11527.8|11503.8|11517.8|11493.8|7
1600787700000|2020-09-22 15:15:00|11521.2|11497.2|11523.7|11499.7|11530.9|11500.5|11517.8|11490.9|11
1600788000000|2020-09-22 15:20:00|11546.8|11506.8|11550.9|11510.9|11550.9|11510.9|11546.8|11506.8|3
1600788300000|2020-09-22 15:25:00|11551.8|11511.8|11571.8|11531.8|11571.8|11544.8|11551.8|11511.8|2
1600788600000|2020-09-22 15:30:00|11575.1|11535.1|11527.9|11503.9|11592.6|11552.6|11523.7|11494.2|10
1600788900000|2020-09-22 15:35:00|11523.8|11499.8|11540.9|11500.9|11561.8|11521.8|11523.8|11499.8|6
1600789200000|2020-09-22 15:40:00|11549.3|11489.3|11534.3|11494.3|11549.3|11502.6|11521.3|11489.3|1
1600789500000|2020-09-22 15:45:00|11534.7|11510.7|11521.3|11497.3|11536.8|11510.7|11521.3|11494.3|4
1600789800000|2020-09-22 15:50:00|11522.9|11498.9|11525.5|11501.5|11528|11504|11521.3|11497.3|2
1600790100000|2020-09-22 15:55:00|11523.8|11499.8|11521.3|11497.3|11523.8|11499.8|11521.3|11497.3|4
1600790400000|2020-09-22 16:00:00|11521.4|11497.4|11521.4|11497.4|11521.4|11497.4|11521.4|11497.4|0
1600790700000|2020-09-22 16:05:00|11525.5|11501.5|11525.5|11501.5|11541.9|11504|11525.5|11499.4|1
1600791000000|2020-09-22 16:10:00|11525.6|11501.6|11525.6|11501.6|11525.6|11501.6|11525.6|11501.6|1
1600791300000|2020-09-22 16:15:00|11518.9|11494.9|11547.8|11487.8|11595.4|11535.4|11513.1|11487.8|11
1600791600000|2020-09-22 16:20:00|11528.6|11488.6|11515.6|11491.6|11528.6|11494.9|11515.6|11488.6|2
1600791900000|2020-09-22 16:25:00|11598.6|11538.6|11532.8|11492.8|11612|11552|11532.8|11487.8|5
1600792200000|2020-09-22 16:30:00|11528.6|11488.6|11528.6|11488.6|11536.5|11512.5|11515.6|11488.6|8
1600792500000|2020-09-22 16:35:00|11522.3|11498.3|11522.3|11498.3|11522.3|11498.3|11522.3|11498.3|0
1600792800000|2020-09-22 16:40:00|11525.7|11501.7|11528.7|11488.7|11528.7|11501.7|11513.2|11488.7|2
1600793100000|2020-09-22 16:45:00|11519|11495|11531.2|11491.2|11537|11507.5|11518.2|11491.2|2
1600793400000|2020-09-22 16:50:00|11519.8|11495.8|11509|11485|11531.2|11495.8|11509|11485|12
1600793700000|2020-09-22 16:55:00|11509.8|11485.8|11497.4|11473.4|11526.6|11502.6|11497.4|11473.4|17
1600794000000|2020-09-22 17:00:00|11504.1|11480.1|11501.6|11477.6|11519.6|11490.1|11501.6|11472.9|2
1600794300000|2020-09-22 17:05:00|11498.2|11474.2|11494.9|11470.9|11512.1|11475.1|11492.4|11468.4|5
1600794600000|2020-09-22 17:10:00|11493.3|11469.3|11493.3|11469.3|11499.1|11475.1|11493.3|11469.3|9
1600794900000|2020-09-22 17:15:00|11497.4|11473.4|11422.1|11362.1|11503.8|11473.5|11367.4|11343.4|79
1600795200000|2020-09-22 17:20:00|11419.6|11359.6|11403.3|11379.3|11419.6|11389.3|11399.9|11359.6|3
1600795500000|2020-09-22 17:25:00|11405|11381|11428.8|11368.8|11442.1|11390|11403.3|11368.8|7
1600795800000|2020-09-22 17:30:00|11420.5|11380.5|11395|11371|11420.5|11380.5|11394.2|11370.2|3
1600796100000|2020-09-22 17:35:00|11405.5|11365.5|11392.5|11368.5|11414.7|11377.6|11390.8|11365.5|2
1600796400000|2020-09-22 17:40:00|11395.9|11371.9|11399.2|11375.2|11419.7|11385.2|11392.5|11368.5|8
1600796700000|2020-09-22 17:45:00|11402.5|11378.5|11429.2|11405.2|11449.7|11410.2|11402.5|11378.5|5
1600797000000|2020-09-22 17:50:00|11434.7|11394.7|11429.7|11389.7|11469.7|11419.7|11419.2|11389.7|8
1600797300000|2020-09-22 17:55:00|11423.4|11399.4|11418.1|11358.1|11462.2|11413.5|11392.2|11340.6|41
1600862400000|2020-09-23 12:00:00|11472.6|11412.6|11346.7|11306.7|11472.6|11412.6|11337.9|11300.2|82
1600862700000|2020-09-23 12:05:00|11342.9|11318.9|11342.1|11318.1|11344.6|11320.6|11337.1|11313.1|5
1600863000000|2020-09-23 12:10:00|11339.6|11315.6|11344.6|11320.6|11401.3|11377.3|11339.6|11315.6|30
1600863300000|2020-09-23 12:15:00|11346.3|11322.3|11334.7|11310.7|11372.5|11324.8|11334.7|11310.7|27
1600863600000|2020-09-23 12:20:00|11333.1|11309.1|11328.9|11304.9|11333.1|11309.1|11322.2|11298.2|17
1600863900000|2020-09-23 12:25:00|11329.7|11305.7|11326.4|11302.4|11339.7|11315.7|11317.2|11293.2|50
1600864200000|2020-09-23 12:30:00|11319.7|11295.7|11321.4|11297.4|11341.9|11303.3|11306.5|11276.1|38
1600864500000|2020-09-23 12:35:00|11326.1|11286.1|11314.8|11290.8|11338.6|11298.6|11307.3|11283.3|6
1600864800000|2020-09-23 12:40:00|11311.5|11287.5|11294.8|11270.8|11316.9|11287.5|11292.3|11268.3|15
1600865100000|2020-09-23 12:45:00|11292.3|11268.3|11297.3|11273.3|11311.2|11280|11292.3|11268.3|23
1600865400000|2020-09-23 12:50:00|11299.8|11275.8|11282.3|11258.3|11299.8|11275.8|11279.8|11253.6|21
1600865700000|2020-09-23 12:55:00|11279|11255|11258.1|11234.1|11280.6|11256.6|11253.1|11229.1|19
1600866000000|2020-09-23 13:00:00|11259.8|11235.8|11239.9|11215.9|11259.8|11235.8|11234.9|11210.9|26
1600866300000|2020-09-23 13:05:00|11238.2|11214.2|11239|11215|11242.4|11218.4|11234|11210|10
1600866600000|2020-09-23 13:10:00|11241.5|11217.5|11236.5|11212.5|11247.4|11223.4|11236.5|11212.5|6
1600866900000|2020-09-23 13:15:00|11244.9|11220.9|11239.1|11215.1|11244.9|11220.9|11239.1|11215.1|4
1600867200000|2020-09-23 13:20:00|11236.6|11212.6|11236.6|11212.6|11236.6|11212.6|11236.6|11212.6|4
1600867500000|2020-09-23 13:25:00|11234.9|11210.9|11241.6|11217.6|11299.6|11251.2|11219.9|11195.9|29
1600867800000|2020-09-23 13:30:00|11237.5|11213.5|11210|11186|11237.5|11213.5|11202.5|11178.5|47
1600868100000|2020-09-23 13:35:00|11207.5|11183.5|11228.3|11204.3|11230.8|11206.8|11200|11176|28
1600868400000|2020-09-23 13:40:00|11222.5|11198.5|11203.4|11179.4|11222.5|11198.5|11197.5|11173.5|23
1600868700000|2020-09-23 13:45:00|11202.5|11178.5|11200|11176|11202.5|11178.5|11200|11176|7
1600869000000|2020-09-23 13:50:00|11199.2|11175.2|11180|11156|11203.3|11179.3|11180|11148|28
1600869300000|2020-09-23 13:55:00|11179.2|11155.2|11193.3|11169.3|11206.2|11174.3|11179.2|11155.2|11
1600869600000|2020-09-23 14:00:00|11175.9|11151.9|11140.1|11116.1|11184.7|11154.3|11140.1|11116.1|53
1600869900000|2020-09-23 14:05:00|11141.7|11117.7|11141.7|11117.7|11144.2|11120.2|11141.7|11117.7|6
1600870200000|2020-09-23 14:10:00|11137.6|11113.6|11135.1|11111.1|11137.6|11113.6|11132.6|11108.6|20
1600870500000|2020-09-23 14:15:00|11136.8|11112.8|11131.8|11107.8|11137.6|11113.6|11122.6|11098.6|36
1600870800000|2020-09-23 14:20:00|11133.4|11109.4|11125.1|11101.1|11133.4|11109.4|11125.1|11101.1|8
1600871100000|2020-09-23 14:25:00|11122.6|11098.6|11122.7|11098.7|11125.2|11101.2|11114.4|11090.4|34
1600871400000|2020-09-23 14:30:00|11126|11102|11120.2|11096.2|11127.7|11103.7|11120.2|11096.2|4
1600871700000|2020-09-23 14:35:00|11123.5|11099.5|11026.1|11002.1|11123.5|11099.5|11020.2|10996.2|61
1600872000000|2020-09-23 14:40:00|11022.7|10998.7|10976|10952|11022.7|10998.7|10966|10914|46
1600872300000|2020-09-23 14:45:00|10973.5|10949.5|10978.5|10954.5|10978.5|10954.5|10966|10942|14
1600872600000|2020-09-23 14:50:00|10999|10959|10976.9|10952.9|10999|10970.3|10972.7|10945.7|17
1600872900000|2020-09-23 14:55:00|10973.6|10949.6|11014.9|10974.9|11014.9|10979.5|10954.4|10930.4|56
1600873200000|2020-09-23 15:00:00|11011.6|10971.6|10961.1|10937.1|11013.2|10981.3|10961.1|10934.1|22
1600873500000|2020-09-23 15:05:00|10964.3|10940.3|10966.6|10926.6|10969.1|10944.6|10928.6|10904.1|38
1600873800000|2020-09-23 15:10:00|10964.1|10924.1|10956.6|10916.6|10964.1|10924.1|10955.7|10904.1|3
1600874100000|2020-09-23 15:15:00|10958.2|10918.2|10893.3|10853.3|10959.1|10919.1|10890.7|10843.2|21
1600874400000|2020-09-23 15:20:00|10883.6|10859.6|10882.8|10858.8|10883.6|10859.6|10882.8|10858.8|1
1600874700000|2020-09-23 15:25:00|10885.3|10861.3|10880.3|10856.3|10885.3|10861.3|10880.3|10856.3|6
1600875000000|2020-09-23 15:30:00|10875.3|10851.3|10851.2|10827.2|10889.2|10851.3|10851.2|10825.8|17
1600875300000|2020-09-23 15:35:00|10879.2|10839.2|10865|10805|10879.2|10847.4|10797.8|10763.3|40
1600875600000|2020-09-23 15:40:00|10864.2|10804.2|10843.4|10803.4|10916.7|10876.7|10797.9|10773.9|55
1600875900000|2020-09-23 15:45:00|10842.6|10802.6|10809.6|10785.6|10846.7|10806.7|10782.1|10758.1|52
1600876200000|2020-09-23 15:50:00|10784.6|10760.6|10785.1|10745.1|10805.1|10775.6|10723.8|10699.8|39
1600876500000|2020-09-23 15:55:00|10775.5|10751.5|10743.8|10719.8|10775.5|10751.5|10725.5|10701.5|29
1600876800000|2020-09-23 16:00:00|10742.2|10718.2|10728|10704|10774.3|10744.8|10728|10704|21
1600877100000|2020-09-23 16:05:00|10726.4|10702.4|10768.9|10744.9|10792.6|10760.6|10725.5|10701.5|31
1600877400000|2020-09-23 16:10:00|10760.2|10736.2|10894.4|10854.4|10928.4|10875.1|10749.6|10725.2|32
1600877700000|2020-09-23 16:15:00|10890.9|10850.9|10826|10786|10903.4|10850.9|10798.4|10758.4|20
1600878000000|2020-09-23 16:20:00|10886|10826|10902.6|10862.6|10911.7|10864.2|10810.5|10783.5|8
1600878300000|2020-09-23 16:25:00|10897.1|10873.1|10977.1|10953.1|11062.6|11018.5|10873|10846.9|70
1600878600000|2020-09-23 16:30:00|10973.9|10949.9|10981.8|10921.8|11040.4|11016.4|10917.2|10885.2|31
1600878900000|2020-09-23 16:35:00|10982.6|10922.6|10961.8|10901.8|10984.3|10952.3|10935.4|10896.7|5
1600879200000|2020-09-23 16:40:00|10946.8|10906.8|10969.3|10929.3|10969.3|10929.3|10936.3|10901.8|2
1600879500000|2020-09-23 16:45:00|10983.1|10943.1|10996.8|10956.8|10999.3|10956.8|10966.3|10939.3|10
1600879800000|2020-09-23 16:50:00|10988.6|10948.6|10968|10944|11000.5|10976.5|10968|10941|2
1600880100000|2020-09-23 16:55:00|10971.4|10947.4|10994.4|10954.4|11056.9|11016.9|10971.4|10947.4|24
1600880400000|2020-09-23 17:00:00|11006.9|10946.9|10971.4|10947.4|11006.9|10950|10968.8|10936.9|5
1600880700000|2020-09-23 17:05:00|10969.7|10945.7|11009.4|10969.4|11046.9|10986.9|10953.5|10900.2|9
1600881000000|2020-09-23 17:10:00|11011|10971|11059.4|11019.4|11064.4|11021.9|11011|10971|2
1600881300000|2020-09-23 17:15:00|11067.8|11007.8|11008.6|10948.6|11067.8|11020.2|10975.6|10933.7|21
1600881600000|2020-09-23 17:20:00|11006|10946|10991.2|10931.2|11006|10956.6|10969.5|10929.5|7
1600881900000|2020-09-23 17:25:00|10989.5|10929.5|11075.1|11035.1|11082.6|11035.1|10912|10872|30
1600882200000|2020-09-23 17:30:00|11076|11036|11017.7|10977.7|11076.1|11036|11011.9|10960.2|7
1600882500000|2020-09-23 17:35:00|11017.8|10977.8|11004.6|10964.6|11027.9|10978.3|10998.2|10961.8|1
1600882800000|2020-09-23 17:40:00|11012.1|10972.1|11080.4|11040.4|11152.9|11107.9|11012.1|10972.1|34
1600883100000|2020-09-23 17:45:00|11078.6|11038.6|11085.4|11045.4|11087.9|11045.4|11065.4|11025.4|2
1600883400000|2020-09-23 17:50:00|11074.1|11050.1|11032.1|10972.1|11087.9|11057.5|10997.5|10970.5|13
1600883700000|2020-09-23 17:55:00|11037.9|10977.9|11052.9|10992.9|11067.9|11015.4|11032.1|10972.1|10
1600948800000|2020-09-24 12:00:00|11075.1|11015.1|11144.1|11084.1|11202.4|11158.5|11075.1|11015.1|44
1600949100000|2020-09-24 12:05:00|11143.2|11083.2|11138.9|11078.9|11150.7|11126.2|11115.7|11055.7|26
1600949400000|2020-09-24 12:10:00|11127.3|11087.3|11102.3|11062.3|11138.9|11088.9|11078.2|11038.2|11
1600949700000|2020-09-24 12:15:00|11097.3|11057.3|11030.7|10990.7|11097.3|11057.3|11007.9|10974.3|12
1600950000000|2020-09-24 12:20:00|11073.2|11013.2|10991.3|10967.3|11073.2|11025.5|10982.2|10958.2|35
1600950300000|2020-09-24 12:25:00|10992.9|10968.9|11003.3|10943.3|11040.2|10980.2|10969.3|10929.3|29
1600950600000|2020-09-24 12:30:00|11001.7|10941.7|10915.1|10875.1|11001.7|10941.7|10915.1|10867.6|39
1600950900000|2020-09-24 12:35:00|10916.7|10876.7|10906.2|10882.2|10935.8|10911.1|10899.6|10872.6|21
1600951200000|2020-09-24 12:40:00|10906.4|10882.4|10906.4|10882.4|10907.1|10883.1|10901.4|10877.4|6
1600951500000|2020-09-24 12:45:00|10902.3|10878.3|10899.8|10875.8|10962.6|10912.6|10889.8|10865.8|34
1600951800000|2020-09-24 12:50:00|10890.9|10866.9|10880.5|10856.5|10890.9|10866.9|10874.8|10850.8|20
1600952100000|2020-09-24 12:55:00|10878.9|10854.9|10872.3|10848.3|10878.9|10854.9|10864.8|10840.8|26
1600952400000|2020-09-24 13:00:00|10874.1|10850.1|10836.5|10812.5|10874.3|10850.1|10836.5|10812.5|42
1600952700000|2020-09-24 13:05:00|10838.1|10814.1|10835.6|10811.6|10843.3|10819.3|10822.4|10797.7|42
1600953000000|2020-09-24 13:10:00|10841|10817|10854.9|10830.9|10893.6|10853.4|10841|10817|19
1600953300000|2020-09-24 13:15:00|10853.3|10829.3|10851.7|10827.7|10885.4|10844.5|10849.2|10822.2|24
1600953600000|2020-09-24 13:20:00|10849.2|10825.2|10850.8|10826.8|10851.7|10827.7|10846.7|10822.7|1
1600953900000|2020-09-24 13:25:00|10851.7|10827.7|10826.7|10802.7|10854.9|10830.9|10826.7|10797.2|9
1600954200000|2020-09-24 13:30:00|10826.8|10802.8|10826.8|10802.8|10830.9|10806.9|10824.3|10800.3|9
1600954500000|2020-09-24 13:35:00|10824.3|10800.3|10834.1|10810.1|10836.6|10812.6|10824.3|10800.3|8
1600954800000|2020-09-24 13:40:00|10835.7|10811.7|10839.1|10815.1|10839.1|10815.1|10835.7|10811.7|1
1600955100000|2020-09-24 13:45:00|10844.3|10820.3|10806.6|10782.6|10844.3|10820.3|10801.6|10777.6|27
1600955400000|2020-09-24 13:50:00|10811.6|10787.6|10816.6|10792.6|10816.6|10792.6|10811.6|10787.6|3
1600955700000|2020-09-24 13:55:00|10816.7|10792.7|10821.7|10797.7|10821.7|10797.7|10814.2|10790.2|3
1600956000000|2020-09-24 14:00:00|10823.3|10799.3|10826.7|10802.7|10829.9|10805.9|10823.3|10799.3|9
1600956300000|2020-09-24 14:05:00|10829.2|10805.2|10824.7|10784.7|10829.2|10805.2|10824.7|10784.7|3
1600956600000|2020-09-24 14:10:00|10809.2|10785.2|10802.6|10778.6|10809.2|10785.2|10802.6|10778.6|1
1600956900000|2020-09-24 14:15:00|10801.7|10777.7|10807.6|10783.6|10826|10802|10801.7|10777.7|14
1600957200000|2020-09-24 14:20:00|10806.7|10782.7|10811.7|10787.7|10829.7|10789.7|10806.7|10782.7|10
1600957500000|2020-09-24 14:25:00|10811.8|10787.8|10824.8|10784.8|10829.8|10795.3|10801.8|10777.8|24
1600957800000|2020-09-24 14:30:00|10821.8|10797.8|10824.3|10800.3|10826.8|10802.8|10819.3|10784.8|6
1600958100000|2020-09-24 14:35:00|10821.6|10797.6|10814.3|10790.3|10821.8|10797.8|10814.3|10790.3|15
1600958700000|2020-09-24 14:45:00|10821.8|10797.8|10801.8|10777.8|10827.1|10797.8|10801.8|10777.8|15
1600959000000|2020-09-24 14:50:00|10800.2|10776.2|10799.3|10775.3|10800.2|10776.2|10799.3|10775.3|1
1600959300000|2020-09-24 14:55:00|10799.4|10775.4|10799.4|10775.4|10799.4|10775.4|10799.4|10775.4|2
1600959600000|2020-09-24 15:00:00|10796.2|10772.2|10784.4|10760.4|10796.9|10772.9|10776.9|10752.9|22
1600959900000|2020-09-24 15:05:00|||||||||3
1600960200000|2020-09-24 15:10:00|10786|10762|10786|10762|10786.9|10762.9|10784.4|10760.4|2
1600960500000|2020-09-24 15:15:00|10786.9|10762.9|10786.9|10762.9|10786.9|10762.9|10786.9|10762.9|0
1600960800000|2020-09-24 15:20:00|10784.4|10760.4|10779.4|10755.4|10784.4|10760.4|10779.4|10755.4|3
1600961100000|2020-09-24 15:25:00|10779.5|10755.5|10782|10758|10782|10758|10779.5|10755.5|3
1600961400000|2020-09-24 15:30:00|10779.5|10755.5|10789.5|10765.5|10801.8|10776.4|10779.5|10755.5|5
1600961700000|2020-09-24 15:35:00|10792|10768|10782|10758|10804.5|10780.5|10779.5|10755|23
1600962000000|2020-09-24 15:40:00|10777|10753|10822|10798|10822|10798|10777|10753|35
1600962300000|2020-09-24 15:45:00|10834.5|10810.5|10840|10800|10884.5|10860.5|10827|10797.5|22
1600962600000|2020-09-24 15:50:00|10827.2|10803.2|10832|10808|10832|10808|10818.6|10780|5
1600962900000|2020-09-24 15:55:00|10832.1|10808.1|10828.9|10804.9|10841.4|10817.4|10824.3|10789.2|23
1600963200000|2020-09-24 16:00:00|10828|10804|10827.3|10803.3|10844.6|10820.6|10824.8|10800.8|28
1600963500000|2020-09-24 16:05:00|10824.8|10800.8|10822.3|10798.3|10824.8|10800.8|10822.3|10798.3|7
1600963800000|2020-09-24 16:10:00|||||||||1
1600964100000|2020-09-24 16:15:00|||||||||3
1600964400000|2020-09-24 16:20:00|10822.4|10798.4|10820.6|10796.6|10822.4|10798.4|10809.9|10785.9|28
1600964700000|2020-09-24 16:25:00|10817.4|10793.4|10812.4|10788.4|10817.4|10793.4|10812.4|10788.4|2
1600965000000|2020-09-24 16:30:00|10801.7|10777.7|10796.7|10772.7|10803.3|10779.3|10796.7|10772.7|13
1600965300000|2020-09-24 16:35:00|||||||||1
1600965600000|2020-09-24 16:40:00|10798.3|10774.3|10815.6|10791.6|10820.6|10796.6|10798.3|10774.3|10
1600966200000|2020-09-24 16:50:00|10815.7|10791.7|10799.3|10775.3|10815.7|10791.7|10799.3|10769.8|2
1600966500000|2020-09-24 16:55:00|10800.9|10776.9|10800.9|10776.9|10800.9|10776.9|10800.9|10776.9|4
1600966800000|2020-09-24 17:00:00|10804.1|10780.1|10818|10778|10818|10787.6|10799.3|10775.3|24
1600967100000|2020-09-24 17:05:00|10811.6|10787.6|10815.9|10791.9|10817.5|10793.5|10811.6|10787.6|4
1600967700000|2020-09-24 17:15:00|10816|10792|10816|10792|10821.9|10797.9|10813.5|10789.5|17
1600968000000|2020-09-24 17:20:00|10817.6|10793.6|10811.9|10787.9|10817.6|10793.6|10811.9|10787.9|10
1600968300000|2020-09-24 17:25:00|10815.1|10791.1|10815.1|10791.1|10821.7|10797.7|10811.9|10787.9|10
1600968600000|2020-09-24 17:30:00|10816|10792|10811.5|10787.5|10850.4|10805.9|10809.9|10785.9|28
1600968900000|2020-09-24 17:35:00|10812.4|10788.4|10825.8|10801.8|10843.3|10819.3|10812.4|10788.4|13
1600969200000|2020-09-24 17:40:00|10815.8|10791.8|10801.7|10777.7|10825.8|10801.8|10797.6|10773.6|27
1600969500000|2020-09-24 17:45:00|10801.8|10777.8|10801.8|10777.8|10801.8|10777.8|10800.2|10776.2|2
1600969800000|2020-09-24 17:50:00|10800.2|10776.2|10819.8|10779.8|10819.8|10779.8|10799.3|10775.3|17
1600970100000|2020-09-24 17:55:00|10815|10791|10845.7|10785.7|10845.7|10796.9|10800.2|10776.2|12
1601035200000|2020-09-25 12:00:00|10805|10781|10791.5|10767.5|10836.4|10807.5|10791.5|10767.5|35
1601035500000|2020-09-25 12:05:00|10790.6|10766.6|10790.6|10766.6|10799.2|10766.6|10781.5|10757|10
1601035800000|2020-09-25 12:10:00|10800.2|10760.2|10784.1|10760.1|10800.2|10766.6|10784.1|10756.1|0
1601036100000|2020-09-25 12:15:00|10786.6|10762.6|10790.6|10766.6|10800.6|10776.6|10786.6|10757.1|8
1601036400000|2020-09-25 12:20:00|10799.6|10759.6|10815.7|10791.7|10821.2|10791.7|10790.6|10757.1|36
1601036700000|2020-09-25 12:25:00|10819|10779|10816.2|10776.2|10819|10779|10808.7|10768.7|4
1601037000000|2020-09-25 12:30:00|10808.7|10768.7|10811.2|10771.2|10811.2|10771.2|10808.7|10768.7|1
1601037300000|2020-09-25 12:35:00|10806.2|10766.2|10806.2|10766.2|10806.2|10766.2|10806.2|10766.2|1
1601037600000|2020-09-25 12:40:00|10803.4|10763.4|10803.4|10763.4|10803.4|10763.4|10803.4|10763.4|0
1601037900000|2020-09-25 12:45:00|10793.9|10769.9|10793.2|10769.2|10795.7|10771.7|10789.8|10765.8|7
1601038200000|2020-09-25 12:50:00|10793.3|10769.3|10785.8|10761.8|10793.3|10769.3|10785.8|10761.8|0
1601038500000|2020-09-25 12:55:00|10788.9|10764.9|10788.3|10764.3|10793|10769|10785.8|10761.8|9
1601038800000|2020-09-25 13:00:00|10787.3|10763.3|10782.4|10758.4|10787.3|10763.3|10781.1|10757.1|28
1601039100000|2020-09-25 13:05:00|10780.8|10756.8|10762.7|10738.7|10780.8|10756.8|10759.9|10735.9|9
1601039400000|2020-09-25 13:10:00|10759.9|10735.9|10757.7|10733.7|10762.7|10738.7|10756.2|10732.2|5
1601039700000|2020-09-25 13:15:00|10756.2|10732.2|10763.4|10739.4|10763.4|10739.4|10746.8|10722.8|21
1601040000000|2020-09-25 13:20:00|10761.8|10737.8|10756.8|10732.8|10763.3|10737.8|10747.7|10723.2|5
1601040300000|2020-09-25 13:25:00|10752.8|10728.8|10749.3|10725.3|10752.8|10728.8|10749.3|10725.3|3
1601040600000|2020-09-25 13:30:00|10745.3|10721.3|10734.3|10710.3|10749.3|10725.3|10734.3|10710.3|12
1601040900000|2020-09-25 13:35:00|10731.8|10707.8|10731.9|10707.9|10737.4|10707.9|10718.1|10691.4|42
1601041200000|2020-09-25 13:40:00|10755.5|10715.5|10750.9|10726.9|10756.4|10729.4|10750|10713.9|10
1601041500000|2020-09-25 13:45:00|10749.4|10725.4|10725.3|10701.3|10749.4|10725.4|10718.8|10694.8|30
1601041800000|2020-09-25 13:50:00|10752.7|10692.7|10723.8|10699.8|10752.7|10722.9|10723.8|10692.7|8
1601042100000|2020-09-25 13:55:00|10732.9|10708.9|10721.3|10697.3|10739.3|10708.9|10721.3|10697.3|5
1601042400000|2020-09-25 14:00:00|10728.8|10704.8|10726.3|10702.3|10728.8|10704.8|10723.8|10699.8|18
1601042700000|2020-09-25 14:05:00|10724.8|10700.8|10719.5|10695.5|10725.4|10701.4|10712|10688|15
1601043000000|2020-09-25 14:10:00|10718.5|10694.5|10723.9|10699.9|10723.9|10699.9|10718.5|10694.5|2
1601043300000|2020-09-25 14:15:00|10722.9|10698.9|10714.5|10690.5|10722.9|10698.9|10714.5|10690.5|5
1601043600000|2020-09-25 14:20:00|10704.5|10680.5|10694.4|10654.4|10707.5|10680.5|10675.8|10651.3|41
1601043900000|2020-09-25 14:25:00|10695.4|10655.4|10684.9|10660.9|10695.4|10660.9|10680.8|10651.3|7
1601044200000|2020-09-25 14:30:00|10680.8|10656.8|10685.5|10661.5|10685.5|10661.5|10680.8|10656.8|6
1601044500000|2020-09-25 14:35:00|10688.6|10664.6|10679|10655|10698.5|10664.6|10675.8|10651.8|16
1601044800000|2020-09-25 14:40:00|10689.6|10665.6|10701.2|10677.2|10722.6|10685.6|10687.1|10662.6|91
1601045100000|2020-09-25 14:45:00|10704.3|10680.3|10699.6|10675.6|10706.2|10682.2|10698.1|10674.1|7
1601045400000|2020-09-25 14:50:00|10721.2|10697.2|10713.9|10673.9|10721.7|10697.2|10676.5|10652.5|21
1601045700000|2020-09-25 14:55:00|10709.8|10669.8|10683.1|10659.1|10709.8|10674.7|10683.1|10657.6|0
1601046000000|2020-09-25 15:00:00|10682.1|10658.1|10662.2|10638.2|10682.1|10658.1|10661.2|10637.2|6
1601046300000|2020-09-25 15:05:00|10675.3|10651.3|10664.7|10640.7|10716.4|10664.7|10664.7|10640.7|16
1601046600000|2020-09-25 15:10:00|10662.2|10638.2|10664.7|10640.7|10667.2|10643.2|10662.2|10638.2|9
1601046900000|2020-09-25 15:15:00|10669.7|10645.7|10672.2|10648.2|10672.2|10648.2|10667.2|10643.2|4
1601047200000|2020-09-25 15:20:00|10669.7|10645.7|10668.8|10644.8|10672.2|10648.2|10668.8|10644.8|4
1601047500000|2020-09-25 15:25:00|10691.3|10667.3|10664.8|10640.8|10691.3|10667.3|10664.7|10640.7|15
1601047800000|2020-09-25 15:30:00|10666.3|10642.3|10725.4|10701.4|10755|10724.8|10664.8|10640.8|6
1601048100000|2020-09-25 15:35:00|10726.3|10702.3|10792|10768|10792|10768|10726.3|10702.3|19
1601048400000|2020-09-25 15:40:00|10790.4|10766.4|10788.1|10748.1|10837|10813|10785.6|10728.1|23
1601048700000|2020-09-25 15:45:00|10785.2|10745.2|10798.1|10758.1|10834|10785.6|10770.6|10730.6|3
1601049000000|2020-09-25 15:50:00|10793.1|10753.1|10802.2|10762.2|10802.2|10772.7|10785.6|10738.1|2
1601049300000|2020-09-25 15:55:00|10792.6|10768.6|10753.1|10713.1|10802.2|10768.6|10737.6|10708.1|9
1601049600000|2020-09-25 16:00:00|10742|10718|10768.1|10728.1|10804.1|10758.1|10730.1|10706.1|21
1601049900000|2020-09-25 16:05:00|10768.2|10728.2|10760.7|10720.7|10768.2|10728.2|10759.7|10708.2|1
1601050200000|2020-09-25 16:10:00|10756.6|10716.6|10728.2|10688.2|10768.2|10728.2|10728.2|10688.2|4
1601050500000|2020-09-25 16:15:00|10733.2|10693.2|10730.2|10706.2|10738.2|10706.2|10717.7|10683.2|1
1601050800000|2020-09-25 16:20:00|10732.7|10708.7|10723.2|10683.2|10753.2|10721.2|10723.2|10683.2|5
1601051100000|2020-09-25 16:25:00|10722.3|10682.3|10677.7|10653.7|10722.3|10688.7|10672.7|10648.7|10
1601051400000|2020-09-25 16:30:00|10674.6|10650.6|10695.9|10671.9|10698.2|10671.9|10666.2|10639.2|11
1601051700000|2020-09-25 16:35:00|10697.7|10673.7|10718.3|10678.3|10733.3|10706.3|10692.8|10668.8|12
1601052000000|2020-09-25 16:40:00|10721.4|10681.4|10726.8|10702.8|10740.2|10703.8|10712.8|10678.3|4
1601052300000|2020-09-25 16:45:00|10727.8|10703.8|10733.3|10693.3|10748.3|10713.8|10727.8|10673.3|2
1601052600000|2020-09-25 16:50:00|10717.5|10693.5|10710.3|10686.3|10733.3|10693.5|10705.3|10678.3|8
1601053200000|2020-09-25 17:00:00|10705.3|10681.3|10692.9|10668.9|10705.3|10681.3|10692.9|10668.9|3
1601053500000|2020-09-25 17:05:00|10682.9|10658.9|10685.4|10661.4|10705.4|10681.4|10666.3|10639.3|20
1601053800000|2020-09-25 17:10:00|10686.3|10662.3|10691.3|10667.3|10702.9|10678.9|10686.3|10662.3|4
1601054100000|2020-09-25 17:15:00|10690.4|10666.4|10690.4|10666.4|10690.4|10666.4|10687.9|10663.9|2
1601054400000|2020-09-25 17:20:00|10687.3|10663.3|10687.9|10663.9|10693.4|10666.4|10682.9|10650.3|8
1601054700000|2020-09-25 17:25:00|10690.4|10666.4|10697.9|10673.9|10717.9|10693.9|10685.4|10661.4|14
1601055000000|2020-09-25 17:30:00|10696.4|10672.4|10680.5|10656.5|10696.4|10672.4|10680.5|10656.5|8
1601055300000|2020-09-25 17:35:00|10674.3|10650.3|10671.4|10647.4|10674.3|10650.3|10671.4|10647.4|6
1601055600000|2020-09-25 17:40:00|10669.9|10645.9|10668|10644|10671.4|10647.4|10666.4|10642.4|2
1601055900000|2020-09-25 17:45:00|10668.9|10644.9|10675.5|10651.5|10678|10654|10665.5|10641.5|3
1601056200000|2020-09-25 17:50:00|10678.5|10638.5|10668|10644|10678.5|10644|10668|10638.5|4
1601056500000|2020-09-25 17:55:00|10665.5|10641.5|10673.5|10633.5|10697.6|10653.4|10665.5|10633.5|16
1601294400000|2020-09-28 12:00:00|10850.8|10790.8|10835.5|10795.5|10883|10836.8|10828|10768|23
1601294700000|2020-09-28 12:05:00|10840.8|10800.8|10816.5|10792.5|10852|10811.4|10814|10787|12
1601295000000|2020-09-28 12:10:00|10813.6|10789.6|10804|10780|10813.6|10789.6|10796.5|10772.5|4
1601295300000|2020-09-28 12:15:00|10816.3|10776.3|10816.5|10792.5|10817|10792.5|10794|10765.9|9
1601295600000|2020-09-28 12:20:00|10813.6|10789.6|10817|10777|10832|10807.5|10799|10769.5|6
1601295900000|2020-09-28 12:25:00|10811.5|10787.5|10801.5|10777.5|10828.8|10787.5|10801.5|10767.8|3
1601296200000|2020-09-28 12:30:00|10826.7|10766.7|10803|10779|10826.7|10784.7|10801.5|10766.7|3
1601296500000|2020-09-28 12:35:00|10822.1|10782.1|10801.6|10777.6|10828.9|10788.6|10801.6|10768.9|4
1601296800000|2020-09-28 12:40:00|10795.5|10771.5|10819.6|10779.6|10826|10779.6|10789.1|10757.1|12
1601297100000|2020-09-28 12:45:00|10804.1|10780.1|10812.7|10788.7|10812.7|10788.7|10789.1|10765.1|4
1601297400000|2020-09-28 12:50:00|10814.1|10790.1|10795.2|10771.2|10822.7|10798.7|10795.2|10770|9
1601297700000|2020-09-28 12:55:00|10802.7|10778.7|10797.7|10773.7|10813.2|10778.7|10795.2|10771.2|5
1601298000000|2020-09-28 13:00:00|10800.2|10776.2|10827.7|10803.7|10842.7|10818.7|10770.2|10746.2|40
1601298300000|2020-09-28 13:05:00|10838.2|10798.2|10837.7|10813.7|10838.2|10813.7|10831.7|10798.2|2
1601298600000|2020-09-28 13:10:00|10848.2|10808.2|10837.8|10813.8|10848.2|10814.8|10837.7|10808.2|1
1601298900000|2020-09-28 13:15:00|10843.3|10803.3|10844.2|10820.2|10844.2|10820.2|10836.7|10803.3|7
1601299200000|2020-09-28 13:20:00|10846.7|10822.7|10846.7|10822.7|10850.6|10826.6|10846.7|10822.7|14
1601299500000|2020-09-28 13:25:00|10844.2|10820.2|10844.2|10820.2|10844.2|10820.2|10844.2|10820.2|3
1601299800000|2020-09-28 13:30:00|10841.7|10817.7|10841.8|10817.8|10844.2|10820.2|10841.7|10817.7|3
1601300100000|2020-09-28 13:35:00|10840.3|10816.3|10829.3|10805.3|10840.7|10816.7|10829.3|10805.3|4
1601300400000|2020-09-28 13:40:00|10843|10803|10847.3|10787.3|10847.3|10813.8|10835.7|10777.3|13
1601300700000|2020-09-28 13:45:00|10827.3|10767.3|10821.8|10797.8|10829.8|10800.3|10802.2|10767.3|6
1601301000000|2020-09-28 13:50:00|10824.3|10800.3|10819.3|10795.3|10824.3|10800.3|10819.3|10795.3|2
1601301300000|2020-09-28 13:55:00|||||||||3
1601301600000|2020-09-28 14:00:00|10821.8|10797.8|10804.4|10780.4|10821.8|10797.8|10791.8|10767.3|6
1601301900000|2020-09-28 14:05:00|10802.9|10778.9|10812.9|10788.9|10823.4|10793.9|10801.9|10777.9|11
1601302200000|2020-09-28 14:10:00|10818.4|10778.4|10805.5|10781.5|10818.4|10783.9|10805.4|10778.4|0
1601302500000|2020-09-28 14:15:00|10790.5|10766.5|10789.4|10765.4|10792.4|10766.8|10781.9|10748.5|5
1601302800000|2020-09-28 14:20:00|10788|10764|10770.5|10746.5|10792.4|10765.4|10770.5|10746.5|2
1601303100000|2020-09-28 14:25:00|||||||||1
1601303400000|2020-09-28 14:30:00|10774.4|10750.4|10780.9|10756.9|10780.9|10756.9|10774.4|10750.4|6
1601304000000|2020-09-28 14:40:00|10787|10763|10773.1|10749.1|10787|10763|10773|10749|14
1601304300000|2020-09-28 14:45:00|10771.6|10747.6|10770.6|10746.6|10771.6|10747.6|10770.6|10746.6|1
1601304600000|2020-09-28 14:50:00|10777|10753|10773.1|10749.1|10777|10753|10753.1|10729.1|18
1601304900000|2020-09-28 14:55:00|10774.5|10750.5|10775.6|10751.6|10775.6|10751.6|10774.5|10750.5|1
1601305200000|2020-09-28 15:00:00|10770.6|10746.6|10805.6|10781.6|10805.6|10781.6|10768.1|10744.1|19
1601305500000|2020-09-28 15:05:00|10808.1|10784.1|10831.7|10807.7|10845.6|10821.6|10805.6|10781.6|7
1601305800000|2020-09-28 15:10:00|10834.9|10810.9|10796.7|10772.7|10852.9|10823.4|10794.2|10762.2|15
1601306100000|2020-09-28 15:15:00|10790.3|10766.3|10797.5|10773.5|10811.9|10774.5|10774.2|10750.2|17
1601306400000|2020-09-28 15:20:00|10798.5|10774.5|10800|10776|10801.4|10777.4|10798.5|10774.5|3
1601306700000|2020-09-28 15:25:00|10801.4|10777.4|10848.7|10808.7|10851.9|10821.3|10801.4|10777.4|2
1601307000000|2020-09-28 15:30:00|10850.9|10810.9|10850|10826|10856.4|10832.4|10846.4|10810.9|22
1601307300000|2020-09-28 15:35:00|10852.5|10828.5|10850|10826|10854|10830|10850|10826|5
1601307600000|2020-09-28 15:40:00|10852.2|10828.2|10849|10825|10856.5|10832.5|10849|10825|4
1601307900000|2020-09-28 15:45:00|10847.9|10823.9|10876.9|10852.9|10881.9|10857.9|10847.9|10823.9|15
1601308200000|2020-09-28 15:50:00|10877.9|10853.9|10846.9|10822.9|10879.4|10855.4|10846.9|10822.9|9
1601308500000|2020-09-28 15:55:00|10841.9|10817.9|10827.6|10803.6|10850.4|10826.4|10827.6|10802|9
1601308800000|2020-09-28 16:00:00|10824.7|10800.7|10826.5|10802.5|10841|10807.5|10820.1|10796.1|4
1601309100000|2020-09-28 16:05:00|10824|10800|10824.1|10800.1|10824.1|10800.1|10824|10800|0
1601309700000|2020-09-28 16:15:00|10822.7|10798.7|10822|10798|10822.7|10798.7|10815.2|10791.2|13
1601310000000|2020-09-28 16:20:00|10835.5|10811.5|10840.5|10816.5|10876|10836.9|10830.5|10806|28
1601310300000|2020-09-28 16:25:00|10839.1|10815.1|10789.8|10765.8|10840.5|10816.5|10789.8|10765.8|15
1601310600000|2020-09-28 16:30:00|10817.8|10757.8|10793.2|10753.2|10825.3|10787.6|10787.7|10753.2|16
1601310900000|2020-09-28 16:35:00|10796.1|10756.1|10838.2|10798.2|10838.2|10798.2|10775.2|10751.1|7
1601311200000|2020-09-28 16:40:00|10838.3|10798.3|10838.3|10798.3|10838.3|10798.3|10838.3|10798.3|0
1601311800000|2020-09-28 16:50:00|10832.8|10808.8|10827.8|10803.8|10834.9|10810.9|10827.8|10793.3|2
1601312100000|2020-09-28 16:55:00|10832.8|10808.8|10837.8|10813.8|10837.8|10813.8|10832.8|10808.8|1
1601312400000|2020-09-28 17:00:00|10841.5|10801.5|10829.6|10805.6|10868.3|10828.3|10827.8|10798.3|13
1601312700000|2020-09-28 17:05:00|10826.8|10802.8|10815|10791|10826.8|10802.8|10815|10791|6
1601313000000|2020-09-28 17:10:00|10838.4|10798.4|10852.3|10812.3|10852.3|10825.3|10838.4|10798.4|16
1601313300000|2020-09-28 17:15:00|10854.4|10814.4|10854.5|10814.5|10854.5|10814.5|10854.4|10814.4|0
1601313600000|2020-09-28 17:20:00|10844|10820|10840|10816|10854.5|10825.3|10836.5|10812.5|5
1601313900000|2020-09-28 17:25:00|10840.1|10816.1|10861.5|10837.5|10872.3|10837.5|10833.6|10809.6|3
1601314200000|2020-09-28 17:30:00|10867.9|10843.9|10870.1|10846.1|10880.6|10850|10867.9|10838.4|4
1601314800000|2020-09-28 17:40:00|10871.2|10847.2|10870.1|10846.1|10880.6|10854|10867.6|10840.6|9
1601315100000|2020-09-28 17:45:00|10874|10850|10911.2|10887.2|10911.2|10887.2|10874|10849.6|7
1601315400000|2020-09-28 17:50:00|10910.6|10870.6|10903.5|10863.5|10923.5|10899.3|10888|10858.5|9
1601315700000|2020-09-28 17:55:00|10919.2|10859.2|10929.9|10869.9|10933.9|10896.9|10896.9|10858.5|7
1601380800000|2020-09-29 12:00:00|10949|10889|10940.1|10900.1|10985.4|10938.4|10879.6|10847.6|46
1601381100000|2020-09-29 12:05:00|10941.5|10901.5|10925.2|10885.2|10950.7|10907.9|10914.7|10884|7
1601381400000|2020-09-29 12:10:00|10944.1|10884.1|10940.2|10900.2|10944.1|10900.2|10940.2|10882.7|3
1601381700000|2020-09-29 12:15:00|10977.7|10917.7|10949.7|10925.7|10980.2|10930.7|10947.2|10916.6|7
1601382000000|2020-09-29 12:20:00|10945.8|10921.8|10947.2|10923.2|10947.2|10923.2|10945.8|10921.8|2
1601382300000|2020-09-29 12:25:00|10943.9|10919.9|10981.3|10921.3|10981.3|10921.3|10942.5|10918.5|2
1601382600000|2020-09-29 12:30:00|10976.3|10936.3|10976.3|10936.3|10976.3|10936.3|10976.3|10936.3|0
1601382900000|2020-09-29 12:35:00|10976.4|10936.4|10969.8|10945.8|10982.5|10955.5|10969.8|10936.4|6
1601383200000|2020-09-29 12:40:00|10972.5|10948.5|10968.7|10944.7|10975|10951|10968.7|10944.7|3
1601383500000|2020-09-29 12:45:00|10970.9|10946.9|10969.8|10945.8|10991.7|10967.7|10967|10942.5|69
1601383800000|2020-09-29 12:50:00|10970.9|10946.9|11012|10988|11013.6|10988|10970.9|10946.9|12
1601384100000|2020-09-29 12:55:00|11012.5|10972.5|11019.5|10995.5|11023.6|10996.6|11007.5|10963.6|8
1601384400000|2020-09-29 13:00:00|11020.6|10996.6|11041.8|11017.8|11077.3|11037.3|11020.6|10995.9|12
1601384700000|2020-09-29 13:05:00|11036.8|11012.8|11057.6|11017.6|11085.1|11025.1|11009.6|10985.6|16
1601385000000|2020-09-29 13:10:00|11044|11020|11032.6|10992.6|11044|11020|11022.1|10985.1|1
1601385300000|2020-09-29 13:15:00|11019.6|10995.6|11016|10992|11031.5|11004.5|11012.1|10980.1|15
1601385600000|2020-09-29 13:20:00|11013.5|10989.5|11016|10992|11016|10992|11011|10987|4
1601385900000|2020-09-29 13:25:00|11014.9|10990.9|11061.5|11021.5|11086.5|11039|11013.5|10989.5|16
1601386200000|2020-09-29 13:30:00|11057.7|11033.7|11058.8|11034.8|11061|11037|11049.9|11025.9|2
1601386500000|2020-09-29 13:35:00|11084.3|11044.3|11188.9|11164.9|11199.4|11169.9|11077.7|11044.3|60
1601386800000|2020-09-29 13:40:00|11190.3|11166.3|11185.8|11145.8|11201.8|11172.4|11171|11129.4|15
1601387100000|2020-09-29 13:45:00|11172.8|11148.8|11191.4|11167.4|11195.3|11171.3|11172.8|11125.5|15
1601387400000|2020-09-29 13:50:00|11190.3|11166.3|11232.8|11208.8|11243.1|11219.1|11190.3|11166.3|22
1601387700000|2020-09-29 13:55:00|11233.9|11209.9|11235.3|11211.3|11246.1|11221.6|11225|11200.5|15
1601388000000|2020-09-29 14:00:00|11233.9|11209.9|11232.8|11208.8|11248.9|11224.9|11227.5|11203.5|30
1601388300000|2020-09-29 14:05:00|11231.4|11207.4|11245.4|11221.4|11248.4|11221.4|11209|11178.1|18
1601388600000|2020-09-29 14:10:00|11234|11210|11269|11245|11276.5|11252.5|11234|11208.4|42
1601388900000|2020-09-29 14:15:00|11266.5|11242.5|11259|11235|11276.2|11245|11254|11216.2|36
1601389200000|2020-09-29 14:20:00|11268.4|11228.4|11259|11235|11269.5|11237.8|11259|11224.5|10
1601389500000|2020-09-29 14:25:00|11268.4|11228.4|11266.5|11242.5|11271.5|11247.5|11257.9|11224.5|12
1601389800000|2020-09-29 14:30:00|11265.1|11241.1|11244|11220|11265.1|11241.1|11224|11189.5|62
1601390100000|2020-09-29 14:35:00|11240.4|11216.4|11228|11204|11240.5|11216.5|11228|11204|10
1601390400000|2020-09-29 14:40:00|11229.1|11205.1|11229.1|11205.1|11229.1|11205.1|11229.1|11205.1|25
1601390700000|2020-09-29 14:45:00|11233.3|11209.3|11229.1|11205.1|11236.6|11212.6|11224.1|11200.1|4
1601391000000|2020-09-29 14:50:00|11224.1|11200.1|11214.1|11190.1|11229.6|11205.1|11214.1|11183.5|9
1601391300000|2020-09-29 14:55:00|11212.7|11188.7|11211.6|11187.6|11212.7|11188.7|11206.1|11182.1|19
1601391600000|2020-09-29 15:00:00|11228|11188|11214.2|11190.2|11234.6|11210.1|11211.6|11187.6|15
1601391900000|2020-09-29 15:05:00|11206.4|11182.4|11177.2|11137.2|11206.4|11182.4|11149.2|11113.6|43
1601392200000|2020-09-29 15:10:00|11181.3|11141.3|11197.2|11157.2|11197.2|11160.2|11174.7|11128.6|7
1601392500000|2020-09-29 15:15:00|11198.6|11158.6|11179.2|11155.2|11199.7|11166.3|11178.1|11142.5|46
1601392800000|2020-09-29 15:20:00|11181.7|11157.7|11176.7|11152.7|11183.1|11159.1|11176.7|11152.7|4
1601393100000|2020-09-29 15:25:00|11166.7|11142.7|11181.7|11157.7|11181.7|11157.7|11164.2|11140.2|8
1601393400000|2020-09-29 15:30:00|11193.1|11169.1|11209.3|11185.3|11237.2|11190.3|11193.1|11156.1|13
1601393700000|2020-09-29 15:35:00|11206.8|11182.8|11206.8|11182.8|11206.8|11182.8|11206.8|11182.8|7
1601394000000|2020-09-29 15:40:00|11216.8|11192.8|11239.8|11199.8|11240.9|11212.8|11216.8|11169.8|12
1601394300000|2020-09-29 15:45:00|11237.3|11197.3|11218.2|11194.2|11239.8|11199.8|11218.2|11184.8|1
1601394600000|2020-09-29 15:50:00|11219.3|11195.3|11219.3|11195.3|11219.3|11195.3|11219.3|11195.3|0
1601394900000|2020-09-29 15:55:00|11216.8|11192.8|11216.8|11192.8|11216.8|11192.8|11216.8|11192.8|0
1601395200000|2020-09-29 16:00:00|11213.5|11189.5|11214.4|11190.4|11219.4|11195.4|11209.3|11185.3|8
1601395500000|2020-09-29 16:05:00|11205.5|11181.5|11214.9|11174.9|11214.9|11181.5|11205.5|11174.9|2
1601396100000|2020-09-29 16:15:00|11208.3|11184.3|11204.4|11180.4|11218.8|11185.4|11204.4|11174.9|3
1601396400000|2020-09-29 16:20:00|11205.8|11181.8|11234.4|11210.4|11236.9|11212.9|11205.8|11178.8|25
1601396700000|2020-09-29 16:25:00|11219.4|11195.4|11268.3|11244.3|11269.4|11245.4|11219.4|11195.4|45
1601397000000|2020-09-29 16:30:00|11266.9|11242.9|11280|11240|11280|11250.5|11266.9|11237.7|42
1601397300000|2020-09-29 16:35:00|11278.8|11238.8|11265.9|11241.9|11278.9|11245.5|11265.9|11238.8|0
1601397600000|2020-09-29 16:40:00|11280|11240|11277|11253|11282.2|11253|11277|11240|8
1601397900000|2020-09-29 16:45:00|||||||||3
1601398200000|2020-09-29 16:50:00|11264.8|11240.8|11249.5|11225.5|11264.8|11240.8|11245.6|11213.9|10
1601398500000|2020-09-29 16:55:00|11247|11223|11214.5|11190.5|11249.5|11225.5|11213.4|11160|17
1601398800000|2020-09-29 17:00:00|11214.6|11190.6|11202.1|11178.1|11214.6|11190.6|11199.6|11175.6|6
1601399100000|2020-09-29 17:05:00|11199.6|11175.6|11214.6|11190.6|11215.1|11190.6|11199.6|11175.1|41
1601399400000|2020-09-29 17:10:00|11215.1|11175.1|11209.6|11185.6|11215.1|11185.6|11209.6|11175.1|43
1601399700000|2020-09-29 17:15:00|11225.1|11185.1|11224.6|11200.6|11232.6|11200.6|11224.6|11185.1|66
1601400000000|2020-09-29 17:20:00|11229.9|11189.9|11224.6|11200.6|11230.1|11200.6|11224.6|11189.9|49
1601400300000|2020-09-29 17:25:00|11221.9|11197.9|11249.3|11209.3|11256.8|11213.8|11196.3|11172.3|31
1601400600000|2020-09-29 17:30:00|11256.8|11196.8|11233.6|11209.6|11256.8|11216.5|11223.8|11196.8|24
1601400900000|2020-09-29 17:35:00|11238.6|11214.6|11238.6|11214.6|11249.1|11217.1|11233.6|11209.1|1
1601401200000|2020-09-29 17:40:00|11241.1|11217.1|11259.7|11235.7|11269.1|11235.7|11241.1|11217.1|13
1601401500000|2020-09-29 17:45:00|11258.6|11234.6|11266.1|11242.1|11266.1|11242.1|11258.6|11234.6|1
1601401800000|2020-09-29 17:50:00|11263.6|11239.6|11252.5|11228.5|11279.1|11253.2|11250|11210.5|19
1601402100000|2020-09-29 17:55:00|11251.4|11227.4|11255.8|11215.8|11258.3|11227.4|11248.1|11209.9|22
1601467200000|2020-09-30 12:00:00|11245.5|11205.5|11186.7|11146.7|11248.8|11208.8|11183.9|11145.3|20
1601467500000|2020-09-30 12:05:00|11185.3|11145.3|11168.1|11108.1|11185.4|11145.4|11102.6|11065|43
1601467800000|2020-09-30 12:10:00|11153.2|11093.2|11150.6|11090.6|11170.6|11110.6|11118.1|11078.1|2
1601468100000|2020-09-30 12:15:00|11142.5|11082.5|11116.9|11076.9|11142.5|11087.2|11110.1|11072.1|2
1601468400000|2020-09-30 12:20:00|11117|11077|11115.6|11075.6|11125.2|11095.9|11102.6|11075.6|5
1601468700000|2020-09-30 12:25:00|11115.1|11091.1|11113.8|11089.8|11115.6|11091.1|11110.1|11075.6|1
1601469000000|2020-09-30 12:30:00|11112.4|11088.4|11112.4|11088.4|11115.1|11091.1|11112.4|11088.4|1
1601469300000|2020-09-30 12:35:00|11112.5|11088.5|11112.5|11088.5|11112.5|11088.5|11112.5|11088.5|0
1601469600000|2020-09-30 12:40:00|11110|11086|11172.4|11132.4|11178.2|11132.4|11095.2|11071.2|5
1601469900000|2020-09-30 12:45:00|11178.2|11138.2|11182|11122|11182|11138.2|11175.7|11115.7|0
1601470200000|2020-09-30 12:50:00|11182.1|11122.1|11182.1|11122.1|11182.1|11122.1|11182.1|11122.1|0
1601470500000|2020-09-30 12:55:00|11169.4|11129.4|11153.7|11129.7|11170.7|11129.7|11153.7|11110.7|0
1601470800000|2020-09-30 13:00:00|11150.2|11126.2|11154.6|11114.6|11159.6|11128.9|11145.2|11108.2|2
1601471100000|2020-09-30 13:05:00|11151.6|11127.6|11155.5|11131.5|11159.6|11131.5|11151.6|11118.5|0
1601471400000|2020-09-30 13:10:00|11163.5|11139.5|11168.9|11144.9|11168.9|11144.9|11163.5|11139.5|2
1601471700000|2020-09-30 13:15:00|11167.8|11143.8|11203.3|11163.3|11245.8|11190.8|11145.3|11108.3|17
1601472000000|2020-09-30 13:20:00|11223.3|11162|11255.8|11195.8|11263.3|11203.3|11208.3|11162|6
1601472300000|2020-09-30 13:25:00|11263.3|11203.3|11223.3|11163.3|11263.3|11203.3|11210.8|11150.8|2
1601472600000|2020-09-30 13:30:00|11238.3|11178.3|11227.2|11167.2|11238.3|11178.3|11213.3|11153.3|2
1601472900000|2020-09-30 13:35:00|11218.4|11158.4|11221.1|11181.1|11228.6|11181.1|11218.4|11158.4|0
1601473200000|2020-09-30 13:40:00|11229.7|11169.7|11228.6|11168.6|11229.7|11169.7|11228.6|11168.6|0
1601473500000|2020-09-30 13:45:00|11223.4|11183.4|11209.7|11169.7|11234.7|11183.4|11209.7|11169.7|0
1601473800000|2020-09-30 13:50:00|11203.1|11179.1|11196.8|11172.8|11208.6|11180.3|11196.8|11168.6|1
1601474100000|2020-09-30 13:55:00|11195.6|11171.6|11213.6|11173.6|11213.6|11185.3|11195.6|11170.2|4
1601474400000|2020-09-30 14:00:00|11198.1|11174.1|11200.8|11176.8|11213.6|11180.3|11195.6|11168.6|2
1601474700000|2020-09-30 14:05:00|11200.9|11176.9|11199.5|11175.5|11202|11178|11197|11173|0
1601475000000|2020-09-30 14:10:00|11203.4|11179.4|11197|11173|11203.4|11179.4|11195.7|11171.7|2
1601475300000|2020-09-30 14:15:00|11195.7|11171.7|11175.9|11151.9|11197|11173|11170.7|11141.4|6
1601475600000|2020-09-30 14:20:00|11174.5|11150.5|11169.6|11145.6|11174.5|11150.5|11169.6|11145.6|1
1601475900000|2020-09-30 14:25:00|11162.1|11138.1|11162.1|11138.1|11162.1|11138.1|11162.1|11138.1|2
1601476200000|2020-09-30 14:30:00|11147.1|11123.1|11147.1|11123.1|11192.6|11143.1|11147.1|11117.2|4
1601476800000|2020-09-30 14:40:00|11157.9|11133.9|11225.1|11185.1|11238.8|11197.6|11157.9|11133.9|16
1601477400000|2020-09-30 14:50:00|11225.2|11185.2|11231.5|11191.5|11231.5|11198.2|11222.2|11185.2|0
1601477700000|2020-09-30 14:55:00|11226.2|11202.2|11235.4|11175.4|11235.4|11208.4|11222.7|11175.4|6
1601478000000|2020-09-30 15:00:00|11227.9|11187.9|11232.4|11208.4|11233.7|11209.7|11227.9|11187.9|5
1601478300000|2020-09-30 15:05:00|11233.7|11209.7|11238.8|11214.8|11238.8|11214.8|11233.7|11209.7|5
1601478600000|2020-09-30 15:10:00|11229.9|11205.9|11228.6|11204.6|11236.3|11212.3|11228.6|11204.6|11
1601478900000|2020-09-30 15:15:00|11233.8|11209.8|11233.8|11209.8|11233.8|11209.8|11233.8|11209.8|0
1601479200000|2020-09-30 15:20:00|11236.3|11212.3|11236.3|11212.3|11236.3|11212.3|11236.3|11212.3|0
1601479800000|2020-09-30 15:30:00|11238.6|11214.6|11238.6|11214.6|11238.6|11214.6|11238.6|11214.6|0
1601480100000|2020-09-30 15:35:00|11238.7|11214.7|11238.7|11214.7|11238.7|11214.7|11238.7|11214.7|0
1601480700000|2020-09-30 15:45:00|11237.5|11213.5|11230|11206|11237.5|11213.5|11228.7|11204.7|2
1601481000000|2020-09-30 15:50:00|11234.1|11210.1|11231.2|11207.2|11238.9|11214.9|11229.9|11205.9|6
1601481300000|2020-09-30 15:55:00|11229.9|11205.9|11238.7|11214.7|11238.7|11214.7|11229.9|11205.9|4
1601481600000|2020-09-30 16:00:00|11237.4|11213.4|11250.1|11226.1|11258.9|11234.9|11236.2|11201.7|30
1601481900000|2020-09-30 16:05:00|11251.4|11227.4|11252.6|11228.6|11252.6|11228.6|11251.4|11227.4|1
1601482200000|2020-09-30 16:10:00|11254|11230|11255.1|11231.1|11255.1|11231.1|11254|11230|2
1601482500000|2020-09-30 16:15:00|11252.6|11228.6|11252.6|11228.6|11252.6|11228.6|11251.3|11227.3|3
1601482800000|2020-09-30 16:20:00|11259|11235|11327|11287|11332.8|11308.8|11259|11235|51
1601483100000|2020-09-30 16:25:00|11314|11290|11324|11300|11329.5|11300|11309.5|11269.5|1
1601483400000|2020-09-30 16:30:00|11327.9|11303.9|11511.1|11487.1|11570.5|11543.5|11327.9|11303.9|78
1601483700000|2020-09-30 16:35:00|11512.3|11488.3|11515.3|11475.3|11520.3|11490.8|11499.8|11450.3|17
1601484000000|2020-09-30 16:40:00|11507.8|11467.8|11476.2|11452.2|11517.8|11478.3|11473.7|11449.7|27
1601484300000|2020-09-30 16:45:00|11477.5|11453.5|11496.9|11436.9|11513.7|11489.7|11476.5|11426.9|22
1601484600000|2020-09-30 16:50:00|11498|11438|11475.5|11435.5|11504.8|11454.3|11472.5|11428|3
1601484900000|2020-09-30 16:55:00|11463|11403|11450.4|11390.4|11463|11403|11410.3|11350.3|6
1601485200000|2020-09-30 17:00:00|11448|11388|11490.6|11450.6|11498.1|11450.6|11435.6|11375.6|32
1601485500000|2020-09-30 17:05:00|11467|11407|11484.2|11424.2|11485.4|11436.7|11420.6|11360.6|3
1601485800000|2020-09-30 17:10:00|11473.7|11449.7|11441.7|11381.7|11473.7|11449.7|11421.7|11361.7|0
1601486100000|2020-09-30 17:15:00|11441.8|11381.8|11484.3|11444.3|11504.3|11457.3|11441.8|11381.8|7
1601486400000|2020-09-30 17:20:00|11478.8|11454.8|11490.6|11430.6|11490.6|11454.8|11453.1|11403.1|3
1601486700000|2020-09-30 17:25:00|11489.5|11429.5|11498.9|11458.9|11513.9|11485.6|11489.5|11429.5|8
1601487000000|2020-09-30 17:30:00|11487.3|11463.3|11470|11446|11504.1|11464.1|11470|11445.1|2
1601487300000|2020-09-30 17:35:00|11480.4|11456.4|11508.2|11468.2|11520.5|11480.5|11480.4|11456.4|4
1601487600000|2020-09-30 17:40:00|||||||||1
1601487900000|2020-09-30 17:45:00|11510.5|11470.5|11428.2|11388.2|11515.7|11475.7|11428.2|11369.2|8
1601488200000|2020-09-30 17:50:00|11455.7|11395.7|11498.2|11458.2|11508.2|11458.2|11425.7|11385.7|6
1601488500000|2020-09-30 17:55:00|11487.5|11463.5|11514.6|11454.6|11514.6|11463.5|11476.6|11438.6|6
1601553600000|2020-10-01 12:00:00|11522.2|11498.2|11495.9|11471.9|11567.8|11507.8|11457.7|11410.2|43
1601553900000|2020-10-01 12:05:00|11523|11463|11494.7|11470.7|11558.7|11510.1|11494.7|11463|15
1601554200000|2020-10-01 12:10:00|11495.9|11471.9|11491.1|11431.1|11516.1|11471.9|11488.6|11431.1|7
1601554500000|2020-10-01 12:15:00|11492.3|11432.3|11499.6|11439.6|11522.1|11462.1|11435.2|11378.3|18
1601554800000|2020-10-01 12:20:00|11490.7|11430.7|11399|11375|11490.7|11430.7|11398.8|11365.9|9
1601555100000|2020-10-01 12:25:00|11402|11362|11412.5|11372.5|11418.6|11383.1|11396.6|11358.6|2
1601555400000|2020-10-01 12:30:00|11419.9|11359.9|11394|11370|11419.9|11379.2|11394|11359.9|4
1601555700000|2020-10-01 12:35:00|11395.2|11371.2|11409.5|11369.5|11425.7|11371.8|11395.2|11365.7|1
1601556000000|2020-10-01 12:40:00|11396.3|11372.3|11405.6|11365.6|11450.6|11390.6|11392.6|11365.6|4
1601556300000|2020-10-01 12:45:00|11390.1|11366.1|11387.6|11363.6|11390.1|11366.1|11387.6|11363.6|1
1601556600000|2020-10-01 12:50:00|11390.1|11366.1|11452.1|11392.1|11457.2|11397.2|11367.5|11339.5|18
1601556900000|2020-10-01 12:55:00|11437.7|11377.7|11422.1|11382.1|11437.7|11382.1|11422.1|11364.6|2
1601557200000|2020-10-01 13:00:00|11419.1|11395.1|11408.3|11348.3|11419.1|11395.1|11403.1|11343.1|4
1601557500000|2020-10-01 13:05:00|11404.9|11364.9|11388.1|11364.1|11408.3|11368.3|11386.9|11362.9|2
1601557800000|2020-10-01 13:10:00|11407.4|11347.4|11409.4|11349.4|11424.9|11364.9|11378.2|11325.6|3
1601558100000|2020-10-01 13:15:00|11408.1|11348.1|11380.6|11340.6|11408.1|11348.1|11362.6|11338.1|10
1601558400000|2020-10-01 13:20:00|11370|11346|11410.5|11350.5|11420.5|11360.5|11357.5|11330.5|18
1601558700000|2020-10-01 13:25:00|11401.4|11341.4|11380.5|11340.5|11401.4|11341.4|11380.5|11333|1
1601559000000|2020-10-01 13:30:00|11393|11333|11341.8|11301.8|11395.7|11341.7|11335.6|11294.2|20
1601559300000|2020-10-01 13:35:00|11339.1|11299.1|11296.3|11272.3|11339.1|11309.8|11286.3|11262.3|12
1601559600000|2020-10-01 13:40:00|11291.3|11267.3|11261.3|11237.3|11291.3|11267.3|11261.3|11236.9|10
1601559900000|2020-10-01 13:45:00|11271.9|11231.9|11264|11240|11274.5|11241.2|11264|11230.7|5
1601560200000|2020-10-01 13:50:00|11332.4|11272.4|11330.9|11270.9|11345.9|11295.9|11300.4|11260.9|17
1601560500000|2020-10-01 13:55:00|11307.6|11283.6|11308.4|11248.4|11325.9|11283.6|11298.4|11241.9|4
1601560800000|2020-10-01 14:00:00|11316.2|11256.2|11358.6|11298.6|11358.6|11298.6|11282.9|11235.6|6
1601561100000|2020-10-01 14:05:00|11347.3|11307.3|11316.6|11292.6|11347.3|11313.9|11309.1|11279.6|1
1601561400000|2020-10-01 14:10:00|11327.9|11303.9|11341.7|11317.7|11348|11324|11316.6|11292.6|5
1601561700000|2020-10-01 14:15:00|11331.6|11307.6|11324.6|11284.6|11336.6|11312.6|11294.1|11240.7|17
1601562000000|2020-10-01 14:20:00|11352.3|11292.3|11334.2|11310.2|11352.3|11312.7|11322.1|11262.1|4
1601562300000|2020-10-01 14:25:00|11335.3|11311.3|11345.6|11321.6|11352.3|11324.1|11335.3|11308.6|2
1601562600000|2020-10-01 14:30:00|11343.2|11319.2|11365.5|11341.5|11418.6|11377.2|11343.2|11308.6|15
1601562900000|2020-10-01 14:35:00|11374.7|11350.7|11381.2|11341.2|11383.6|11354.2|11374.7|11341.2|2
1601563200000|2020-10-01 14:40:00|11369.3|11345.3|11476.3|11416.3|11482.3|11422.3|11366|11306|33
1601563500000|2020-10-01 14:45:00|11471|11411|11418.8|11358.8|11473.8|11413.8|11390.8|11357.6|1
1601563800000|2020-10-01 14:50:00|11421.3|11361.3|11441.3|11401.3|11463.8|11406.3|11421.3|11361.3|4
1601564100000|2020-10-01 14:55:00|11406.1|11346.1|11410.8|11386.8|11433.8|11393.1|11406.1|11346.1|0
1601564400000|2020-10-01 15:00:00|11447.4|11387.4|11445.8|11421.8|11458.8|11424.2|11432.4|11387.4|4
1601564700000|2020-10-01 15:05:00|11447.1|11423.1|11468.3|11444.3|11478.8|11445.5|11447.1|11423.1|4
1601565000000|2020-10-01 15:10:00|11466.1|11406.1|11439.5|11415.5|11473.7|11446.8|11439.5|11397.4|10
1601565300000|2020-10-01 15:15:00|11439.6|11415.6|11463.4|11439.4|11463.4|11439.4|11439.6|11415.6|4
1601565600000|2020-10-01 15:20:00|11472.2|11412.2|11473.9|11413.9|11473.9|11439.4|11454.9|11412.2|5
1601565900000|2020-10-01 15:25:00|11461.4|11421.4|11451.3|11411.3|11461.4|11421.4|11449.8|11409.8|3
1601566200000|2020-10-01 15:30:00|11435.8|11411.8|11466.3|11406.3|11468.8|11411.8|11435.8|11406.3|2
1601566500000|2020-10-01 15:35:00|11450|11410|11475.8|11451.8|11486.3|11451.8|11448.3|11403.9|10
1601566800000|2020-10-01 15:40:00|11473.8|11413.8|11509.6|11485.6|11558.9|11512.6|11473.8|11413.8|27
1601567100000|2020-10-01 15:45:00|11509.7|11485.7|11492.7|11452.7|11520.2|11486.9|11492.7|11432.8|1
1601567400000|2020-10-01 15:50:00|11477.7|11437.7|11482.7|11442.7|11498|11443.9|11477.7|11437.5|3
1601567700000|2020-10-01 15:55:00|11491.4|11431.4|11468.8|11428.8|11491.4|11438.9|11468.8|11426.2|0
1601568000000|2020-10-01 16:00:00|11470.1|11430.1|11467.2|11443.2|11472.6|11443.2|11467.2|11430|3
1601568300000|2020-10-01 16:05:00|11466|11442|11468.8|11428.8|11468.8|11442|11466|11428.8|1
1601568600000|2020-10-01 16:10:00|11470.1|11430.1|11476.2|11416.2|11476.2|11430.1|11468.8|11416.2|1
1601568900000|2020-10-01 16:15:00|11468.7|11408.7|11472.5|11412.5|11475|11418.5|11451.2|11408.7|4
1601569200000|2020-10-01 16:20:00|11463.7|11439.7|11477.7|11437.7|11501.5|11468.2|11459.6|11421.2|41
1601569500000|2020-10-01 16:25:00|11471|11447|11481|11457|11517.7|11484.4|11471|11421.3|29
1601569800000|2020-10-01 16:30:00|11482.2|11458.2|11524.8|11500.8|11551.5|11514.4|11482.2|11447.7|22
1601570100000|2020-10-01 16:35:00|11526|11502|11531.5|11491.5|11537.8|11502|11524.8|11491.5|0
1601570400000|2020-10-01 16:40:00|11521|11497|11518.5|11494.5|11521|11497|11518.5|11494.5|1
1601571000000|2020-10-01 16:50:00|11515.9|11491.9|11531.6|11491.6|11531.6|11494.5|11513.5|11489.2|4
1601571600000|2020-10-01 17:00:00|11535.5|11495.5|11545.4|11505.4|11545.4|11505.4|11535.5|11495.5|0
1601571900000|2020-10-01 17:05:00|11540.4|11500.4|11549|11509|11549|11520.8|11540.4|11500.4|10
1601572200000|2020-10-01 17:10:00|11546.4|11506.4|11543.5|11519.5|11550.2|11519.5|11542.3|11504|6
1601572500000|2020-10-01 17:15:00|11550.1|11510.1|11548.3|11524.3|11552.1|11528.1|11547.7|11507.7|44
1601572800000|2020-10-01 17:20:00|11551.9|11527.9|11537.1|11513.1|11555.8|11531.8|11537.1|11513.1|10
1601573100000|2020-10-01 17:25:00|11537.2|11513.2|11563.8|11503.8|11578.9|11538.1|11537.1|11503.8|56
1601573400000|2020-10-01 17:30:00|11540.6|11516.6|11540.8|11516.8|11540.8|11516.8|11535.8|11511.8|1
1601573700000|2020-10-01 17:35:00|||||||||3
1601574000000|2020-10-01 17:40:00|11536|11512|11535.3|11495.3|11544.9|11513.3|11516.3|11470.3|25
1601574300000|2020-10-01 17:45:00|11532.7|11492.7|11525.3|11485.3|11536.5|11492.7|11525.3|11476.5|4
1601574600000|2020-10-01 17:50:00|11521.5|11481.5|11516.1|11492.1|11521.5|11492.1|11511|11481.5|8
1601574900000|2020-10-01 17:55:00|11518.6|11494.6|11534.1|11494.1|11535.4|11495.4|11518.6|11491.6|13
1601553600000|2020-10-01 12:00:00|11522.2|11498.2|11495.9|11471.9|11567.8|11507.8|11457.7|11410.2|43
1601553900000|2020-10-01 12:05:00|11523|11463|11494.7|11470.7|11558.7|11510.1|11494.7|11463|15
1601554200000|2020-10-01 12:10:00|11495.9|11471.9|11491.1|11431.1|11516.1|11471.9|11488.6|11431.1|7
1601554500000|2020-10-01 12:15:00|11492.3|11432.3|11499.6|11439.6|11522.1|11462.1|11435.2|11378.3|18
1601554800000|2020-10-01 12:20:00|11490.7|11430.7|11399|11375|11490.7|11430.7|11398.8|11365.9|9
1601555100000|2020-10-01 12:25:00|11402|11362|11412.5|11372.5|11418.6|11383.1|11396.6|11358.6|2
1601555400000|2020-10-01 12:30:00|11419.9|11359.9|11394|11370|11419.9|11379.2|11394|11359.9|4
1601555700000|2020-10-01 12:35:00|11395.2|11371.2|11409.5|11369.5|11425.7|11371.8|11395.2|11365.7|1
1601556000000|2020-10-01 12:40:00|11396.3|11372.3|11405.6|11365.6|11450.6|11390.6|11392.6|11365.6|4
1601556300000|2020-10-01 12:45:00|11390.1|11366.1|11387.6|11363.6|11390.1|11366.1|11387.6|11363.6|1
1601556600000|2020-10-01 12:50:00|11390.1|11366.1|11452.1|11392.1|11457.2|11397.2|11367.5|11339.5|18
1601556900000|2020-10-01 12:55:00|11437.7|11377.7|11422.1|11382.1|11437.7|11382.1|11422.1|11364.6|2
1601557200000|2020-10-01 13:00:00|11419.1|11395.1|11408.3|11348.3|11419.1|11395.1|11403.1|11343.1|4
1601557500000|2020-10-01 13:05:00|11404.9|11364.9|11388.1|11364.1|11408.3|11368.3|11386.9|11362.9|2
1601557800000|2020-10-01 13:10:00|11407.4|11347.4|11409.4|11349.4|11424.9|11364.9|11378.2|11325.6|3
1601558100000|2020-10-01 13:15:00|11408.1|11348.1|11380.6|11340.6|11408.1|11348.1|11362.6|11338.1|10
1601558400000|2020-10-01 13:20:00|11370|11346|11410.5|11350.5|11420.5|11360.5|11357.5|11330.5|18
1601558700000|2020-10-01 13:25:00|11401.4|11341.4|11380.5|11340.5|11401.4|11341.4|11380.5|11333|1
1601559000000|2020-10-01 13:30:00|11393|11333|11341.8|11301.8|11395.7|11341.7|11335.6|11294.2|20
1601559300000|2020-10-01 13:35:00|11339.1|11299.1|11296.3|11272.3|11339.1|11309.8|11286.3|11262.3|12
1601559600000|2020-10-01 13:40:00|11291.3|11267.3|11261.3|11237.3|11291.3|11267.3|11261.3|11236.9|10
1601559900000|2020-10-01 13:45:00|11271.9|11231.9|11264|11240|11274.5|11241.2|11264|11230.7|5
1601560200000|2020-10-01 13:50:00|11332.4|11272.4|11330.9|11270.9|11345.9|11295.9|11300.4|11260.9|17
1601560500000|2020-10-01 13:55:00|11307.6|11283.6|11308.4|11248.4|11325.9|11283.6|11298.4|11241.9|4
1601560800000|2020-10-01 14:00:00|11316.2|11256.2|11358.6|11298.6|11358.6|11298.6|11282.9|11235.6|6
1601561100000|2020-10-01 14:05:00|11347.3|11307.3|11316.6|11292.6|11347.3|11313.9|11309.1|11279.6|1
1601561400000|2020-10-01 14:10:00|11327.9|11303.9|11341.7|11317.7|11348|11324|11316.6|11292.6|5
1601561700000|2020-10-01 14:15:00|11331.6|11307.6|11324.6|11284.6|11336.6|11312.6|11294.1|11240.7|17
1601562000000|2020-10-01 14:20:00|11352.3|11292.3|11334.2|11310.2|11352.3|11312.7|11322.1|11262.1|4
1601562300000|2020-10-01 14:25:00|11335.3|11311.3|11345.6|11321.6|11352.3|11324.1|11335.3|11308.6|2
1601562600000|2020-10-01 14:30:00|11343.2|11319.2|11365.5|11341.5|11418.6|11377.2|11343.2|11308.6|15
1601562900000|2020-10-01 14:35:00|11374.7|11350.7|11381.2|11341.2|11383.6|11354.2|11374.7|11341.2|2
1601563200000|2020-10-01 14:40:00|11369.3|11345.3|11476.3|11416.3|11482.3|11422.3|11366|11306|33
1601563500000|2020-10-01 14:45:00|11471|11411|11418.8|11358.8|11473.8|11413.8|11390.8|11357.6|1
1601563800000|2020-10-01 14:50:00|11421.3|11361.3|11441.3|11401.3|11463.8|11406.3|11421.3|11361.3|4
1601564100000|2020-10-01 14:55:00|11406.1|11346.1|11410.8|11386.8|11433.8|11393.1|11406.1|11346.1|0
1601564400000|2020-10-01 15:00:00|11447.4|11387.4|11445.8|11421.8|11458.8|11424.2|11432.4|11387.4|4
1601564700000|2020-10-01 15:05:00|11447.1|11423.1|11468.3|11444.3|11478.8|11445.5|11447.1|11423.1|4
1601565000000|2020-10-01 15:10:00|11466.1|11406.1|11439.5|11415.5|11473.7|11446.8|11439.5|11397.4|10
1601565300000|2020-10-01 15:15:00|11439.6|11415.6|11463.4|11439.4|11463.4|11439.4|11439.6|11415.6|4
1601565600000|2020-10-01 15:20:00|11472.2|11412.2|11473.9|11413.9|11473.9|11439.4|11454.9|11412.2|5
1601565900000|2020-10-01 15:25:00|11461.4|11421.4|11451.3|11411.3|11461.4|11421.4|11449.8|11409.8|3
1601566200000|2020-10-01 15:30:00|11435.8|11411.8|11466.3|11406.3|11468.8|11411.8|11435.8|11406.3|2
1601566500000|2020-10-01 15:35:00|11450|11410|11475.8|11451.8|11486.3|11451.8|11448.3|11403.9|10
1601566800000|2020-10-01 15:40:00|11473.8|11413.8|11509.6|11485.6|11558.9|11512.6|11473.8|11413.8|27
1601567100000|2020-10-01 15:45:00|11509.7|11485.7|11492.7|11452.7|11520.2|11486.9|11492.7|11432.8|1
1601567400000|2020-10-01 15:50:00|11477.7|11437.7|11482.7|11442.7|11498|11443.9|11477.7|11437.5|3
1601567700000|2020-10-01 15:55:00|11491.4|11431.4|11468.8|11428.8|11491.4|11438.9|11468.8|11426.2|0
1601568000000|2020-10-01 16:00:00|11470.1|11430.1|11467.2|11443.2|11472.6|11443.2|11467.2|11430|3
1601568300000|2020-10-01 16:05:00|11466|11442|11468.8|11428.8|11468.8|11442|11466|11428.8|1
1601568600000|2020-10-01 16:10:00|11470.1|11430.1|11476.2|11416.2|11476.2|11430.1|11468.8|11416.2|1
1601568900000|2020-10-01 16:15:00|11468.7|11408.7|11472.5|11412.5|11475|11418.5|11451.2|11408.7|4
1601569200000|2020-10-01 16:20:00|11463.7|11439.7|11477.7|11437.7|11501.5|11468.2|11459.6|11421.2|41
1601569500000|2020-10-01 16:25:00|11471|11447|11481|11457|11517.7|11484.4|11471|11421.3|29
1601569800000|2020-10-01 16:30:00|11482.2|11458.2|11524.8|11500.8|11551.5|11514.4|11482.2|11447.7|22
1601570100000|2020-10-01 16:35:00|11526|11502|11531.5|11491.5|11537.8|11502|11524.8|11491.5|0
1601570400000|2020-10-01 16:40:00|11521|11497|11518.5|11494.5|11521|11497|11518.5|11494.5|1
1601571000000|2020-10-01 16:50:00|11515.9|11491.9|11531.6|11491.6|11531.6|11494.5|11513.5|11489.2|4
1601571600000|2020-10-01 17:00:00|11535.5|11495.5|11545.4|11505.4|11545.4|11505.4|11535.5|11495.5|0
1601571900000|2020-10-01 17:05:00|11540.4|11500.4|11549|11509|11549|11520.8|11540.4|11500.4|10
1601572200000|2020-10-01 17:10:00|11546.4|11506.4|11543.5|11519.5|11550.2|11519.5|11542.3|11504|6
1601572500000|2020-10-01 17:15:00|11550.1|11510.1|11548.3|11524.3|11552.1|11528.1|11547.7|11507.7|44
1601572800000|2020-10-01 17:20:00|11551.9|11527.9|11537.1|11513.1|11555.8|11531.8|11537.1|11513.1|10
1601573100000|2020-10-01 17:25:00|11537.2|11513.2|11563.8|11503.8|11578.9|11538.1|11537.1|11503.8|56
1601573400000|2020-10-01 17:30:00|11540.6|11516.6|11540.8|11516.8|11540.8|11516.8|11535.8|11511.8|1
1601573700000|2020-10-01 17:35:00|||||||||3
1601574000000|2020-10-01 17:40:00|11536|11512|11535.3|11495.3|11544.9|11513.3|11516.3|11470.3|25
1601574300000|2020-10-01 17:45:00|11532.7|11492.7|11525.3|11485.3|11536.5|11492.7|11525.3|11476.5|4
1601574600000|2020-10-01 17:50:00|11521.5|11481.5|11516.1|11492.1|11521.5|11492.1|11511|11481.5|8
1601574900000|2020-10-01 17:55:00|11518.6|11494.6|11534.1|11494.1|11535.4|11495.4|11518.6|11491.6|13
1601640000000|2020-10-02 12:00:00|11445.2|11385.2|11468.6|11444.6|11475.2|11444.6|11426.5|11366.5|14
1601640300000|2020-10-02 12:05:00|11471|11447|11441.5|11401.5|11507.8|11480.8|11433.6|11395.3|15
1601640600000|2020-10-02 12:10:00|11421|11397|11446.5|11386.5|11460.5|11400.5|11368.5|11336.5|7
1601640900000|2020-10-02 12:15:00|11436.5|11376.5|11440.3|11380.3|11449.4|11389.4|11364.7|11330.3|12
1601641200000|2020-10-02 12:20:00|11435.3|11375.3|11430.4|11370.4|11435.3|11384.1|11392.8|11337.8|5
1601641500000|2020-10-02 12:25:00|11425.3|11365.3|11416.7|11376.7|11425.3|11376.7|11416.7|11360.4|0
1601641800000|2020-10-02 12:30:00|11422.9|11382.9|11402.3|11378.3|11430.4|11382.9|11379.9|11345.4|5
1601642100000|2020-10-02 12:35:00|11416.5|11356.5|11405.3|11365.3|11416.5|11365.3|11397.9|11346.6|0
1601642400000|2020-10-02 12:40:00|11401.1|11377.1|11406.1|11382.1|11406.1|11382.1|11401.1|11377.1|0
1601642700000|2020-10-02 12:45:00|11406.2|11382.2|11394.2|11334.2|11423|11383|11316.2|11285.5|35
1601643000000|2020-10-02 12:50:00|11369.2|11309.2|11374.2|11314.2|11374.2|11314.2|11369.2|11309.2|1
1601643300000|2020-10-02 12:55:00|11379.2|11319.2|11379.2|11319.2|11379.2|11319.2|11379.2|11319.2|0
1601643600000|2020-10-02 13:00:00|11381.7|11321.7|11385.5|11325.5|11388|11328|11381.7|11321.7|0
1601643900000|2020-10-02 13:05:00|11386.7|11326.7|11400.5|11340.5|11400.5|11340.5|11386.7|11326.7|2
1601644200000|2020-10-02 13:10:00|11401.8|11341.8|11398|11338|11403|11343|11398|11338|0
1601644500000|2020-10-02 13:15:00|11398.1|11338.1|11428|11368|11429.3|11369.3|11392.6|11338.1|2
1601645100000|2020-10-02 13:25:00|11428.1|11368.1|11428.1|11368.1|11428.1|11368.1|11428.1|11368.1|0
1601645400000|2020-10-02 13:30:00|11413.1|11353.1|11319.3|11259.3|11413.1|11353.1|11314.3|11254.3|27
1601645700000|2020-10-02 13:35:00|11316.8|11256.8|11287.6|11263.6|11316.8|11264.8|11287.6|11250.5|5
1601646000000|2020-10-02 13:40:00|11290.1|11266.1|11343.1|11283.1|11348.1|11288.1|11290.1|11259.4|13
1601646300000|2020-10-02 13:45:00|11341.9|11281.9|11401.9|11341.9|11409.4|11349.4|11308.2|11263.1|5
1601646600000|2020-10-02 13:50:00|11403.2|11343.2|11368.2|11308.2|11403.2|11358.2|11335.7|11275.7|3
1601646900000|2020-10-02 13:55:00|11345.7|11285.7|11348.2|11288.2|11349.4|11289.4|11343.2|11283.2|1
1601647200000|2020-10-02 14:00:00|11333.2|11273.2|11333.2|11273.2|11343.2|11283.2|11333.2|11273.2|2
1601647500000|2020-10-02 14:05:00|11331.9|11271.9|11338.2|11278.2|11343.2|11283.2|11328.2|11268.2|1
1601647800000|2020-10-02 14:10:00|11340.8|11280.8|11378.2|11318.2|11390.7|11335.7|11315.2|11275.7|3
1601648100000|2020-10-02 14:15:00|11365.7|11325.7|11358.3|11298.3|11369.4|11325.7|11340.7|11280.7|4
1601648400000|2020-10-02 14:20:00|11360.7|11300.7|11420.8|11360.8|11420.8|11360.8|11360.7|11300.7|2
1601648700000|2020-10-02 14:25:00|11440.8|11380.8|11405.8|11345.8|11450.8|11390.8|11388.2|11328.2|3
1601649000000|2020-10-02 14:30:00|11422|11362|11410.8|11370.8|11464.6|11404.6|11408.3|11348.3|0
1601649300000|2020-10-02 14:35:00|11412|11372|11429.6|11369.6|11429.6|11372|11412|11369.5|0
1601649600000|2020-10-02 14:40:00|11443.3|11383.3|11438.3|11378.3|11443.3|11383.3|11438.3|11378.3|0
1601649900000|2020-10-02 14:45:00|11425.8|11385.8|11423.4|11383.4|11425.8|11385.8|11423.3|11383.3|0
1601650200000|2020-10-02 14:50:00|11480.9|11420.9|11480.9|11420.9|11480.9|11420.9|11460.9|11400.9|1
1601650500000|2020-10-02 14:55:00|11483.4|11443.4|11463.4|11403.4|11495.9|11455.9|11450.9|11390.9|4
1601650800000|2020-10-02 15:00:00|11458.4|11418.4|11455.9|11415.9|11463.4|11418.4|11454.7|11403.4|2
1601651400000|2020-10-02 15:10:00|11452.9|11428.9|11480.9|11440.9|11486.1|11441.5|11451.7|11426.1|2
1601651700000|2020-10-02 15:15:00|11467.9|11443.9|11470.9|11430.9|11472.2|11443.9|11460.4|11430.9|2
1601652300000|2020-10-02 15:25:00|11473.4|11433.4|11505.9|11465.9|11514.7|11476.5|11473.4|11425.9|1
1601652600000|2020-10-02 15:30:00|11506|11466|11506|11466|11506|11466|11506|11466|0
1601653500000|2020-10-02 15:45:00|11462.3|11402.3|11453.5|11413.5|11473.5|11416|11442.3|11389.8|5
1601653800000|2020-10-02 15:50:00|11454.8|11414.8|11466.1|11406.1|11488.5|11446.6|11454.8|11403.6|4
1601654100000|2020-10-02 15:55:00|11468.6|11408.6|11466.1|11406.1|11471.1|11411.1|11463.6|11403.6|0
1601654400000|2020-10-02 16:00:00|11453.6|11413.6|11451.1|11391.1|11453.6|11413.6|11441.1|11383.6|2
1601655000000|2020-10-02 16:10:00|11449.9|11389.9|11448.6|11388.6|11449.9|11389.9|11448.6|11388.6|0
1601655300000|2020-10-02 16:15:00|11449.9|11389.9|11443.6|11403.6|11451.1|11403.6|11436.1|11389.9|7
1601655600000|2020-10-02 16:20:00|11433.1|11409.1|11427.4|11367.4|11433.1|11409.1|11418.1|11367.4|8
1601655900000|2020-10-02 16:25:00|11404.3|11380.3|11411.1|11351.1|11423.6|11381.6|11368.1|11338.6|17
1601656200000|2020-10-02 16:30:00|11408.6|11368.6|11358.6|11318.6|11418.6|11368.6|11349.4|11312.4|10
1601656500000|2020-10-02 16:35:00|11348.1|11324.1|11345.7|11321.7|11348.1|11324.1|11345.6|11321.6|0
1601656800000|2020-10-02 16:40:00|11342.4|11302.4|11344.9|11304.9|11347.4|11307.4|11342.4|11302.4|2
1601657400000|2020-10-02 16:50:00|11345|11305|11327|11303|11345|11305.5|11327|11300|0
1601658000000|2020-10-02 17:00:00|11330|11290|11332.5|11292.5|11332.5|11292.5|11330|11290|2
1601658300000|2020-10-02 17:05:00|11330|11290|11324.5|11300.5|11337.5|11300.5|11322|11287.5|26
1601658600000|2020-10-02 17:10:00|11331.2|11291.2|11322|11298|11331.2|11300.5|11319.5|11290|32
1601658900000|2020-10-02 17:15:00|11323.2|11299.2|11310.8|11286.8|11323.2|11299.2|11308.3|11281.3|20
1601659200000|2020-10-02 17:20:00|11313.3|11289.3|11331.3|11291.3|11376.3|11323.8|11308.3|11280|26
1601659500000|2020-10-02 17:25:00|11328.8|11288.8|11309.5|11285.5|11372.5|11340.5|11307|11278.8|71
1601659800000|2020-10-02 17:30:00|11310.8|11286.8|11307.1|11283.1|11313.3|11289.3|11307|11283|7
1601660100000|2020-10-02 17:35:00|11309.6|11285.6|11313.3|11289.3|11313.3|11289.3|11309.6|11285.6|2
1601660400000|2020-10-02 17:40:00|11315.8|11291.8|11307.1|11283.1|11318.8|11291.8|11307.1|11277.6|3
1601660700000|2020-10-02 17:45:00|11304.6|11280.6|11304.6|11280.6|11309.6|11285.6|11304.6|11280.6|4
1601661000000|2020-10-02 17:50:00|11307.1|11283.1|11323.9|11283.9|11331.4|11294.4|11307.1|11277.6|11
1601661300000|2020-10-02 17:55:00|11318.9|11278.9|11304.7|11280.7|11323.9|11295.6|11304.7|11278.9|35
1601899200000|2020-10-05 12:00:00|11338.3|11298.3|11374.3|11334.3|11407.8|11355.8|11325.5|11293.5|22
1601899500000|2020-10-05 12:05:00|11371.8|11311.8|11329|11305|11371.8|11322.9|11326.5|11296.8|7
1601899800000|2020-10-05 12:10:00|11327.9|11303.9|11384.5|11344.5|11384.5|11344.5|11324|11295.4|7
1601900100000|2020-10-05 12:15:00|11379.1|11339.1|11393.4|11353.4|11412|11373.9|11377.9|11327.2|3
1601900400000|2020-10-05 12:20:00|11395.7|11355.7|11385.9|11345.9|11400.9|11366.4|11384.5|11333.4|1
1601900700000|2020-10-05 12:25:00|11375.9|11335.9|11387.9|11363.9|11393.4|11366.4|11375.9|11328.4|4
1601901000000|2020-10-05 12:30:00|11385.6|11361.6|11393.4|11353.4|11393.4|11361.6|11382.9|11348.4|0
1601901300000|2020-10-05 12:35:00|11387.1|11347.1|11374.6|11334.6|11387.1|11353.9|11371.2|11334.6|3
1601902200000|2020-10-05 12:50:00|11376.2|11316.2|11342.2|11282.2|11376.2|11316.2|11342.2|11282.2|9
1601902500000|2020-10-05 12:55:00|11343.5|11283.5|11337.6|11297.6|11352.2|11297.6|11337.6|11283.5|1
1601902800000|2020-10-05 13:00:00|11332.2|11292.2|11357.2|11297.2|11357.2|11297.2|11332.2|11289.7|2
1601903100000|2020-10-05 13:05:00|11394.5|11334.5|11397.2|11337.2|11399.5|11339.5|11384.7|11324.7|1
1601903400000|2020-10-05 13:10:00|11399.5|11339.5|11397.2|11337.2|11402.2|11342.2|11397.2|11337.2|0
1601904300000|2020-10-05 13:25:00|11397.3|11337.3|11363.4|11323.4|11397.3|11337.3|11363.4|11318.4|2
1601904600000|2020-10-05 13:30:00|11358.4|11298.4|11353.4|11293.4|11358.4|11298.4|11353.4|11293.4|1
1601905200000|2020-10-05 13:40:00|11352.3|11292.3|11333.5|11293.5|11352.3|11293.5|11333.4|11285.9|3
1601905500000|2020-10-05 13:45:00|11318|11294|11409.4|11369.4|11416.9|11369.4|11318|11294|12
1601905800000|2020-10-05 13:50:00|11408.3|11368.3|11481|11441|11496.9|11462.4|11399.1|11348.5|26
1601906100000|2020-10-05 13:55:00|11482.1|11442.1|11481|11421|11482.1|11447.9|11470.5|11416|3
1601906400000|2020-10-05 14:00:00|11487.1|11427.1|11494.7|11434.7|11494.7|11434.7|11436|11376|9
1601906700000|2020-10-05 14:05:00|11489.7|11449.7|11474.9|11434.9|11492.2|11450.4|11474.4|11427.4|3
1601907000000|2020-10-05 14:10:00|11427.4|11367.4|11449.9|11389.9|11452.4|11392.4|11410.1|11350.1|1
1601907300000|2020-10-05 14:15:00|11470.3|11410.3|11486.1|11426.1|11491.1|11431.1|11459.9|11410.3|4
1601907600000|2020-10-05 14:20:00|11479.9|11419.9|11491.1|11431.1|11492.4|11443.6|11461.9|11417.4|2
1601907900000|2020-10-05 14:25:00|11471.7|11411.7|11497|11437|11497|11449.5|11442.5|11382.5|8
1601908200000|2020-10-05 14:30:00|11488.4|11428.4|11456.1|11396.1|11488.4|11428.4|11446.1|11386.1|2
1601908500000|2020-10-05 14:35:00|11457.3|11397.3|11482.1|11422.1|11482.1|11422.1|11457.3|11397.3|0
1601909100000|2020-10-05 14:45:00|11492.1|11432.1|11497.1|11437.1|11498.4|11448.2|11488.2|11432.1|0
1601909400000|2020-10-05 14:50:00|11489.6|11449.6|11505.5|11481.5|11532.1|11482.6|11486.6|11449.6|4
1601909700000|2020-10-05 14:55:00|11502.1|11478.1|11553.3|11513.3|11604|11574.7|11485.1|11436.2|65
1601910000000|2020-10-05 15:00:00|11561|11501|11553.3|11513.3|11564.8|11520.8|11535.8|11495.1|5
1601910300000|2020-10-05 15:05:00|11556.7|11516.7|11556.9|11516.9|11573.5|11523.1|11553.3|11500.8|4
1601910600000|2020-10-05 15:10:00|11557.6|11533.6|11555.8|11515.8|11559.9|11533.6|11553.3|11513.3|0
1601911200000|2020-10-05 15:20:00|11559.5|11519.5|11545.3|11521.3|11559.5|11521.3|11544|11510.8|1
1601911500000|2020-10-05 15:25:00|11546.5|11522.5|11561.5|11537.5|11562.8|11538.8|11546.5|11520.4|3
1601911800000|2020-10-05 15:30:00|11567|11507|11561.5|11537.5|11567|11537.5|11561.5|11507|2
1601912100000|2020-10-05 15:35:00|11564.2|11540.2|11564.2|11540.2|11564.2|11540.2|11564.2|11540.2|0
1601912400000|2020-10-05 15:40:00|11564.3|11540.3|11551.5|11527.5|11564.3|11540.3|11544.7|11510.5|13
1601912700000|2020-10-05 15:45:00|11563.9|11503.9|11512.7|11488.7|11563.9|11503.9|11512.7|11483.2|4
1601913000000|2020-10-05 15:50:00|11515|11491|11516.4|11492.4|11516.4|11492.4|11513.8|11489.8|1
1601913300000|2020-10-05 15:55:00|11530.5|11490.5|11500|11476|11530.5|11497.4|11500|11476|6
1601913600000|2020-10-05 16:00:00|11510.5|11470.5|11510.5|11470.5|11510.5|11470.5|11510.5|11470.5|1
1601913900000|2020-10-05 16:05:00|11497.5|11473.5|11490.5|11450.5|11497.5|11473.5|11489.4|11449.4|2
1601914200000|2020-10-05 16:10:00|11489.4|11449.4|11489.4|11449.4|11500.5|11449.4|11489.4|11440.5|0
1601914500000|2020-10-05 16:15:00|11491.7|11451.7|11485.1|11461.1|11495.6|11461.1|11485.1|11451.7|1
1601914800000|2020-10-05 16:20:00|11482.6|11458.6|11491.9|11467.9|11521.5|11478.3|11480.1|11456.1|11
1601915100000|2020-10-05 16:25:00|11506|11466|11504.9|11464.9|11506|11466|11504.9|11464.9|0
1601915400000|2020-10-05 16:30:00|11508.5|11468.5|11509.7|11469.7|11509.7|11469.7|11502.4|11462.4|7
1601915700000|2020-10-05 16:35:00|11502.8|11478.8|11502.9|11478.9|11502.9|11478.9|11502.8|11478.8|0
1601916300000|2020-10-05 16:45:00|11501.5|11477.5|11496.7|11472.7|11512|11482.5|11489.2|11465.2|7
1601916600000|2020-10-05 16:50:00|11494.3|11470.3|11484.5|11460.5|11503.8|11479.8|11484.5|11457.5|5
1601916900000|2020-10-05 16:55:00|11476.3|11452.3|11471.8|11447.8|11476.3|11452.3|11471.8|11447.8|1
1601917200000|2020-10-05 17:00:00|11475.2|11451.2|11473.4|11413.4|11475.9|11451.2|11447.9|11413.4|7
1601917500000|2020-10-05 17:05:00|11474.6|11414.6|11490.3|11450.3|11492.5|11458|11474.6|11414.6|18
1601917800000|2020-10-05 17:10:00|11495.7|11435.7|11487.3|11427.3|11495.7|11435.7|11484.8|11424.8|4
1601918100000|2020-10-05 17:15:00|11479.6|11439.6|11482.3|11442.3|11482.3|11442.3|11479.6|11439.6|14
1601918400000|2020-10-05 17:20:00|11483.5|11443.5|11514.2|11474.2|11525.3|11474.5|11475.7|11429.8|29
1601918700000|2020-10-05 17:25:00|11516.7|11476.7|11537.8|11513.8|11558.1|11524.9|11515.6|11471.7|46
1601919000000|2020-10-05 17:30:00|11535.3|11511.3|11522.6|11498.6|11541.9|11511.3|11517.6|11481.9|4
1601919300000|2020-10-05 17:35:00|11521.2|11497.2|11521.2|11497.2|11521.2|11497.2|11521.2|11497.2|5
1601919600000|2020-10-05 17:40:00|11520.1|11496.1|11518.7|11494.7|11520.1|11496.1|11518.7|11494.7|13
1601919900000|2020-10-05 17:45:00|11517.4|11493.4|11517.4|11493.4|11517.4|11493.4|11517.4|11493.4|0
1601920200000|2020-10-05 17:50:00|11529.7|11505.7|11534.9|11510.9|11550.4|11515.9|11529.7|11505.7|6
1601920500000|2020-10-05 17:55:00|11547.5|11507.5|11568.8|11508.8|11570.2|11517.9|11547.5|11487.9|16
1601985600000|2020-10-06 12:00:00|11525|11501|11533.6|11493.6|11573.6|11539.1|11525|11485.3|13
1601985900000|2020-10-06 12:05:00|11535.8|11495.8|11533.1|11509.1|11538.6|11509.1|11531.7|11495.8|0
1601986200000|2020-10-06 12:10:00|11558.8|11498.8|11557.5|11517.5|11560|11520|11557.5|11498.8|1
1601986500000|2020-10-06 12:15:00|11556.1|11516.1|11553.6|11513.6|11556.1|11516.1|11553.6|11513.6|0
1601986800000|2020-10-06 12:20:00|11556.9|11516.9|11545.6|11521.6|11558.6|11524.4|11545.6|11516.9|0
1601987100000|2020-10-06 12:25:00|11542.8|11518.8|11539.5|11499.5|11555.3|11519.9|11539.5|11490.8|4
1601987400000|2020-10-06 12:30:00|11540|11500|11541.2|11501.2|11541.2|11501.2|11537.6|11497.6|0
1601988000000|2020-10-06 12:40:00|11535.4|11511.4|11547.6|11523.6|11560.9|11531.4|11535.4|11511.4|1
1601988300000|2020-10-06 12:45:00|11545.4|11521.4|11553.1|11513.1|11554.5|11523.6|11537.6|11494.5|1
1601988600000|2020-10-06 12:50:00|11544|11520|11550.1|11526.1|11551.7|11526.1|11542.6|11511.7|0
1601988900000|2020-10-06 12:55:00|11549|11525|11547.6|11523.6|11550.1|11526.1|11547.6|11523.6|1
1601989200000|2020-10-06 13:00:00|11544.8|11520.8|11547.7|11523.7|11547.7|11523.7|11542.6|11518.6|1
1601989500000|2020-10-06 13:05:00|11576|11536|11579.6|11539.6|11591|11563.7|11576|11529.9|10
1601989800000|2020-10-06 13:10:00|11553.2|11513.2|11560.7|11520.7|11563.2|11523.2|11550.7|11510.7|2
1601990100000|2020-10-06 13:15:00|11559.6|11519.6|11554.6|11494.6|11559.6|11525.1|11542.1|11491|1
1601990400000|2020-10-06 13:20:00|11558.2|11498.2|11555.6|11515.6|11561.2|11521.2|11543.7|11498.2|13
1601990700000|2020-10-06 13:25:00|11545.1|11521.1|11525.2|11501.2|11578.2|11528.7|11525.2|11498.2|22
1601991000000|2020-10-06 13:30:00|11524.1|11500.1|11527.7|11503.7|11546.6|11522.6|11524.1|11493.2|4
1601991300000|2020-10-06 13:35:00|11527.8|11503.8|11527.8|11503.8|11527.8|11503.8|11527.8|11503.8|0
1601991600000|2020-10-06 13:40:00|11530|11506|11534.7|11494.7|11534.7|11507.4|11519.2|11493.3|2
1601991900000|2020-10-06 13:45:00|11524.2|11500.2|11560|11520|11560|11520|11524.2|11493.3|4
1601992200000|2020-10-06 13:50:00|11554.2|11530.2|11578.3|11518.3|11578.3|11530.2|11552.8|11518.3|0
1601992800000|2020-10-06 14:00:00|11577.2|11517.2|11568|11528|11577.2|11529.4|11568|11517.2|4
1601993100000|2020-10-06 14:05:00|11579.1|11519.1|11568.8|11528.8|11579.1|11540.4|11564.4|11519.1|32
1601993400000|2020-10-06 14:10:00|11570.9|11546.9|11568.9|11528.9|11570.9|11546.9|11568.9|11528.9|2
1601993700000|2020-10-06 14:15:00|11564.2|11540.2|11560.3|11536.3|11577.8|11546.9|11560.3|11528.9|4
1601994000000|2020-10-06 14:20:00|11562.5|11538.5|11573|11533|11578|11543.5|11560.3|11530.8|32
1601994300000|2020-10-06 14:25:00|11563.9|11539.9|11562.5|11538.5|11563.9|11539.9|11562.5|11538.5|3
1601994600000|2020-10-06 14:30:00|11563.6|11539.6|11562.5|11538.5|11569.7|11545.7|11560|11536|9
1601994900000|2020-10-06 14:35:00|11563.6|11539.6|11570.8|11530.8|11571.1|11547.1|11557.5|11530.8|13
1601995200000|2020-10-06 14:40:00|11559.4|11535.4|11559.4|11535.4|11559.4|11535.4|11559.4|11535.4|1
1601995500000|2020-10-06 14:45:00|11567.8|11543.8|11560.2|11520.2|11570.3|11546.3|11560.2|11509.4|3
1601995800000|2020-10-06 14:50:00|11561.3|11521.3|11557.7|11497.7|11562.7|11522.7|11526.9|11488.7|3
1601996100000|2020-10-06 14:55:00|11561.9|11501.9|11542.3|11518.3|11561.9|11519.7|11542.2|11501.9|1
1601996400000|2020-10-06 15:00:00|11555.9|11495.9|11550.3|11510.3|11555.9|11510.3|11526.2|11493.1|3
1601996700000|2020-10-06 15:05:00|11555.9|11515.9|11553.9|11493.9|11566.7|11530.8|11535.9|11493.3|6
1601997000000|2020-10-06 15:10:00|11545|11505|11560.9|11536.9|11570.3|11536.9|11545|11501.4|5
1601997300000|2020-10-06 15:15:00|11559.8|11535.8|11560.9|11536.9|11560.9|11536.9|11558.4|11534.4|0
1601997600000|2020-10-06 15:20:00|11557.6|11533.6|11558.9|11518.9|11558.9|11533.6|11548.4|11517.5|2
1601997900000|2020-10-06 15:25:00|11548.4|11524.4|11563.9|11523.9|11563.9|11529.4|11548.4|11513.6|2
1601998200000|2020-10-06 15:30:00|11568.9|11528.9|11555.9|11531.9|11568.9|11539.4|11555.9|11528.9|1
1601998500000|2020-10-06 15:35:00|11559.6|11519.6|11556|11532|11559.6|11532|11548.4|11518.9|0
1601999100000|2020-10-06 15:45:00|11557.1|11533.1|11561.8|11521.8|11573.2|11534.5|11551.3|11513.2|4
1601999400000|2020-10-06 15:50:00|11549.4|11525.4|11545.2|11521.2|11549.4|11525.4|11545.2|11521.2|0
1601999700000|2020-10-06 15:55:00|11534|11510|11504.1|11480.1|11543.2|11510|11504.1|11471|2
1602000600000|2020-10-06 16:10:00|11502|11478|11504.1|11480.1|11511.1|11480.1|11502|11471|3
1602000900000|2020-10-06 16:15:00|11504.2|11480.2|11513.1|11489.1|11514.7|11489.1|11504.2|11474.7|2
1602001200000|2020-10-06 16:20:00|11518.9|11478.9|11496.7|11472.7|11518.9|11483.8|11495.6|11471.6|2
1602001500000|2020-10-06 16:25:00|11502.3|11478.3|11508.9|11484.9|11518.3|11487.4|11502.3|11476.9|11
1602001800000|2020-10-06 16:30:00|11499.2|11475.2|11513.3|11473.3|11516.9|11489.9|11499.2|11468.3|7
1602002100000|2020-10-06 16:35:00|11504.2|11480.2|11513.3|11473.3|11513.3|11480.2|11502.8|11471.9|0
1602002400000|2020-10-06 16:40:00|11506.4|11482.4|11506.4|11482.4|11506.4|11482.4|11506.4|11482.4|0
1602002700000|2020-10-06 16:45:00|11515.5|11475.5|11519.4|11479.4|11519.4|11479.4|11515.5|11475.5|1
1602003000000|2020-10-06 16:50:00|11524.9|11484.9|11529.4|11489.4|11536.9|11489.4|11524.4|11475.5|1
1602003300000|2020-10-06 16:55:00|11529.5|11489.5|11529.5|11489.5|11529.5|11489.5|11529.5|11489.5|3
1602003600000|2020-10-06 17:00:00|11532|11492|11537|11497|11537|11497|11529.5|11489.5|1
1602003900000|2020-10-06 17:05:00|||||||||14
1602004200000|2020-10-06 17:10:00|11539.8|11499.8|11531.5|11507.5|11539.8|11507.5|11531.5|11497|15
1602004500000|2020-10-06 17:15:00|11547|11507|11531.5|11507.5|11547|11508.9|11529|11502|12
1602004800000|2020-10-06 17:20:00|11532.9|11508.9|11524.3|11500.3|11532.9|11508.9|11519.3|11495.3|8
1602005100000|2020-10-06 17:25:00|11525.7|11501.7|11549.7|11525.7|11549.7|11525.7|11525.7|11501.7|31
1602005400000|2020-10-06 17:30:00|11551.1|11527.1|11545|11521|11553.6|11527.1|11545|11513.6|1
1602005700000|2020-10-06 17:35:00|11543.6|11519.6|11543.6|11519.6|11543.6|11519.6|11543.6|11519.6|4
1602006000000|2020-10-06 17:40:00|11546.1|11522.1|11546.1|11522.1|11546.1|11522.1|11543.6|11519.6|2
1602006300000|2020-10-06 17:45:00|11548.6|11524.6|11553.6|11529.6|11553.6|11529.6|11548.6|11524.6|5
1602006600000|2020-10-06 17:50:00|11558.3|11534.3|11554.7|11530.7|11564.1|11534.3|11549.4|11504.1|7
1602006900000|2020-10-06 17:55:00|11558.3|11534.3|11570.7|11530.7|11584.4|11549.6|11558.3|11506.9|13
1602072000000|2020-10-07 12:00:00|11539.1|11479.1|11434.8|11394.8|11539.1|11479.1|11421.1|11387.9|46
1602072300000|2020-10-07 12:05:00|11439.1|11399.1|11429.7|11405.7|11439.1|11408.2|11421.1|11397.1|3
1602072600000|2020-10-07 12:10:00|11381.5|11357.5|11390.9|11350.9|11405.9|11366.1|11381.5|11345.9|31
1602072900000|2020-10-07 12:15:00|11387.7|11347.7|11384.9|11344.9|11407.4|11347.7|11384.9|11344.9|2
1602073200000|2020-10-07 12:20:00|11383.4|11343.4|11344.1|11284.1|11383.4|11343.4|11305.9|11257|18
1602073500000|2020-10-07 12:25:00|11333.5|11273.5|11081.6|11021.6|11333.5|11284.3|11039.1|10979.1|92
1602073800000|2020-10-07 12:30:00|11054.3|10994.3|11155.6|11095.6|11157.7|11100.3|11036.6|10976.6|30
1602074100000|2020-10-07 12:35:00|11156.7|11096.7|11160.8|11136.8|11211.4|11151.4|11145.6|11085.6|20
1602074400000|2020-10-07 12:40:00|11157.9|11133.9|11189.9|11149.9|11197.1|11161.8|11154.4|11120.2|11
1602074700000|2020-10-07 12:45:00|11191.3|11151.3|11178.7|11154.7|11191.3|11154.7|11174.1|11148.8|1
1602075000000|2020-10-07 12:50:00|11173.9|11113.9|11113.8|11073.8|11173.9|11113.9|11110.8|11061.7|8
1602075300000|2020-10-07 12:55:00|11147|11107|11142.1|11082.1|11179.2|11119.2|11132.1|11072.1|3
1602075600000|2020-10-07 13:00:00|11149.6|11089.6|11199.2|11159.2|11210.3|11159.2|11141.6|11089.6|1
1602075900000|2020-10-07 13:05:00|11190.2|11166.2|11183.6|11123.6|11212|11188|11164.5|11104.5|14
1602076200000|2020-10-07 13:10:00|11213.6|11153.6|11213.6|11173.6|11238.2|11186.1|11200.6|11153.6|4
1602076500000|2020-10-07 13:15:00|11201.6|11177.6|11167.5|11127.5|11201.7|11177.7|11166.1|11115|6
1602076800000|2020-10-07 13:20:00|11164.4|11104.4|11159.7|11119.7|11184|11124|11148.3|11104.4|1
1602077100000|2020-10-07 13:25:00|11196.5|11136.5|11246.4|11206.4|11252.9|11206.4|11182.9|11124.4|19
1602077400000|2020-10-07 13:30:00|11254.3|11194.3|11246.4|11206.4|11254.3|11215.5|11237.6|11190.7|6
1602077700000|2020-10-07 13:35:00|11244.3|11204.3|11262.9|11222.9|11265.8|11238.8|11238.1|11190.8|3
1602078000000|2020-10-07 13:40:00|11302.2|11242.2|11318.7|11278.7|11341.2|11293.7|11287|11228.7|24
1602078300000|2020-10-07 13:45:00|11313.7|11273.7|11348.3|11308.3|11369.3|11324.3|11311.2|11271.2|3
1602078600000|2020-10-07 13:50:00|11357.2|11297.2|11323.5|11299.5|11359.4|11314.4|11323.5|11295.8|5
1602078900000|2020-10-07 13:55:00|11337.9|11297.9|11344|11304|11344|11307|11331|11297.9|7
1602079200000|2020-10-07 14:00:00|11345.1|11305.1|11399.4|11359.4|11405.8|11359.4|11345.1|11305.1|12
1602079500000|2020-10-07 14:05:00|11393.9|11369.9|11381.9|11341.9|11403|11369.9|11381.9|11341.9|2
1602079800000|2020-10-07 14:10:00|11387.2|11347.2|11391.9|11351.9|11408|11361.4|11373.9|11334.4|3
1602080100000|2020-10-07 14:15:00|11390.5|11350.5|11386.9|11346.9|11398|11350.5|11374.4|11334.4|0
1602080400000|2020-10-07 14:20:00|11391.2|11351.2|11393|11353|11403|11356.5|11390.5|11343|0
1602080700000|2020-10-07 14:25:00|11381.4|11357.4|11381.5|11357.5|11393|11361|11381.4|11353|0
1602081000000|2020-10-07 14:30:00|11379.5|11339.5|11369.5|11329.5|11387|11351.4|11368.4|11328.4|3
1602081300000|2020-10-07 14:35:00|11377.4|11317.4|11377.4|11317.4|11377.4|11317.4|11377.4|11317.4|0
1602081600000|2020-10-07 14:40:00|11368.4|11328.4|11365.5|11305.5|11379.1|11332.9|11332.5|11296.9|4
1602081900000|2020-10-07 14:45:00|11373|11313|11365.6|11325.6|11395.6|11335.6|11365.6|11313|0
1602082200000|2020-10-07 14:50:00|11376.6|11316.6|11401.6|11341.6|11401.6|11354.1|11376.6|11316.6|3
1602082500000|2020-10-07 14:55:00|11378.3|11354.3|11381.1|11357.1|11394.5|11357.1|11347.6|11314.5|5
1602082800000|2020-10-07 15:00:00|11384.1|11344.1|11369|11345|11386.6|11349.4|11369|11342|1
1602083100000|2020-10-07 15:05:00|11369.1|11345.1|11369.1|11345.1|11369.1|11345.1|11369.1|11345.1|1
1602083400000|2020-10-07 15:10:00|11372.6|11348.6|11371.6|11347.6|11372.6|11348.6|11371.6|11347.6|2
1602083700000|2020-10-07 15:15:00|11370.1|11346.1|11397.6|11373.6|11397.6|11373.6|11369.1|11345.1|2
1602084000000|2020-10-07 15:20:00|||||||||1
1602084300000|2020-10-07 15:25:00|11398.7|11374.7|11390.2|11366.2|11408.1|11376.1|11386.2|11348.1|10
1602084600000|2020-10-07 15:30:00|11385.2|11361.2|11370.2|11346.2|11385.2|11361.2|11370.2|11344.6|4
1602084900000|2020-10-07 15:35:00|11376|11352|11376.6|11352.6|11403.2|11352.6|11376|11343.2|5
1602085200000|2020-10-07 15:40:00|11377.7|11353.7|11382.7|11358.7|11396.7|11361.6|11377.7|11350.3|2
1602085500000|2020-10-07 15:45:00|11379.1|11355.1|11382.7|11358.7|11399.7|11358.7|11351.6|11327.6|19
1602085800000|2020-10-07 15:50:00|11391.8|11351.8|11377.7|11353.7|11392.7|11368.7|11377.7|11351.8|6
1602086100000|2020-10-07 15:55:00|11375.6|11351.6|11371.7|11347.7|11375.6|11351.6|11371.7|11347.7|3
1602086400000|2020-10-07 16:00:00|11369.2|11345.2|11374.2|11350.2|11374.2|11350.2|11366.7|11342.7|4
1602087300000|2020-10-07 16:15:00|11375.3|11351.3|11375.3|11351.3|11377.8|11353.8|11372.8|11348.8|1
1602087600000|2020-10-07 16:20:00|11370|11346|11365.7|11341.7|11370|11346|11362.1|11338.1|10
1602087900000|2020-10-07 16:25:00|11379.3|11355.3|11379.6|11355.6|11381.4|11357.4|11377.1|11353.1|6
1602088200000|2020-10-07 16:30:00|11379.7|11355.7|11378.6|11354.6|11387.7|11355.7|11378.6|11347.7|6
1602088500000|2020-10-07 16:35:00|11383|11359|11386.5|11362.5|11394.1|11362.5|11383|11352|0
1602088800000|2020-10-07 16:40:00|11390.1|11366.1|11390.1|11366.1|11390.1|11366.1|11390.1|11366.1|0
1602089100000|2020-10-07 16:45:00|11389|11365|11385.5|11361.5|11389|11365|11385.5|11361.5|1
1602089400000|2020-10-07 16:50:00|11383|11359|11383|11359|11383|11359|11383|11359|1
1602090000000|2020-10-07 17:00:00|11388.7|11364.7|11388.7|11364.7|11388.7|11364.7|11388.7|11364.7|1
1602090300000|2020-10-07 17:05:00|11392.2|11368.2|11392.3|11368.3|11392.3|11368.3|11392.2|11368.2|0
1602090900000|2020-10-07 17:15:00|11393.7|11369.7|11394.4|11370.4|11396.9|11372.9|11393.7|11369.7|2
1602091200000|2020-10-07 17:20:00|11393.3|11369.3|11397.3|11373.3|11397.3|11373.3|11393.3|11369.3|3
1602091500000|2020-10-07 17:25:00|11395.8|11371.8|11413.6|11389.6|11428.5|11401.5|11395.8|11371.8|46
1602091800000|2020-10-07 17:30:00|11420.6|11380.6|11421.2|11381.2|11421.6|11391.7|11404|11371.2|5
1602092100000|2020-10-07 17:35:00|11412.2|11388.2|11412.2|11388.2|11412.2|11388.2|11412.2|11388.2|0
1602092400000|2020-10-07 17:40:00|11414.7|11390.7|11421.3|11381.3|11421.3|11393.2|11412.2|11381.3|3
1602092700000|2020-10-07 17:45:00|11409.7|11385.7|11403.3|11379.3|11409.7|11385.7|11403.3|11379.3|4
1602093000000|2020-10-07 17:50:00|11402.2|11378.2|11396.8|11372.8|11411.3|11380.3|11396.8|11371.3|5
1602093300000|2020-10-07 17:55:00|11397.9|11373.9|11405.6|11345.6|11411.7|11378.2|11377.2|11345.6|7
1602158400000|2020-10-08 12:00:00|11417.7|11377.7|11415.7|11391.7|11430.7|11397.3|11410.2|11377.7|11
1602158700000|2020-10-08 12:05:00|11417.7|11393.7|11414.8|11390.8|11419.2|11395.2|11414.8|11390.8|1
1602159000000|2020-10-08 12:10:00|11416.8|11392.8|11435.8|11411.8|11435.8|11411.8|11416.8|11392.8|11
1602159300000|2020-10-08 12:15:00|11434.8|11410.8|11431.3|11407.3|11434.8|11410.8|11431.3|11407.3|1
1602159600000|2020-10-08 12:20:00|11426.3|11402.3|11431.3|11391.3|11431.3|11402.3|11426.3|11387.2|2
1602159900000|2020-10-08 12:25:00|11441.3|11381.3|11431.3|11391.3|11441.3|11391.3|11431.3|11381.3|0
1602160200000|2020-10-08 12:30:00|11423.7|11383.7|11425.8|11385.8|11425.8|11392.8|11416.8|11383.7|0
1602160500000|2020-10-08 12:35:00|11427.3|11387.3|11424.3|11384.3|11427.3|11387.3|11424.3|11384.3|0
1602160800000|2020-10-08 12:40:00|11425.3|11385.3|11379.8|11355.8|11425.3|11385.3|11379.8|11349.3|41
1602161100000|2020-10-08 12:45:00|11379.9|11355.9|11375.9|11351.9|11381.9|11357.9|11375.9|11351.9|1
1602161400000|2020-10-08 12:50:00|11382.9|11342.9|11375.9|11351.9|11382.9|11351.9|11375.9|11342.9|0
1602161700000|2020-10-08 12:55:00|11372.8|11348.8|11379.4|11355.4|11386.4|11355.4|11369.9|11345.9|0
1602162000000|2020-10-08 13:00:00|11372.4|11348.4|11372.4|11348.4|11385.4|11348.4|11369.9|11341.4|4
1602162600000|2020-10-08 13:10:00|11375.4|11351.4|11370.9|11346.9|11387.4|11363.4|11367.4|11343.4|7
1602162900000|2020-10-08 13:15:00|11369.9|11345.9|11369.9|11345.9|11369.9|11345.9|11369.9|11345.9|1
1602163500000|2020-10-08 13:25:00|11370|11346|11369.4|11329.4|11376.5|11346|11357.9|11316.5|11
1602163800000|2020-10-08 13:30:00|11368.9|11344.9|11370.9|11330.9|11370.9|11344.9|11363.9|11326.9|2
1602164100000|2020-10-08 13:35:00|11371|11331|11371|11331|11371|11331|11371|11331|0
1602164400000|2020-10-08 13:40:00|11361.9|11337.9|11371|11331|11376|11344|11355.5|11316|1
1602164700000|2020-10-08 13:45:00|11372.5|11332.5|11372.5|11332.5|11372.5|11332.5|11372.5|11332.5|0
1602165000000|2020-10-08 13:50:00|11371|11331|11416|11376|11421|11383|11365.5|11330|13
1602165300000|2020-10-08 13:55:00|11415.5|11391.5|11408|11384|11417.5|11391.5|11407|11376|5
1602165600000|2020-10-08 14:00:00|11418|11394|11417|11393|11418|11394|11412|11388|2
1602165900000|2020-10-08 14:05:00|11418.5|11394.5|11423|11399|11427.5|11401.5|11416.5|11387.5|3
1602166200000|2020-10-08 14:10:00|11421|11397|11431|11407|11431|11407|11421|11397|0
1602166500000|2020-10-08 14:15:00|11427|11403|11422|11398|11427|11403|11422|11398|1
1602166800000|2020-10-08 14:20:00|11422.1|11398.1|11365.1|11325.1|11422.1|11398.1|11357.1|11325.1|20
1602167100000|2020-10-08 14:25:00|11362.6|11322.6|11363.6|11323.6|11363.6|11323.6|11360.1|11320.1|3
1602167400000|2020-10-08 14:30:00|11362.1|11322.1|11342.1|11318.1|11362.1|11325|11342.1|11318.1|3
1602168000000|2020-10-08 14:40:00|11343.1|11319.1|11340.6|11316.6|11344.6|11320.6|11339.6|11315.6|2
1602168300000|2020-10-08 14:45:00|11345.6|11321.6|11344.6|11320.6|11345.6|11321.6|11343.1|11319.1|4
1602168600000|2020-10-08 14:50:00|11346.7|11322.7|11347.1|11323.1|11350.6|11326.6|11345.6|11321.6|2
1602169200000|2020-10-08 15:00:00|11347.2|11323.2|11347.2|11323.2|11347.2|11323.2|11347.2|11323.2|0
1602169500000|2020-10-08 15:05:00|11349.2|11325.2|11354.7|11330.7|11354.7|11330.7|11349.2|11325.2|1
1602169800000|2020-10-08 15:10:00|11356.2|11332.2|11354.7|11330.7|11360.7|11336.7|11354.7|11330.7|18
1602170100000|2020-10-08 15:15:00|11353.7|11329.7|11352.2|11328.2|11354.7|11330.7|11352.2|11328.2|0
1602170400000|2020-10-08 15:20:00|11353.2|11329.2|11358.2|11334.2|11358.2|11334.2|11353.2|11329.2|0
1602171000000|2020-10-08 15:30:00|11357.2|11333.2|11358.3|11334.3|11368.3|11334.3|11357.2|11328.3|4
1602171300000|2020-10-08 15:35:00|11361.2|11337.2|11362.3|11338.3|11371.3|11338.3|11361.2|11331.3|2
1602171600000|2020-10-08 15:40:00|11371.3|11331.3|11364.3|11340.3|11371.3|11341.3|11364.3|11331.3|2
1602171900000|2020-10-08 15:45:00|11371.3|11331.3|11364.3|11340.3|11371.3|11340.3|11364.3|11331.3|1
1602172800000|2020-10-08 16:00:00|11365.4|11341.4|11367.9|11343.9|11367.9|11343.9|11365.4|11341.4|0
1602173100000|2020-10-08 16:05:00|11368.9|11344.9|11372.4|11348.4|11372.4|11348.4|11367.4|11343.4|3
1602173400000|2020-10-08 16:10:00|11370.9|11346.9|11396.4|11356.4|11396.4|11361.4|11370.9|11346.9|28
1602173700000|2020-10-08 16:15:00|11400.9|11360.9|11415.4|11355.4|11416.4|11360.9|11400.9|11353.9|3
1602174000000|2020-10-08 16:20:00|11414.4|11354.4|11406.4|11366.4|11414.4|11366.4|11406.4|11352.9|2
1602174300000|2020-10-08 16:25:00|11410|11370|11412.5|11372.5|11412.5|11372.5|11410|11370|1
1602174600000|2020-10-08 16:30:00|11409.5|11369.5|11412.5|11372.5|11417.5|11379.5|11402|11357.5|1
1602174900000|2020-10-08 16:35:00|11405.5|11381.5|11412|11388|11412|11388|11405.5|11381.5|2
1602175500000|2020-10-08 16:45:00|11407.5|11383.5|11407.5|11383.5|11407.5|11383.5|11407.5|11383.5|3
1602176100000|2020-10-08 16:55:00|11406.5|11382.5|11403.5|11379.5|11406.5|11382.5|11403.5|11379.5|25
1602176400000|2020-10-08 17:00:00|11402.5|11378.5|11388.5|11364.5|11402.5|11378.5|11388.5|11364.5|16
1602176700000|2020-10-08 17:05:00|11388.6|11364.6|11388.6|11364.6|11388.6|11364.6|11388.6|11364.6|0
1602177000000|2020-10-08 17:10:00|11391.1|11367.1|11392.1|11368.1|11392.1|11368.1|11391.1|11367.1|3
1602177300000|2020-10-08 17:15:00|||||||||4
1602177600000|2020-10-08 17:20:00|||||||||13
1602177900000|2020-10-08 17:25:00|11390.6|11366.6|11456.7|11416.7|11456.7|11421.6|11390.6|11366.6|49
1602178200000|2020-10-08 17:30:00|11449.1|11409.1|11441.6|11417.6|11456.7|11429.7|11437.6|11382.1|37
1602178500000|2020-10-08 17:35:00|11443.1|11419.1|11443.1|11419.1|11446.1|11419.1|11432.1|11376.1|7
1602178800000|2020-10-08 17:40:00|11443.2|11419.2|11462.7|11438.7|11475.2|11451.2|11443.2|11414.7|60
1602179100000|2020-10-08 17:45:00|11478.7|11443.2|11458.2|11434.2|11478.7|11449.7|11458.2|11434.2|19
1602179400000|2020-10-08 17:50:00|11467.2|11443.2|11463.7|11439.7|11467.2|11443.2|11463.7|11439.7|5
1602179700000|2020-10-08 17:55:00|11462.2|11438.2|11653.3|11593.3|11653.3|11626.8|11462.2|11438.2|83
1602244800000|2020-10-09 12:00:00|11551|11527|11546.5|11486.5|11630.5|11586.5|11504.1|11444.1|92
1602245100000|2020-10-09 12:05:00|11547.1|11487.1|11547.1|11487.1|11547.1|11487.1|11547.1|11487.1|0
1602245400000|2020-10-09 12:10:00|11536.1|11496.1|11511.1|11451.1|11547.1|11496.1|11496.1|11447.1|10
1602245700000|2020-10-09 12:15:00|11515.7|11455.7|11500.1|11460.1|11527.6|11467.6|11469.6|11413.6|8
1602246000000|2020-10-09 12:20:00|11516.7|11456.7|11493.1|11469.1|11516.7|11469.1|11483.6|11424.6|5
1602246300000|2020-10-09 12:25:00|11494.7|11470.7|11497.1|11457.1|11547.1|11499.1|11493.6|11453.6|9
1602246600000|2020-10-09 12:30:00|11490.1|11466.1|11542.1|11502.1|11542.1|11502.1|11490.1|11462.7|7
1602246900000|2020-10-09 12:35:00|||||||||3
1602247200000|2020-10-09 12:40:00|11538.7|11498.7|11538.7|11498.7|11544.6|11504.6|11538.7|11498.7|2
1602247500000|2020-10-09 12:45:00|11542.6|11502.6|11541.7|11517.7|11547.1|11517.7|11540.1|11502.6|0
1602247800000|2020-10-09 12:50:00|11556.9|11532.9|11555.7|11531.7|11583.7|11534.2|11553.2|11512.2|3
1602248100000|2020-10-09 12:55:00|11554.7|11530.7|11543.2|11519.2|11567.2|11534.2|11540.7|11516.7|2
1602248400000|2020-10-09 13:00:00|11554.1|11514.1|11581.7|11557.7|11581.7|11557.7|11554.1|11514.1|28
1602248700000|2020-10-09 13:05:00|11594.6|11554.6|11578.7|11554.7|11601.6|11574.6|11578.6|11554.6|7
1602249000000|2020-10-09 13:10:00|11580.2|11556.2|11564.2|11524.2|11582.2|11557.2|11564.2|11517.8|4
1602249300000|2020-10-09 13:15:00|11555.2|11531.2|11561.2|11521.2|11583.7|11532.8|11555.2|11515.3|6
1602249600000|2020-10-09 13:20:00|11568.7|11528.7|11563.8|11523.8|11568.7|11528.7|11558.7|11518.7|0
1602249900000|2020-10-09 13:25:00|11557.8|11517.8|11561.3|11521.3|11563.8|11523.8|11557.8|11517.8|0
1602250500000|2020-10-09 13:35:00|11573.8|11513.8|11564.8|11524.8|11573.8|11526.3|11561.3|11513.8|1
1602250800000|2020-10-09 13:40:00|11565.7|11525.7|11568.8|11528.8|11568.8|11534.3|11558.3|11525.7|0
1602251400000|2020-10-09 13:50:00|11561.8|11537.8|11578.3|11554.3|11582.3|11554.3|11561.8|11537.8|2
1602251700000|2020-10-09 13:55:00|11572.3|11548.3|11578.3|11554.3|11578.3|11554.3|11572.3|11548.3|1
1602252000000|2020-10-09 14:00:00|||||||||2
1602252300000|2020-10-09 14:05:00|||||||||1
1602252600000|2020-10-09 14:10:00|11578.4|11554.4|11579.3|11555.3|11582.3|11555.3|11560.9|11536.9|5
1602252900000|2020-10-09 14:15:00|11591.8|11567.8|11591.8|11567.8|11591.8|11567.8|11591.8|11567.8|3
1602253200000|2020-10-09 14:20:00|11596.8|11572.8|11623.9|11583.9|11624.9|11584.9|11596.8|11572.8|4
1602253500000|2020-10-09 14:25:00|11621|11581|11618.9|11578.9|11621|11581|11616.4|11576.4|3
1602253800000|2020-10-09 14:30:00|11621.4|11581.4|11583.4|11559.4|11621.4|11584.4|11583.4|11553.9|4
1602254100000|2020-10-09 14:35:00|11580.9|11556.9|11588.9|11548.9|11588.9|11556.9|11565.4|11525.4|9
1602254400000|2020-10-09 14:40:00|11584|11544|11576.4|11536.4|11584|11544|11576.4|11536.4|0
1602254700000|2020-10-09 14:45:00|11573.9|11533.9|11571.4|11531.4|11573.9|11533.9|11568.9|11528.9|1
1602255000000|2020-10-09 14:50:00|11586.4|11526.4|11586.4|11526.4|11586.4|11526.4|11586.4|11526.4|0
1602255300000|2020-10-09 14:55:00|11578.4|11554.4|11599|11559|11614|11577.9|11578.4|11548.4|18
1602255600000|2020-10-09 15:00:00|11586|11562|11611|11587|11611|11587|11586|11562|4
1602255900000|2020-10-09 15:05:00|11615.5|11591.5|11618.5|11594.5|11641.7|11608.5|11611.9|11581.7|4
1602256200000|2020-10-09 15:10:00|11620.4|11596.4|11626|11602|11630.5|11604.5|11620.4|11570.5|19
1602256500000|2020-10-09 15:15:00|11619.5|11595.5|11623.5|11599.5|11626|11602|11619.5|11595.5|1
1602257100000|2020-10-09 15:25:00|11624.5|11600.5|11629|11589|11649.5|11625.5|11620|11580.4|15
1602257400000|2020-10-09 15:30:00|11626.1|11586.1|11619|11579|11639|11589|11608.5|11579|4
1602257700000|2020-10-09 15:35:00|11629|11569|11616.5|11576.5|11629|11578.1|11616.5|11569|0
1602258000000|2020-10-09 15:40:00|11629|11569|11649.1|11609.1|11649.1|11617|11629|11569|8
1602258300000|2020-10-09 15:45:00|11667.6|11643.6|11626|11586|11710.6|11685.5|11620.5|11568.9|106
1602258600000|2020-10-09 15:50:00|11621.9|11597.9|11616|11576|11638|11606.5|11616|11576|9
1602258900000|2020-10-09 15:55:00|11631.8|11571.8|11618.5|11578.5|11641.4|11594.5|11618.5|11571.8|1
1602259200000|2020-10-09 16:00:00|11624.4|11584.4|11659|11635|11659|11635|11615.1|11567.6|42
1602259500000|2020-10-09 16:05:00|11656|11616|11615.1|11575.1|11663.7|11621|11615.1|11575.1|6
1602259800000|2020-10-09 16:10:00|11611|11587|11609|11569|11626.1|11590|11600.6|11566.1|5
1602260100000|2020-10-09 16:15:00|11610.5|11570.5|11609|11569|11610.5|11580.4|11600.1|11564.5|6
1602260400000|2020-10-09 16:20:00|11602.9|11578.9|11636|11612|11644|11614.5|11602.9|11570.8|7
1602260700000|2020-10-09 16:25:00|11638.5|11614.5|11666.5|11626.5|11666.5|11640.1|11636.4|11576.5|21
1602261000000|2020-10-09 16:30:00|11657.5|11633.5|11666.5|11626.5|11668|11637|11643.1|11619.1|11
1602261600000|2020-10-09 16:40:00|11657.5|11633.5|11649.6|11609.6|11670.3|11637.6|11637.6|11608.1|7
1602261900000|2020-10-09 16:45:00|11651.1|11611.1|11650.6|11626.6|11651.1|11626.6|11644.1|11611.1|0
1602262200000|2020-10-09 16:50:00|11644.5|11620.5|11652.1|11612.1|11654.6|11620.5|11640.6|11606.1|7
1602262500000|2020-10-09 16:55:00|11641.1|11601.1|11652.1|11612.1|11652.1|11612.1|11641.1|11601.1|0
1602262800000|2020-10-09 17:00:00|11647.3|11607.3|11637.2|11613.2|11647.3|11613.2|11635.7|11601.1|2
1602263400000|2020-10-09 17:10:00|11652.1|11612.1|11660.1|11620.1|11660.1|11628.6|11647.6|11612.1|6
1602263700000|2020-10-09 17:15:00|11658.5|11618.5|11653.5|11613.5|11663.5|11639|11638|11613.5|9
1602264000000|2020-10-09 17:20:00|11643.6|11619.6|11640.5|11616.5|11643.6|11619.6|11638|11614|5
1602264300000|2020-10-09 17:25:00|11638|11614|11632.1|11608.1|11648.1|11616.6|11627.1|11600.1|28
1602264600000|2020-10-09 17:30:00|11629.6|11605.6|11635.6|11611.6|11663|11623|11624.6|11600.6|33
1602264900000|2020-10-09 17:35:00|11630.6|11606.6|11633.6|11593.6|11633.6|11607.5|11628.1|11593.6|2
1602265200000|2020-10-09 17:40:00|11626.5|11602.5|11628.1|11604.1|11633.1|11609.1|11623.1|11599.1|2
1602265500000|2020-10-09 17:45:00|11633.6|11593.6|11631.6|11607.6|11638.6|11609.1|11628.1|11593.6|29
1602265800000|2020-10-09 17:50:00|11633.5|11609.5|11634.1|11610.1|11643.2|11615.1|11630|11603.2|16
1602266100000|2020-10-09 17:55:00|11636.6|11612.6|11643|11583|11647.5|11614.5|11636.6|11580.5|16
1602504000000|2020-10-12 12:00:00|11650.7|11626.7|11705.7|11681.7|11720.4|11686.8|11650.7|11626.7|51
1602504300000|2020-10-12 12:05:00|11707.4|11683.4|11712|11672|11718.2|11694.2|11703.7|11643.7|2
1602504600000|2020-10-12 12:10:00|11723.8|11663.8|11723.8|11663.8|11723.8|11663.8|11723.8|11663.8|1
1602504900000|2020-10-12 12:15:00|11724.6|11664.6|11718.8|11678.8|11724.6|11678.8|11718.8|11664.6|2
1602505200000|2020-10-12 12:20:00|11721.3|11681.3|11712.5|11688.5|11724.6|11697.6|11712.5|11681.3|0
1602505500000|2020-10-12 12:25:00|11715.8|11691.8|11739.1|11715.1|11741.6|11717.6|11715.8|11691.8|10
1602505800000|2020-10-12 12:30:00|11750.8|11726.8|11749.9|11725.9|11750.8|11726.8|11749.9|11725.9|22
1602506100000|2020-10-12 12:35:00|11733.3|11709.3|11725.8|11701.8|11744.5|11710.1|11725.8|11676.3|6
1602506400000|2020-10-12 12:40:00|11734.7|11694.7|11743.3|11719.3|11743.3|11719.3|11730.8|11694.7|3
1602506700000|2020-10-12 12:45:00|11746.7|11722.7|11724.2|11700.2|11747.5|11723.5|11724.2|11673|6
1602507000000|2020-10-12 12:50:00|11727.5|11703.5|11721.7|11697.7|11736.3|11703.5|11721.7|11669.7|2
1602507300000|2020-10-12 12:55:00|11720.8|11696.8|11711.3|11671.3|11723|11696.8|11697.5|11663|8
1602507600000|2020-10-12 13:00:00|11704.2|11680.2|11717.5|11693.5|11724.2|11700.2|11704.2|11679.7|16
1602507900000|2020-10-12 13:05:00|11719.1|11695.1|11719.2|11695.2|11728|11695.2|11717.5|11686.3|0
1602508200000|2020-10-12 13:10:00|11724.7|11684.7|11717.5|11693.5|11726.3|11693.5|11717.5|11683|4
1602508500000|2020-10-12 13:15:00|11719.2|11695.2|11720.9|11696.9|11720.9|11696.9|11705.9|11681.9|3
1602508800000|2020-10-12 13:20:00|11722.6|11698.6|11704.2|11680.2|11725.9|11701.9|11704.2|11680.2|5
1602509100000|2020-10-12 13:25:00|11709.2|11685.2|11699.2|11675.2|11709.2|11685.2|11695.9|11671.9|6
1602509400000|2020-10-12 13:30:00|11698.4|11674.4|11676.8|11652.8|11706.3|11677.8|11676.8|11646.3|11
1602509700000|2020-10-12 13:35:00|11680.1|11656.1|11676.8|11652.8|11689.8|11656.9|11676.8|11649.8|2
1602510000000|2020-10-12 13:40:00|11693.1|11653.1|11687.6|11663.6|11696.5|11663.6|11676|11652|6
1602510300000|2020-10-12 13:45:00|11681.7|11657.7|11696.5|11656.5|11696.5|11663.6|11679.9|11639.9|4
1602510600000|2020-10-12 13:50:00|11689.3|11665.3|11691|11667|11691|11667|11689.3|11665.3|2
1602510900000|2020-10-12 13:55:00|11693.5|11669.5|11693.5|11669.5|11693.5|11669.5|11693.5|11669.5|1
1602511200000|2020-10-12 14:00:00|11709.3|11685.3|11705.2|11681.2|11709.3|11685.3|11701.8|11677.8|12
1602511500000|2020-10-12 14:05:00|11706|11682|11707.7|11683.7|11707.7|11683.7|11706|11682|1
1602511800000|2020-10-12 14:10:00|11709.3|11685.3|11699.3|11675.3|11709.3|11685.3|11699.3|11675.3|8
1602512100000|2020-10-12 14:15:00|11708.2|11668.2|11706.8|11682.8|11708.2|11682.8|11699.3|11668.2|1
1602512400000|2020-10-12 14:20:00|11710.1|11686.1|11744.3|11720.3|11751.5|11721.2|11710.1|11686.1|47
1602512700000|2020-10-12 14:25:00|11740.1|11716.1|11745.2|11721.2|11759.8|11721.2|11731.1|11699.8|7
1602513000000|2020-10-12 14:30:00|11740.7|11700.7|11751.1|11727.1|11754.4|11730.4|11736|11699.9|14
1602513300000|2020-10-12 14:35:00|11750.2|11726.2|11736.9|11712.9|11750.2|11726.2|11736.9|11709.9|21
1602513600000|2020-10-12 14:40:00|11747.4|11707.4|11751.9|11727.9|11754.9|11727.9|11744.4|11707.4|2
1602513900000|2020-10-12 14:45:00|11761.8|11737.8|11797|11773|11800|11773|11761.8|11736.7|117
1602514200000|2020-10-12 14:50:00|11793.7|11769.7|11749.5|11725.5|11793.7|11769.7|11741.1|11686.8|12
1602514500000|2020-10-12 14:55:00|11752.8|11728.8|11779.5|11755.5|11788.4|11755.5|11749.5|11707.4|23
1602514800000|2020-10-12 15:00:00|11778.7|11754.7|11790.1|11750.1|11790.1|11757.2|11753.7|11699.2|32
1602515100000|2020-10-12 15:05:00|11773.4|11713.4|11790.1|11750.1|11790.1|11757.3|11773.4|11713.4|5
1602515400000|2020-10-12 15:10:00|11781.3|11757.3|11784.6|11760.6|11784.6|11760.6|11781.3|11757.3|2
1602515700000|2020-10-12 15:15:00|11793.4|11753.4|11793.7|11769.7|11798.4|11769.7|11790.4|11753.4|2
1602516000000|2020-10-12 15:20:00|11795.4|11771.4|11793.7|11769.7|11795.4|11771.4|11793.7|11769.7|1
1602516300000|2020-10-12 15:25:00|11794.6|11770.6|11789.6|11765.6|11797.1|11773.1|11789.6|11765.6|55
1602516600000|2020-10-12 15:30:00|11795.5|11771.5|11797.1|11773.1|11797.1|11773.1|11795.5|11771.5|5
1602516900000|2020-10-12 15:35:00|11798.8|11774.8|11797.1|11773.1|11808|11784|11795.5|11771.5|16
1602517200000|2020-10-12 15:40:00|11803|11779|11792.2|11768.2|11803|11779|11792.1|11768.1|6
1602517500000|2020-10-12 15:45:00|11793.8|11769.8|11798.9|11774.9|11798.9|11774.9|11793.8|11769.8|5
1602517800000|2020-10-12 15:50:00|11797.2|11773.2|11798.9|11774.9|11798.9|11774.9|11797.2|11773.2|8
1602518100000|2020-10-12 15:55:00|11795.5|11771.5|11801.4|11777.4|11801.4|11777.4|11795.5|11771.5|7
1602518400000|2020-10-12 16:00:00|11805.5|11781.5|11805.5|11781.5|11805.5|11781.5|11805.5|11781.5|3
1602518700000|2020-10-12 16:05:00|11803|11779|11801|11761|11803|11779|11784.7|11760.7|6
1602519000000|2020-10-12 16:10:00|11794.7|11770.7|11786.9|11746.9|11801.9|11772.4|11780.6|11746.9|4
1602519300000|2020-10-12 16:15:00|||||||||1
1602519600000|2020-10-12 16:20:00|11779.7|11755.7|11783.9|11759.9|11788.6|11759.9|11779.7|11748.6|2
1602519900000|2020-10-12 16:25:00|11768.6|11708.6|11786.9|11746.9|11788.6|11754.1|11760.6|11707.7|17
1602520200000|2020-10-12 16:30:00|11788.6|11748.6|11791.1|11751.1|11791.1|11757.4|11763.1|11716.1|15
1602520500000|2020-10-12 16:35:00|11792.8|11752.8|11795.3|11755.3|11795.3|11755.3|11792.8|11752.8|5
1602520800000|2020-10-12 16:40:00|11793.6|11753.6|11785.3|11725.3|11793.6|11760.8|11763.9|11720.3|3
1602521100000|2020-10-12 16:45:00|11790.2|11730.2|11792.8|11732.8|11799.4|11760.8|11784.8|11730.2|2
1602521400000|2020-10-12 16:50:00|11791.1|11751.1|11798.1|11774.1|11821.9|11780.7|11791.1|11751.1|6
1602521700000|2020-10-12 16:55:00|11791.1|11751.1|11810.3|11750.3|11810.3|11752.8|11791.1|11745.3|4
1602522000000|2020-10-12 17:00:00|11799.5|11759.5|11805.6|11781.6|11805.6|11781.6|11792.4|11745.3|1
1602522300000|2020-10-12 17:05:00|11806.5|11782.5|11807.3|11783.3|11807.3|11783.3|11806.5|11782.5|0
1602522600000|2020-10-12 17:10:00|11806.5|11782.5|11805.7|11781.7|11806.5|11782.5|11804.8|11780.8|1
1602522900000|2020-10-12 17:15:00|11807.3|11783.3|11808.2|11784.2|11808.2|11784.2|11807.3|11783.3|1
1602523200000|2020-10-12 17:20:00|11807.3|11783.3|11805.6|11781.6|11807.3|11783.3|11802.3|11778.3|7
1602523500000|2020-10-12 17:25:00|11806.5|11782.5|11820.4|11780.4|11820.4|11790.9|11795.7|11768.7|36
1602523800000|2020-10-12 17:30:00|11811.5|11787.5|11813.7|11773.7|11817|11787.5|11805.7|11773.7|1
1602524400000|2020-10-12 17:40:00|11793.2|11769.2|11793.2|11769.2|11793.2|11769.2|11793.2|11769.2|3
1602524700000|2020-10-12 17:45:00|11794|11770|11811.2|11751.2|11811.2|11770|11768.2|11723.7|12
1602525000000|2020-10-12 17:50:00|11812|11752|11777.9|11717.9|11813.7|11753.7|11769.5|11709.5|6
1602525300000|2020-10-12 17:55:00|11776.2|11716.2|11726.2|11666.2|11776.2|11718.6|11699|11648.7|12
1602590400000|2020-10-13 12:00:00|11786.8|11746.8|11781.4|11757.4|11841.8|11814.8|11781.4|11741.9|51
1602590700000|2020-10-13 12:05:00|11790.2|11750.2|11838.5|11778.5|11838.5|11791|11783.9|11750.2|3
1602591000000|2020-10-13 12:10:00|11839.3|11779.3|11826.8|11786.8|11839.3|11786.8|11807.7|11753.5|17
1602591300000|2020-10-13 12:15:00|11828.5|11788.5|11827.6|11787.6|11835.9|11802.3|11821.3|11787.6|7
1602591600000|2020-10-13 12:20:00|11827.1|11803.1|11832.9|11808.9|11832.9|11808.9|11827.1|11803.1|15
1602591900000|2020-10-13 12:25:00|11837|11813|11844.6|11820.6|11845.4|11821.4|11837|11803.4|11
1602592200000|2020-10-13 12:30:00|11842.9|11818.9|11840|11800|11848.4|11818.9|11832.9|11800|60
1602592500000|2020-10-13 12:35:00|11837.6|11797.6|11839.9|11779.9|11845.8|11821.3|11824.5|11779.9|75
1602592800000|2020-10-13 12:40:00|11824.9|11784.9|11834.9|11774.9|11839.9|11802.9|11812.7|11774.9|15
1602593100000|2020-10-13 12:45:00|11825.7|11785.7|11835.2|11811.2|11835.2|11811.2|11822.7|11785.7|8
1602593400000|2020-10-13 12:50:00|11826.7|11802.7|11830.7|11790.7|11830.7|11802.7|11826.7|11790.7|2
1602593700000|2020-10-13 12:55:00|11826.7|11802.7|11829.4|11805.4|11842.5|11814.6|11826.7|11794.9|12
1602594000000|2020-10-13 13:00:00|11826.9|11802.9|11829.4|11805.4|11837.7|11813.7|11826.9|11802.9|2
1602594300000|2020-10-13 13:05:00|11832.8|11808.8|11840.2|11816.2|11840.2|11816.2|11832.8|11808.8|13
1602594600000|2020-10-13 13:10:00|11831|11807|11832.7|11808.7|11832.7|11808.7|11829.3|11805.3|6
1602594900000|2020-10-13 13:15:00|11833.5|11809.5|11831|11807|11836|11812|11831|11807|6
1602595200000|2020-10-13 13:20:00|11833.5|11809.5|11827.7|11803.7|11839.3|11815.3|11819.3|11795.3|17
1602595500000|2020-10-13 13:25:00|11836.2|11812.2|11837.7|11813.7|11848.2|11813.7|11836.2|11808.2|3
1602595800000|2020-10-13 13:30:00|11846.5|11806.5|11841|11817|11846.5|11817|11841|11806.5|2
1602596100000|2020-10-13 13:35:00|11840.2|11816.2|11840.2|11816.2|11840.2|11816.2|11840.2|11816.2|1
1602596400000|2020-10-13 13:40:00|11838.2|11798.2|11824.4|11800.4|11838.2|11803.7|11815.2|11784.9|17
1602596700000|2020-10-13 13:45:00|11822.7|11798.7|11822.7|11798.7|11833.2|11805.4|11819.4|11789.9|7
1602597000000|2020-10-13 13:50:00|||||||||8
1602597300000|2020-10-13 13:55:00|11831.9|11807.9|11832.8|11808.8|11832.8|11808.8|11831.9|11807.9|15
1602597600000|2020-10-13 14:00:00|11834.4|11810.4|11836.9|11812.9|11836.9|11812.9|11834.4|11810.4|3
1602597900000|2020-10-13 14:05:00|11831.9|11807.9|11831.1|11807.1|11831.9|11807.9|11831.1|11807.1|6
1602598200000|2020-10-13 14:10:00|11826.2|11802.2|11826.1|11802.1|11826.2|11802.2|11826.1|11802.1|8
1602598500000|2020-10-13 14:15:00|11825.3|11801.3|11829.4|11805.4|11831.1|11807.1|11820.1|11796.1|58
1602598800000|2020-10-13 14:20:00|11827.7|11803.7|11827.7|11803.7|11827.7|11803.7|11827.7|11803.7|3
1602599100000|2020-10-13 14:25:00|11828.5|11804.5|11827.7|11803.7|11830.2|11806.2|11827.7|11803.7|6
1602599400000|2020-10-13 14:30:00|11824.3|11800.3|11824.3|11800.3|11826.8|11802.8|11824.3|11800.3|14
1602599700000|2020-10-13 14:35:00|11826.8|11802.8|11826.8|11802.8|11836.8|11812.8|11824.3|11800.3|15
1602600000000|2020-10-13 14:40:00|11831.8|11807.8|11826.8|11802.8|11831.8|11807.8|11826.8|11802.8|4
1602600300000|2020-10-13 14:45:00|11829.3|11805.3|11819.3|11795.3|11831.8|11807.8|11817.6|11787.3|18
1602600600000|2020-10-13 14:50:00|11818.5|11794.5|11826.8|11802.8|11826.8|11802.8|11816.8|11792.8|7
1602600900000|2020-10-13 14:55:00|11824.3|11800.3|11829.3|11805.3|11829.3|11805.3|11824.3|11800.3|5
1602601200000|2020-10-13 15:00:00|11830.1|11806.1|11829.3|11805.3|11830.1|11806.1|11824.3|11800.3|7
1602601500000|2020-10-13 15:05:00|11827.6|11803.6|11827.7|11803.7|11827.7|11803.7|11827.6|11803.6|5
1602601800000|2020-10-13 15:10:00|11822.7|11798.7|11827.7|11803.7|11830.2|11806.2|11822.7|11798.7|7
1602602100000|2020-10-13 15:15:00|11830.2|11806.2|11830.2|11806.2|11832.7|11808.7|11822.7|11798.7|7
1602602400000|2020-10-13 15:20:00|||||||||7
1602602700000|2020-10-13 15:25:00|11831|11807|11835.2|11811.2|11835.2|11811.2|11831|11807|4
1602603000000|2020-10-13 15:30:00|11838.3|11798.3|11835.2|11811.2|11838.3|11811.2|11825|11798.3|9
1602603300000|2020-10-13 15:35:00|11841.8|11817.8|11841.8|11817.8|11841.8|11817.8|11836.8|11812.8|8
1602603600000|2020-10-13 15:40:00|11839.3|11815.3|11839.3|11815.3|11839.3|11815.3|11838.5|11814.5|14
1602603900000|2020-10-13 15:45:00|11841.8|11817.8|11841|11817|11841.8|11817.8|11838.5|11814.5|6
1602604200000|2020-10-13 15:50:00|11841.8|11817.8|11841|11817|11841.8|11817.8|11841|11817|7
1602604500000|2020-10-13 15:55:00|11837.6|11813.6|11840.1|11816.1|11840.1|11816.1|11837.6|11813.6|5
1602604800000|2020-10-13 16:00:00|||||||||3
1602605100000|2020-10-13 16:05:00|11842.6|11818.6|11842.6|11818.6|11842.6|11818.6|11842.6|11818.6|5
1602605400000|2020-10-13 16:10:00|||||||||3
1602605700000|2020-10-13 16:15:00|11840.2|11816.2|11837.6|11813.6|11840.2|11816.2|11837.6|11813.6|3
1602606000000|2020-10-13 16:20:00|11840.1|11816.1|11838.4|11814.4|11840.1|11816.1|11835.9|11811.9|5
1602606300000|2020-10-13 16:25:00|11840.9|11816.9|11835.9|11811.9|11843.4|11819.4|11835.9|11811.9|12
1602606900000|2020-10-13 16:35:00|11835.1|11811.1|11836.8|11812.8|11836.8|11812.8|11835.1|11811.1|0
1602607200000|2020-10-13 16:40:00|11838.5|11814.5|11843.5|11819.5|11843.5|11819.5|11838.5|11814.5|11
1602607500000|2020-10-13 16:45:00|11842.7|11818.7|11833.5|11809.5|11842.7|11818.7|11833.5|11801.6|2
1602607800000|2020-10-13 16:50:00|11836|11812|11841|11817|11846|11822|11836|11812|9
1602608100000|2020-10-13 16:55:00|11841.8|11817.8|11841|11817|11846|11822|11839.2|11804|4
1602608700000|2020-10-13 17:05:00|11837.6|11813.6|11837.6|11813.6|11841|11817|11837.6|11813.6|21
1602609000000|2020-10-13 17:10:00|11840.1|11816.1|11837.6|11813.6|11840.1|11816.1|11827.6|11803.6|30
1602609300000|2020-10-13 17:15:00|11840.1|11816.1|11835.1|11811.1|11840.1|11816.1|11830.1|11806.1|14
1602609600000|2020-10-13 17:20:00|11831.8|11807.8|11830.2|11806.2|11831.8|11807.8|11830.1|11806.1|2
1602609900000|2020-10-13 17:25:00|11831.9|11807.9|11832.7|11808.7|11832.7|11808.7|11831.9|11807.9|5
1602610200000|2020-10-13 17:30:00|11831.9|11807.9|11830.2|11806.2|11831.9|11807.9|11827.7|11803.7|12
1602610500000|2020-10-13 17:35:00|11827.7|11803.7|11823.5|11799.5|11827.7|11803.7|11823.5|11799.5|50
1602610800000|2020-10-13 17:40:00|11814.3|11790.3|11813.5|11789.5|11821.5|11792|11811|11779.8|3
1602611100000|2020-10-13 17:45:00|11815.2|11791.2|11809.3|11785.3|11816|11792|11808.5|11784.5|3
1602611400000|2020-10-13 17:50:00|11811.8|11787.8|11814.3|11790.3|11814.3|11790.3|11811.8|11787.8|7
1602611700000|2020-10-13 17:55:00|11819.3|11795.3|11840.7|11780.7|11840.7|11796.1|11818.4|11769.8|57
1602676800000|2020-10-14 12:00:00|11820.2|11760.2|11800.3|11776.3|11820.2|11776.3|11788.9|11748.6|12
1602677100000|2020-10-14 12:05:00|11801|11777|11794.7|11770.7|11809.8|11779.5|11793|11769|8
1602677400000|2020-10-14 12:10:00|11803.5|11763.5|11794.7|11770.7|11803.5|11770.7|11794.7|11763.5|1
1602677700000|2020-10-14 12:15:00|11796.4|11772.4|11796.4|11772.4|11799.7|11775.7|11795.6|11771.6|2
1602678000000|2020-10-14 12:20:00|11798.7|11774.7|11789.7|11765.7|11810.7|11786.7|11788.9|11764.9|1
1602678300000|2020-10-14 12:25:00|11790.5|11766.5|11793|11769|11801.7|11769|11782.6|11750.2|6
1602678600000|2020-10-14 12:30:00|11792.2|11768.2|11792.2|11768.2|11792.2|11768.2|11792.2|11768.2|0
1602678900000|2020-10-14 12:35:00|11801.7|11761.7|11794.7|11770.7|11813.3|11770.7|11793|11753.3|4
1602679200000|2020-10-14 12:40:00|11803.5|11763.5|11803.5|11763.5|11803.5|11763.5|11803.5|11763.5|0
1602679500000|2020-10-14 12:45:00|11805|11765|11796.7|11756.7|11809.8|11780.3|11796.7|11756.7|7
1602679800000|2020-10-14 12:50:00|11787.2|11763.2|11783|11759|11795|11763.2|11783|11751.7|2
1602680100000|2020-10-14 12:55:00|11777.2|11753.2|11790.2|11750.2|11790.2|11753.2|11777.2|11746.7|0
1602680400000|2020-10-14 13:00:00|11792.7|11752.7|11793.7|11769.7|11793.7|11769.7|11788.6|11752.7|2
1602680700000|2020-10-14 13:05:00|11795.5|11771.5|11795.5|11771.5|11795.5|11771.5|11794.7|11770.7|1
1602681000000|2020-10-14 13:10:00|11796.3|11772.3|11803|11779|11803|11779|11796.3|11772.3|1
1602681300000|2020-10-14 13:15:00|11803.8|11779.8|11804.7|11780.7|11805.5|11781.5|11803|11779|10
1602681900000|2020-10-14 13:25:00|11779.9|11755.9|11791.5|11767.5|11791.5|11767.5|11779.9|11755.9|4
1602682200000|2020-10-14 13:30:00|11800.2|11760.2|11800.2|11760.2|11800.2|11760.2|11800.2|11760.2|1
1602682500000|2020-10-14 13:35:00|11797.9|11757.9|11784.9|11760.9|11797.9|11760.9|11781.7|11750.4|1
1602682800000|2020-10-14 13:40:00|11793.7|11753.7|11793|11769|11801.8|11774.8|11764.2|11735.6|21
1602683100000|2020-10-14 13:45:00|11801.8|11761.8|11786.5|11762.5|11801.8|11772.3|11786.5|11761.8|14
1602683400000|2020-10-14 13:50:00|11794.7|11770.7|11798.8|11774.8|11798.8|11774.8|11794.7|11770.7|2
1602683700000|2020-10-14 13:55:00|11795.5|11771.5|11798.8|11774.8|11798.8|11774.8|11795.5|11771.5|2
1602684000000|2020-10-14 14:00:00|11802.6|11778.6|11768|11744|11818.3|11786.5|11763.4|11723.7|17
1602684300000|2020-10-14 14:05:00|11766.5|11742.5|11776.5|11752.5|11776.5|11752.5|11764.7|11740.7|3
1602684600000|2020-10-14 14:10:00|||||||||20
1602685500000|2020-10-14 14:25:00|11773.2|11749.2|11752.7|11712.7|11773.2|11749.2|11716.5|11684.5|29
1602685800000|2020-10-14 14:30:00|11743.2|11719.2|11756.3|11732.3|11761.8|11732.3|11741.5|11700|6
1602686100000|2020-10-14 14:35:00|11754.8|11730.8|11749.8|11725.8|11756.8|11730.8|11749.8|11716.8|1
1602686400000|2020-10-14 14:40:00|11746.7|11722.7|11744.8|11720.8|11757|11725.8|11743.2|11717|3
1602686700000|2020-10-14 14:45:00|11745.5|11721.5|11756.8|11716.8|11756.8|11729.8|11745.5|11716.8|2
1602687000000|2020-10-14 14:50:00|11758.5|11698.5|11759.3|11699.3|11759.3|11699.3|11754.3|11694.3|2
1602687300000|2020-10-14 14:55:00|11750.8|11710.8|11761.8|11701.8|11761.8|11714.3|11750.3|11701.8|0
1602687600000|2020-10-14 15:00:00|11756.8|11716.8|11749.3|11709.3|11766.8|11733.1|11749.3|11705.3|12
1602687900000|2020-10-14 15:05:00|11751|11711|11739.8|11715.8|11751|11715.8|11739.8|11711|4
1602688200000|2020-10-14 15:10:00|11743.7|11703.7|11734.8|11710.8|11743.7|11712.5|11734.8|11703.7|1
1602688500000|2020-10-14 15:15:00|11735.5|11711.5|11735.5|11711.5|11735.5|11711.5|11735.5|11711.5|0
1602688800000|2020-10-14 15:20:00|11733|11709|11722.1|11698.1|11733|11709|11722.1|11698.1|10
1602689100000|2020-10-14 15:25:00|11724.6|11700.6|11723.8|11699.8|11727.1|11703.1|11723.8|11699.8|0
1602689400000|2020-10-14 15:30:00|11726.3|11702.3|11727.1|11703.1|11727.1|11703.1|11726.3|11702.3|1
1602689700000|2020-10-14 15:35:00|11754.1|11714.1|11756.6|11716.6|11756.6|11716.6|11754.1|11714.1|3
1602690000000|2020-10-14 15:40:00|11747.8|11723.8|11738.8|11714.8|11747.8|11723.8|11731.1|11706.8|8
1602690300000|2020-10-14 15:45:00|11753.9|11713.9|11754.2|11730.2|11762.2|11730.2|11740.9|11710.4|6
1602690600000|2020-10-14 15:50:00|11755.9|11731.9|11752.2|11728.2|11766.2|11735|11750.5|11717|4
1602690900000|2020-10-14 15:55:00|11759.5|11719.5|11750.5|11726.5|11759.5|11728.2|11750.5|11717.7|30
1602691200000|2020-10-14 16:00:00|11752|11728|11760.8|11720.8|11760.8|11728|11752|11720.8|10
1602691500000|2020-10-14 16:05:00|11752|11728|11753.5|11729.5|11760.8|11729.5|11752|11720.8|2
1602691800000|2020-10-14 16:10:00|11742|11718|11745.8|11705.8|11755.8|11720.5|11722.8|11692.3|12
1602692100000|2020-10-14 16:15:00|11746.5|11706.5|11738.3|11698.3|11754|11724.5|11725.3|11691.5|6
1602692400000|2020-10-14 16:20:00|11723.5|11699.5|11728.3|11688.3|11744.8|11699.5|11693.5|11652.1|7
1602692700000|2020-10-14 16:25:00|11729.8|11689.8|11715.3|11675.3|11741.3|11697.8|11686.8|11649|6
1602693000000|2020-10-14 16:30:00|11717.8|11677.8|11688.8|11648.8|11717.8|11677.8|11688.8|11643.8|8
1602693300000|2020-10-14 16:35:00|11703.8|11643.8|11712.1|11652.1|11712.1|11667.8|11688.8|11643.8|1
1602693600000|2020-10-14 16:40:00|11717.1|11657.1|11705.3|11665.3|11720.3|11690.8|11703.3|11657.1|1
1602693900000|2020-10-14 16:45:00|11692|11668|11685.6|11645.6|11692|11668|11683.3|11645.6|1
1602694500000|2020-10-14 16:55:00|11678.3|11654.3|11678.3|11654.3|11678.3|11654.3|11678.3|11654.3|1
1602694800000|2020-10-14 17:00:00|11676|11652|11578.1|11538.1|11676|11652|11578.1|11529.6|30
1602695100000|2020-10-14 17:05:00|11584|11524|11580.6|11540.6|11620.6|11560.6|11565.1|11517.5|16
1602695400000|2020-10-14 17:10:00|11595.6|11535.6|11608.8|11548.8|11608.8|11549.8|11567.6|11535.6|2
1602695700000|2020-10-14 17:15:00|11599.8|11559.8|11600.5|11540.5|11611.9|11564.5|11563.3|11533.6|4
1602696000000|2020-10-14 17:20:00|11584.8|11544.8|11592.8|11552.8|11603.8|11554.6|11571|11540.5|3
1602696300000|2020-10-14 17:25:00|11598.6|11558.6|11586.1|11546.1|11610.1|11569.1|11565.8|11541.1|14
1602696600000|2020-10-14 17:30:00|11585.3|11545.3|11587.5|11547.5|11587.5|11557|11571.9|11519.6|6
1602696900000|2020-10-14 17:35:00|11580.5|11540.5|11587.7|11563.7|11596.6|11563.7|11580.5|11540.5|7
1602697200000|2020-10-14 17:40:00|11603.3|11579.3|11656.6|11616.6|11667.4|11616.6|11603.3|11578.2|10
1602697500000|2020-10-14 17:45:00|11658.4|11618.4|11642.1|11582.1|11658.4|11624.1|11616.6|11582.1|5
1602697800000|2020-10-14 17:50:00|11650.1|11590.1|11640.6|11600.6|11658.4|11616.1|11635.1|11580.3|3
1602698100000|2020-10-14 17:55:00|11648.4|11588.4|11630.6|11590.6|11658.9|11625.4|11629.9|11586.6|11
1602763200000|2020-10-15 12:00:00|11526.7|11502.7|11481.1|11421.1|11580|11520|11414.9|11383.6|49
1602763500000|2020-10-15 12:05:00|11481.9|11421.9|11447.5|11407.5|11491.9|11433.6|11446.7|11407.5|5
1602763800000|2020-10-15 12:10:00|11434.5|11410.5|11418.3|11378.3|11455.8|11410.5|11401.4|11372.5|20
1602764100000|2020-10-15 12:15:00|11441.9|11381.9|11501.6|11441.6|11501.6|11461.3|11434.1|11381.9|18
1602764400000|2020-10-15 12:20:00|11507|11447|11539.8|11499.8|11552.7|11499.8|11502|11447|10
1602764700000|2020-10-15 12:25:00|11521.5|11497.5|11522.5|11498.5|11558.2|11534.2|11521.5|11473.3|17
1602765000000|2020-10-15 12:30:00|11559.8|11519.8|11582.6|11542.6|11582.6|11551.7|11523.4|11469.8|14
1602765300000|2020-10-15 12:35:00|11576.1|11552.1|11614|11590|11620.5|11590|11559.3|11524.8|16
1602765600000|2020-10-15 12:40:00|11617.5|11593.5|11645.5|11585.5|11668.7|11630.3|11557.3|11498|31
1602765900000|2020-10-15 12:45:00|11644.1|11584.1|11668.7|11628.7|11672.7|11638.2|11583.8|11523.8|12
1602766200000|2020-10-15 12:50:00|11669.5|11629.5|11655.2|11595.2|11672.7|11638.2|11603.7|11554.5|3
1602766500000|2020-10-15 12:55:00|11646.6|11606.6|11637.3|11577.3|11661.2|11624.2|11615.5|11555.5|5
1602766800000|2020-10-15 13:00:00|11632.4|11592.4|11645.7|11621.7|11656.2|11621.7|11632.4|11592.4|0
1602767100000|2020-10-15 13:05:00|11667.7|11627.7|11657.2|11633.2|11679.5|11639.6|11649.8|11605.9|6
1602767400000|2020-10-15 13:10:00|11658.4|11618.4|11660.9|11620.9|11669.1|11629.1|11658.4|11618.4|3
1602767700000|2020-10-15 13:15:00|11662.4|11622.4|11665.4|11641.4|11670.9|11642.1|11654.7|11622.4|13
1602768000000|2020-10-15 13:20:00|11664.7|11640.7|11661.1|11637.1|11696.9|11666.4|11628.7|11578|18
1602768300000|2020-10-15 13:25:00|11664.7|11640.7|11655.2|11615.2|11689.4|11643.2|11621.9|11568.7|22
1602768600000|2020-10-15 13:30:00|11652.2|11628.2|11685.2|11645.2|11689.4|11649.4|11639.4|11579.4|7
1602768900000|2020-10-15 13:35:00|11689.4|11649.4|11644.4|11584.4|11689.4|11656|11639.4|11579.4|8
1602769200000|2020-10-15 13:40:00|11651.9|11591.9|11641.9|11581.9|11656.2|11601.2|11631.2|11571.2|2
1602769500000|2020-10-15 13:45:00|11636.2|11576.2|11632.7|11592.7|11657.7|11598.7|11611.2|11566.2|3
1602769800000|2020-10-15 13:50:00|11645.6|11585.6|11630.2|11570.2|11649.1|11604.1|11624.8|11568.7|7
1602770100000|2020-10-15 13:55:00|11613.7|11573.7|11610.2|11550.2|11624.1|11584.9|11597.7|11537.7|4
1602770400000|2020-10-15 14:00:00|11629.5|11569.5|11614.1|11554.1|11635.9|11599.6|11608.4|11548.4|17
1602770700000|2020-10-15 14:05:00|11600.9|11540.9|11600.9|11540.9|11612.6|11570.2|11598.4|11538.4|0
1602771000000|2020-10-15 14:10:00|11599.1|11539.1|11575.4|11551.4|11600.9|11563.2|11563.6|11536.6|3
1602771300000|2020-10-15 14:15:00|11582.2|11558.2|11645.9|11585.9|11647.3|11600.1|11582.2|11558.2|5
1602771600000|2020-10-15 14:20:00|11648.8|11588.8|11627.6|11587.6|11657.6|11603.9|11572.6|11524.8|5
1602771900000|2020-10-15 14:25:00|11625.9|11585.9|11628|11588|11637.6|11598.1|11596.7|11539.8|20
1602772200000|2020-10-15 14:30:00|11625.5|11585.5|11628|11588|11628|11588|11625.5|11585.5|0
1602772500000|2020-10-15 14:35:00|11627.3|11587.3|11616.6|11576.6|11631.6|11595.3|11611.5|11569.1|3
1602772800000|2020-10-15 14:40:00|11650|11626|11657.3|11597.3|11670|11646|11624.7|11579.8|24
1602773100000|2020-10-15 14:45:00|11648.8|11608.8|11652.3|11612.3|11652.3|11612.3|11648.8|11608.8|1
1602773400000|2020-10-15 14:50:00|11650|11626|11656.3|11616.3|11670.5|11641|11640.8|11607.3|5
1602773700000|2020-10-15 14:55:00|11659.8|11619.8|11664.3|11640.3|11667.5|11643.5|11659.8|11619.8|0
1602774000000|2020-10-15 15:00:00|11656.8|11632.8|11686.2|11646.2|11693.4|11668.5|11656.8|11632.8|27
1602774300000|2020-10-15 15:05:00|11688|11648|11690|11666|11691.8|11667.8|11687.5|11648|4
1602774600000|2020-10-15 15:10:00|11691.8|11667.8|11700|11676|11702.5|11678.5|11691.8|11667.8|20
1602774900000|2020-10-15 15:15:00|11701.8|11677.8|11703.6|11679.6|11703.6|11679.6|11700|11676|17
1602775200000|2020-10-15 15:20:00|11700|11676|11708.2|11684.2|11710|11686|11697.5|11673.5|114
1602775500000|2020-10-15 15:25:00|11710|11686|11700.7|11676.7|11714|11690|11700.7|11676.7|4
1602775800000|2020-10-15 15:30:00|11697.5|11673.5|11710.7|11686.7|11710.7|11686.7|11696.5|11669.5|3
1602776100000|2020-10-15 15:35:00|11723.7|11683.7|11724|11700|11724|11700|11717.9|11683.7|17
1602776400000|2020-10-15 15:40:00|11733.2|11709.2|11733.2|11709.2|11751.9|11719.2|11733.2|11708.7|15
1602776700000|2020-10-15 15:45:00|11736.4|11712.4|11746.9|11686.9|11747.3|11712.4|11733.2|11683.7|5
1602777000000|2020-10-15 15:50:00|11731.1|11707.1|11725.7|11701.7|11750.7|11726.7|11725.7|11698.7|24
1602777300000|2020-10-15 15:55:00|11736.6|11696.6|11730|11706|11743|11711|11730|11696.6|0
1602777600000|2020-10-15 16:00:00|11727.5|11703.5|11735|11711|11745.5|11712.8|11727.5|11703.5|1
1602777900000|2020-10-15 16:05:00|11735.7|11711.7|11735.7|11711.7|11740|11716|11735.7|11711.7|5
1602778200000|2020-10-15 16:10:00|11610.7|11586.7|11696.9|11636.9|11696.9|11636.9|11610.7|11586.7|17
1602778500000|2020-10-15 16:15:00|11676.2|11636.2|11673.7|11633.7|11676.2|11636.2|11671.9|11631.9|6
1602778800000|2020-10-15 16:20:00|11670.7|11646.7|11670.7|11646.7|11670.7|11646.7|11670.7|11646.7|0
1602779100000|2020-10-15 16:25:00|11671.4|11647.4|11673.2|11649.2|11673.2|11649.2|11671.4|11647.4|1
1602779400000|2020-10-15 16:30:00|11676.8|11652.8|11673.2|11649.2|11676.8|11652.8|11673.2|11649.2|7
1602779700000|2020-10-15 16:35:00|11672.5|11648.5|11673.2|11649.2|11673.2|11649.2|11670.7|11646.7|5
1602780600000|2020-10-15 16:50:00|11672.5|11648.5|11670.7|11646.7|11672.5|11648.5|11668.2|11644.2|4
1602780900000|2020-10-15 16:55:00|11670|11646|11667.1|11643.1|11673.7|11646|11664.6|11633.7|47
1602781200000|2020-10-15 17:00:00|11664.6|11640.6|11635.8|11575.8|11664.6|11640.6|11589.4|11530.5|31
1602781500000|2020-10-15 17:05:00|11634.4|11574.4|11638.7|11598.7|11641.9|11607.4|11629.4|11574.4|14
1602781800000|2020-10-15 17:10:00|11636.9|11596.9|11676.9|11616.9|11676.9|11629.4|11636.9|11596.9|9
1602782100000|2020-10-15 17:15:00|11667.6|11627.6|11669.4|11629.4|11676.9|11629.4|11667.6|11616.9|0
1602782400000|2020-10-15 17:20:00|11666.4|11642.4|11671.9|11631.9|11671.9|11644.9|11666.4|11631.9|2
1602782700000|2020-10-15 17:25:00|11670.1|11630.1|11717.4|11693.4|11718.2|11694.2|11666.4|11630.1|18
1602783000000|2020-10-15 17:30:00|11716.7|11692.7|11712.4|11688.4|11718.7|11693.4|11700.7|11670.8|18
1602783300000|2020-10-15 17:35:00|11713.2|11689.2|11705.4|11665.4|11725.8|11695.9|11698.2|11665.4|4
1602783600000|2020-10-15 17:40:00|11696.2|11656.2|11676.2|11636.2|11696.2|11656.2|11676.2|11636.2|9
1602783900000|2020-10-15 17:45:00|11660.7|11636.7|11657.9|11617.9|11660.7|11636.7|11653.5|11617.9|1
1602784200000|2020-10-15 17:50:00|11668.7|11608.7|11656.2|11616.2|11682.6|11644.2|11644.9|11608.7|2
1602784500000|2020-10-15 17:55:00|11655.4|11615.4|11659.4|11599.4|11659.4|11624.2|11592.4|11565.4|18
1602849600000|2020-10-16 12:00:00|11630|11606|11638.9|11598.9|11655.6|11607.9|11628.2|11588.7|19
1602849900000|2020-10-16 12:05:00|11666|11606|11661.7|11621.7|11675.7|11642.9|11659.2|11606|19
1602850200000|2020-10-16 12:10:00|11654.4|11630.4|11651.9|11627.9|11672.8|11642.2|11651.9|11624.9|2
1602850500000|2020-10-16 12:15:00|11652.4|11592.4|11653|11613|11663.5|11625.4|11645.5|11592.4|4
1602850800000|2020-10-16 12:20:00|11647.5|11623.5|11655.5|11631.5|11665.3|11635.4|11647.5|11618.5|5
1602851100000|2020-10-16 12:25:00|11662.1|11622.1|11660|11636|11662.1|11637.4|11634.1|11610.1|6
1602851400000|2020-10-16 12:30:00|11656.4|11632.4|11655|11631|11662.3|11638.3|11655|11631|3
1602851700000|2020-10-16 12:35:00|11665.8|11625.8|11673|11633|11674.9|11645.4|11660|11625.8|7
1602852000000|2020-10-16 12:40:00|11670|11646|11671.8|11647.8|11671.9|11647.9|11670|11646|2
1602852300000|2020-10-16 12:45:00|11674.3|11650.3|11698.5|11658.5|11700.5|11676.5|11674.3|11650.3|9
1602852600000|2020-10-16 12:50:00|11688.2|11664.2|11666.2|11626.2|11697.3|11664.2|11666.2|11626.2|36
1602852900000|2020-10-16 12:55:00|11666.9|11626.9|11633.2|11609.2|11676.2|11633.5|11633.2|11594.4|15
1602853200000|2020-10-16 13:00:00|11638.9|11614.9|11691.4|11667.4|11694.4|11667.4|11636.4|11607.6|7
1602853500000|2020-10-16 13:05:00|11693.9|11669.9|11686.9|11646.9|11693.9|11669.9|11686.9|11646.9|3
1602853800000|2020-10-16 13:10:00|11693.5|11633.5|11685.1|11625.1|11693.5|11640.1|11635.5|11586.2|14
1602854100000|2020-10-16 13:15:00|11677.8|11637.8|11682.6|11622.6|11692.6|11660.6|11674.4|11617.6|12
1602854400000|2020-10-16 13:20:00|11686.9|11626.9|11685.1|11625.1|11691.2|11660.6|11649.4|11589.4|5
1602854700000|2020-10-16 13:25:00|11669.8|11645.8|11658.7|11618.7|11691.9|11657.4|11653.7|11609.4|19
1602855000000|2020-10-16 13:30:00|11669.4|11609.4|11684.4|11624.4|11710.1|11676.2|11659.4|11599.4|6
1602855300000|2020-10-16 13:35:00|11686.2|11626.2|11686.2|11646.2|11686.2|11651.7|11667.1|11626.2|8
1602855600000|2020-10-16 13:40:00|11678.9|11654.9|11678.9|11654.9|11689.4|11660.6|11673.9|11649.4|2
1602855900000|2020-10-16 13:45:00|11670.7|11646.7|11678.9|11654.9|11678.9|11654.9|11668.9|11644.9|3
1602856200000|2020-10-16 13:50:00|11681.4|11657.4|11677|11653|11686.4|11662.4|11677|11646.2|5
1602856500000|2020-10-16 13:55:00|11675.7|11651.7|11678.9|11654.9|11678.9|11654.9|11673.9|11649.9|4
1602856800000|2020-10-16 14:00:00|11688.9|11664.9|11694.8|11654.8|11694.8|11668.5|11684.5|11634.8|18
1602857100000|2020-10-16 14:05:00|11684.5|11660.5|11684.5|11660.5|11694.8|11666|11684.5|11654.8|0
1602857400000|2020-10-16 14:10:00|11688.9|11664.9|11680.7|11656.7|11688.9|11664.9|11680.7|11656.7|5
1602857700000|2020-10-16 14:15:00|11683.8|11659.8|11691.3|11667.3|11691.8|11667.8|11683.8|11659.8|6
1602858000000|2020-10-16 14:20:00|11689.5|11665.5|11689.5|11665.5|11689.5|11665.5|11689.5|11665.5|2
1602858300000|2020-10-16 14:25:00|11690.2|11666.2|11697.7|11673.7|11697.7|11673.7|11690.2|11666.2|3
1602858600000|2020-10-16 14:30:00|11692.7|11668.7|11690.2|11666.2|11693.8|11669.8|11690.2|11666.2|4
1602858900000|2020-10-16 14:35:00|11690.9|11666.9|11697.7|11673.7|11697.7|11673.7|11690.9|11666.9|0
1602859200000|2020-10-16 14:40:00|11695.9|11671.9|11669.3|11629.3|11695.9|11671.9|11669.3|11615|19
1602859500000|2020-10-16 14:45:00|11665.7|11625.7|11666.1|11626.1|11700|11664.4|11650.6|11624.8|55
1602859800000|2020-10-16 14:50:00|11666.8|11626.8|11643.8|11619.8|11666.8|11626.8|11635.6|11599.3|44
1602860100000|2020-10-16 14:55:00|11651.1|11611.1|11632.7|11608.7|11652.3|11623|11632.7|11605.7|4
1602860400000|2020-10-16 15:00:00|11645.7|11605.7|11640.2|11616.2|11645.7|11618|11637|11605.7|7
1602861600000|2020-10-16 15:20:00|11639.5|11615.5|11639.5|11615.5|11639.5|11615.5|11639.5|11615.5|0
1602861900000|2020-10-16 15:25:00|11632|11608|11632|11608|11634.5|11610.5|11632|11608|2
1602862200000|2020-10-16 15:30:00|11627.9|11603.9|11602|11578|11627.9|11603.9|11602|11578|7
1602862500000|2020-10-16 15:35:00|11642.7|11582.7|11632|11572|11644.5|11594.5|11619.5|11572|13
1602862800000|2020-10-16 15:40:00|11635.4|11575.4|11615.2|11575.2|11642|11589.3|11613.3|11575.2|3
1602863100000|2020-10-16 15:45:00|11617|11577|11604|11580|11622.5|11592.5|11604|11577|3
1602863400000|2020-10-16 15:50:00|11604.7|11580.7|11600.8|11576.8|11606.5|11582.5|11600.8|11576.8|2
1602863700000|2020-10-16 15:55:00|11627|11567|11588.3|11564.3|11627|11573.6|11585.8|11561.8|3
1602864000000|2020-10-16 16:00:00|11630.2|11570.2|11603.8|11563.8|11630.2|11571.8|11603.8|11563.8|1
1602864300000|2020-10-16 16:05:00|||||||||3
1602864600000|2020-10-16 16:10:00|11603.1|11563.1|11600.1|11576.1|11603.8|11577.5|11596.5|11563.1|16
1602864900000|2020-10-16 16:15:00|11602.6|11578.6|11594.7|11554.7|11604.5|11579.1|11588.8|11554.7|4
1602865200000|2020-10-16 16:20:00|11584.2|11560.2|11577.2|11517.2|11592.9|11560.2|11574.7|11517.2|14
1602865500000|2020-10-16 16:25:00|11579.9|11519.9|11592.4|11532.4|11592.4|11532.4|11572|11519.9|0
1602865800000|2020-10-16 16:30:00|11586.8|11526.8|11557.9|11497.9|11586.8|11526.8|11552.9|11497.9|8
1602866400000|2020-10-16 16:40:00|11548.6|11508.6|11551.1|11511.1|11551.1|11511.1|11548.6|11508.6|0
1602866700000|2020-10-16 16:45:00|11548.8|11524.8|11545.6|11521.6|11548.8|11524.8|11545.6|11521.6|26
1602867000000|2020-10-16 16:50:00|11535.6|11511.6|11534.4|11510.4|11535.6|11511.6|11533.8|11509.8|17
1602867600000|2020-10-16 17:00:00|11533.7|11509.7|11558.8|11518.8|11558.8|11518.8|11531.9|11507.9|6
1602867900000|2020-10-16 17:05:00|11570.1|11510.1|11581.3|11541.3|11593.8|11554.3|11568.3|11510.1|8
1602868200000|2020-10-16 17:10:00|11574.6|11550.6|11578.3|11554.3|11593.8|11556.1|11574.6|11533.8|1
1602868500000|2020-10-16 17:15:00|11582.9|11542.9|11560.6|11520.6|11582.9|11542.9|11550.1|11520.6|4
1602868800000|2020-10-16 17:20:00|11550.1|11526.1|11535.8|11511.8|11560.6|11533.6|11535.8|11511.8|4
1602869100000|2020-10-16 17:25:00|11537.6|11513.6|11480.8|11456.8|11539.4|11515.4|11473.3|11440.6|10
1602869400000|2020-10-16 17:30:00|11483.3|11459.3|11486.3|11426.3|11510.6|11462.9|11476.3|11425.6|1
1602869700000|2020-10-16 17:35:00|11486.9|11426.9|11470.6|11430.6|11486.9|11430.6|11470.6|11426.3|0
1602870000000|2020-10-16 17:40:00|11471.3|11431.3|11474.4|11434.4|11474.4|11434.4|11471.3|11431.3|1
1602870300000|2020-10-16 17:45:00|11473.8|11433.8|11472.4|11432.4|11488.8|11440.4|11462.6|11425.1|2
1602870600000|2020-10-16 17:50:00|11473.1|11433.1|11460.7|11436.7|11473.1|11439.2|11460.1|11430.6|4
1602870900000|2020-10-16 17:55:00|11466.7|11426.7|11476.2|11436.2|11476.2|11436.7|11455.3|11426.7|20
1603108800000|2020-10-19 12:00:00|11454.6|11430.6|11447.1|11423.1|11473.2|11432.6|11445.2|11403.7|21
1603109100000|2020-10-19 12:05:00|11447.7|11423.7|11447.1|11423.1|11455.7|11425.9|11447.1|11415.7|5
1603109400000|2020-10-19 12:10:00|11447.7|11423.7|11453.8|11429.8|11464.6|11429.8|11447.1|11418.2|3
1603109700000|2020-10-19 12:15:00|11460.1|11420.1|11509.3|11449.3|11509.3|11449.3|11453.8|11420.1|5
1603110000000|2020-10-19 12:20:00|11511.2|11451.2|11499.4|11475.4|11511.2|11475.4|11499.4|11451.2|0
1603110300000|2020-10-19 12:25:00|11501.3|11477.3|11500.7|11476.7|11504.9|11480.9|11498.8|11474.8|1
1603110600000|2020-10-19 12:30:00|11500.9|11440.9|11468.7|11428.7|11502.9|11460|11466.2|11426.2|47
1603110900000|2020-10-19 12:35:00|11465.2|11441.2|11607.7|11547.7|11607.7|11547.7|11465.2|11441.2|58
1603111200000|2020-10-19 12:40:00|11613.5|11553.5|11618.7|11558.7|11643.7|11603.7|11574.8|11514.8|6
1603111500000|2020-10-19 12:45:00|11607.9|11547.9|11607.3|11547.3|11607.9|11547.9|11607.3|11547.3|2
1603111800000|2020-10-19 12:50:00|11612.3|11552.3|11611.2|11551.2|11612.3|11552.3|11611.2|11551.2|2
1603112100000|2020-10-19 12:55:00|11606.2|11566.2|11619.3|11559.3|11620.7|11566.2|11606.2|11552.3|3
1603112400000|2020-10-19 13:00:00|11626.8|11566.8|11615.6|11555.6|11626.8|11591.2|11611.3|11553.1|20
1603112700000|2020-10-19 13:05:00|11616.8|11556.8|11603.2|11579.2|11616.8|11579.2|11603.2|11556.8|7
1603113000000|2020-10-19 13:10:00|11611.8|11571.8|11601|11577|11611.8|11578.9|11601|11569.8|3
1603113300000|2020-10-19 13:15:00|11600.4|11576.4|11620.9|11580.9|11650.9|11618.4|11598.8|11572.9|12
1603113600000|2020-10-19 13:20:00|11617.4|11593.4|11621.6|11597.6|11650.9|11620.9|11617.4|11585.1|3
1603113900000|2020-10-19 13:25:00|11626.8|11586.8|11624.8|11584.8|11645.9|11601.7|11617.9|11582.9|6
1603114200000|2020-10-19 13:30:00|11622.9|11582.9|11625.9|11565.9|11634|11584.8|11583.4|11530.9|22
1603114500000|2020-10-19 13:35:00|11624|11564|11640.4|11616.4|11640.4|11616.4|11607.7|11564|10
1603114800000|2020-10-19 13:40:00|11642.4|11618.4|11650.4|11626.4|11650.4|11626.4|11636.5|11607.9|18
1603115100000|2020-10-19 13:45:00|11653.5|11629.5|11627|11567|11664|11634.5|11627|11567|4
1603115400000|2020-10-19 13:50:00|||||||||2
1603115700000|2020-10-19 13:55:00|11625.4|11565.4|11543.1|11483.1|11625.4|11578.9|11538.4|11483.1|23
1603116000000|2020-10-19 14:00:00|11539.9|11499.9|11579.6|11555.6|11583.1|11555.6|11539.9|11499.9|16
1603116300000|2020-10-19 14:05:00|11582|11522|11565.9|11525.9|11600.1|11561.7|11539.6|11495.6|30
1603116600000|2020-10-19 14:10:00|11577.6|11517.6|11587.8|11527.8|11587.8|11538.4|11560.4|11514|32
1603116900000|2020-10-19 14:15:00|11578.4|11538.4|11569.5|11529.5|11584.8|11547.5|11562|11522|10
1603117200000|2020-10-19 14:20:00|11572|11532|11589.2|11529.2|11604.2|11562.2|11563.7|11529.2|11
1603117500000|2020-10-19 14:25:00|11594.2|11534.2|11589.2|11549.2|11594.2|11549.2|11585.4|11534.2|2
1603117800000|2020-10-19 14:30:00|11583.7|11559.7|11586.2|11562.2|11586.2|11562.2|11583.7|11559.7|2
1603118100000|2020-10-19 14:35:00|11581.7|11521.7|11576.2|11552.2|11581.7|11552.2|11531.2|11507.2|31
1603118400000|2020-10-19 14:40:00|11578.7|11554.7|11582.3|11522.3|11587.3|11560.3|11578.7|11522.3|7
1603118700000|2020-10-19 14:45:00|||||||||18
1603119300000|2020-10-19 14:55:00|11575.6|11535.6|11582.8|11542.8|11593.4|11547.3|11575.6|11521.7|12
1603119600000|2020-10-19 15:00:00|11582.3|11542.3|11584.8|11544.8|11584.8|11544.8|11580.3|11540.3|1
1603119900000|2020-10-19 15:05:00|||||||||13
1603120200000|2020-10-19 15:10:00|||||||||6
1603120500000|2020-10-19 15:15:00|||||||||3
1603120800000|2020-10-19 15:20:00|11584.7|11544.7|11589.8|11565.8|11589.8|11565.8|11578.4|11542.2|5
1603121100000|2020-10-19 15:25:00|11587.2|11547.2|11592.8|11532.8|11592.8|11547.7|11564.8|11512.2|11
1603121400000|2020-10-19 15:30:00|11589.7|11529.7|11589.7|11529.7|11589.7|11529.7|11589.7|11529.7|2
1603121700000|2020-10-19 15:35:00|11569|11545|11566.7|11526.7|11569|11545|11561.2|11526.7|3
1603122000000|2020-10-19 15:40:00|11559.8|11535.8|11554.2|11494.2|11573.6|11539.7|11554.2|11494.2|8
1603122300000|2020-10-19 15:45:00|11544.7|11504.7|11597.2|11537.2|11597.2|11537.7|11544.7|11502.8|10
1603122600000|2020-10-19 15:50:00|11588.3|11548.3|11590.3|11550.3|11590.3|11550.3|11588.3|11548.3|2
1603122900000|2020-10-19 15:55:00|11595.3|11555.3|11595.3|11555.3|11600.3|11555.3|11589.2|11539.7|4
1603123200000|2020-10-19 16:00:00|||||||||4
1603123500000|2020-10-19 16:05:00|11589.8|11565.8|11596.4|11556.4|11596.4|11565.8|11589.8|11556.4|3
1603123800000|2020-10-19 16:10:00|11590.5|11550.5|11586.6|11546.6|11590.5|11550.5|11586.6|11546.6|7
1603124100000|2020-10-19 16:15:00|11589.1|11549.1|11592.2|11552.2|11592.2|11565.2|11586.1|11549.1|6
1603124400000|2020-10-19 16:20:00|11578.6|11554.6|11593.3|11553.3|11601.4|11569.4|11578.6|11553.3|2
1603124700000|2020-10-19 16:25:00|11595.2|11555.2|11595.2|11555.2|11595.2|11555.2|11595.2|11555.2|0
1603125300000|2020-10-19 16:35:00|11586.7|11562.7|11632.7|11572.7|11633.3|11573.3|11586.7|11562.7|6
1603125600000|2020-10-19 16:40:00|11633.3|11573.3|11628.3|11604.3|11649.7|11607.7|11624.4|11573.3|4
1603125900000|2020-10-19 16:45:00|11628.9|11604.9|11628.9|11604.9|11628.9|11604.9|11628.9|11604.9|6
1603126200000|2020-10-19 16:50:00|11626.9|11602.9|11625|11601|11639.4|11607.9|11623|11595.5|8
1603126500000|2020-10-19 16:55:00|11633.5|11593.5|11628|11604|11633.5|11604|11626.1|11593.5|5
1603126800000|2020-10-19 17:00:00|11629.4|11605.4|11629.4|11605.4|11629.4|11605.4|11629.4|11605.4|0
1603127100000|2020-10-19 17:05:00|11624.4|11600.4|11627.4|11587.4|11627.4|11602.9|11624.4|11587.4|2
1603127700000|2020-10-19 17:15:00|11635.2|11575.2|11633.2|11573.2|11635.2|11575.2|11633.2|11573.2|0
1603128000000|2020-10-19 17:20:00|11624.4|11600.4|11626.9|11602.9|11626.9|11602.9|11624.4|11600.4|2
1603128300000|2020-10-19 17:25:00|11625.8|11601.8|11632.7|11608.7|11632.7|11608.7|11621.9|11597.9|4
1603128600000|2020-10-19 17:30:00|11628.8|11604.8|11628.8|11604.8|11628.8|11604.8|11628.8|11604.8|0
1603128900000|2020-10-19 17:35:00|11627.7|11603.7|11647.1|11587.1|11652.4|11606.8|11626.9|11587.1|4
1603129200000|2020-10-19 17:40:00|11646|11586|11641|11581|11646|11586|11638|11578|2
1603129500000|2020-10-19 17:45:00|11640.5|11580.5|11611.4|11587.4|11640.5|11588.8|11611.4|11580.5|2
1603129800000|2020-10-19 17:50:00|11643.2|11583.2|11636.8|11596.8|11643.2|11596.8|11632.7|11581|0
1603130100000|2020-10-19 17:55:00|11645.7|11585.7|11668.2|11608.2|11668.2|11608.2|11645.7|11585.7|7
1603195200000|2020-10-20 12:00:00|11647.2|11587.2|11666.1|11606.1|11682.1|11622.1|11643.6|11583.6|18
1603195500000|2020-10-20 12:05:00|11670.1|11610.1|11662.7|11638.7|11670.1|11638.7|11655.2|11610.1|5
1603195800000|2020-10-20 12:10:00|11663.2|11639.2|11680.1|11620.1|11692.2|11645.2|11659.3|11618.6|11
1603196100000|2020-10-20 12:15:00|11672.6|11632.6|11684.2|11644.2|11692.6|11652.6|11672.6|11632.6|2
1603196400000|2020-10-20 12:20:00|11690.2|11650.2|11698.1|11658.1|11698.1|11658.1|11690.2|11650.2|0
1603196700000|2020-10-20 12:25:00|11689.6|11665.6|11701.2|11677.2|11707.1|11683.1|11679.1|11637.2|36
1603197000000|2020-10-20 12:30:00|11706.2|11682.2|11737.2|11677.2|11739.2|11691.7|11706.2|11677.2|7
1603197300000|2020-10-20 12:35:00|11733.7|11693.7|11734.2|11694.2|11734.2|11694.2|11704.2|11680.2|9
1603197600000|2020-10-20 12:40:00|11730.3|11690.3|11717.7|11693.7|11739.2|11693.7|11717.7|11678.7|4
1603197900000|2020-10-20 12:45:00|11711.2|11687.2|11707.2|11683.2|11717.7|11690.7|11704.7|11675.2|9
1603198200000|2020-10-20 12:50:00|11710.6|11686.6|11701.1|11677.1|11710.6|11686.6|11687.1|11656.2|72
1603198500000|2020-10-20 12:55:00|11697.1|11673.1|11693.2|11653.2|11699.6|11675.6|11693.2|11653.2|3
1603198800000|2020-10-20 13:00:00|11684.6|11660.6|11665.7|11641.7|11717.6|11683.7|11657.7|11617.2|9
1603199100000|2020-10-20 13:05:00|11668.7|11628.7|11677.2|11637.2|11694.2|11670.2|11666.7|11624.7|23
1603199400000|2020-10-20 13:10:00|11676.7|11652.7|11687.2|11663.2|11692.2|11667.7|11676.7|11630.2|15
1603199700000|2020-10-20 13:15:00|11686.7|11662.7|11691.7|11667.7|11691.7|11667.7|11684.2|11660.2|12
1603200000000|2020-10-20 13:20:00|11694.2|11670.2|11736.5|11696.5|11738.5|11713.9|11691.3|11667.3|63
1603200300000|2020-10-20 13:25:00|11730|11690|11729.5|11689.5|11732|11697.1|11721.1|11687.5|8
1603200600000|2020-10-20 13:30:00|11730|11690|11734.4|11694.4|11745.5|11702.9|11726.9|11685.5|9
1603200900000|2020-10-20 13:35:00|11725.8|11701.8|11750.3|11710.3|11753.3|11716.8|11720.9|11691.4|6
1603201200000|2020-10-20 13:40:00|11750.8|11710.8|11729.8|11689.8|11750.8|11710.8|11729.8|11680.3|9
1603201500000|2020-10-20 13:45:00|11742.3|11682.3|11731.8|11691.8|11745.9|11696.8|11731.8|11682.3|1
1603201800000|2020-10-20 13:50:00|11735.8|11695.8|11746.3|11686.3|11748.9|11697.8|11732.8|11684.3|1
1603202100000|2020-10-20 13:55:00|11736.8|11696.8|11717.3|11693.3|11747.3|11710.2|11717.3|11687.3|3
1603202400000|2020-10-20 14:00:00|11716.7|11692.7|11712.7|11688.7|11725.7|11692.7|11704.2|11663.2|12
1603202700000|2020-10-20 14:05:00|11729.1|11669.1|11707.8|11647.8|11729.1|11670.2|11674.7|11641.9|3
1603203000000|2020-10-20 14:10:00|11712.3|11652.3|11699.7|11675.7|11719.3|11675.7|11699.7|11652.3|4
1603203300000|2020-10-20 14:15:00|11710.2|11670.2|11706.6|11666.6|11710.7|11679.7|11701.2|11666.6|11
1603203600000|2020-10-20 14:20:00|11700.1|11660.1|11692.6|11632.6|11706|11660.1|11682.6|11632.6|6
1603203900000|2020-10-20 14:25:00|11693.2|11633.2|11683.6|11623.6|11693.2|11635.7|11651.8|11610.2|6
1603204200000|2020-10-20 14:30:00|11677.6|11617.6|11637.6|11577.6|11687.2|11627.2|11611.6|11575.6|22
1603204500000|2020-10-20 14:35:00|11638.1|11578.1|11676.2|11616.2|11678.8|11624.7|11635.8|11578.1|6
1603204800000|2020-10-20 14:40:00|11668.8|11628.8|11677.7|11617.7|11697.3|11637.3|11668.8|11616.7|8
1603205100000|2020-10-20 14:45:00|11676.7|11616.7|11712.2|11652.2|11712.2|11652.2|11676.1|11616.1|5
1603205400000|2020-10-20 14:50:00|11712.7|11652.7|11713.2|11653.2|11713.2|11653.2|11711.7|11651.7|4
1603205700000|2020-10-20 14:55:00|11712.7|11652.7|11703.8|11663.8|11713.3|11663.8|11703.8|11650.7|9
1603206000000|2020-10-20 15:00:00|11699.3|11675.3|11706.3|11666.3|11717.2|11677.8|11695.8|11655.8|12
1603206300000|2020-10-20 15:05:00|11700.8|11676.8|11702.8|11678.8|11703.8|11679.8|11700.8|11676.8|8
1603206600000|2020-10-20 15:10:00|11702.7|11678.7|11700.7|11660.7|11706.3|11678.7|11699.3|11644.3|5
1603206900000|2020-10-20 15:15:00|11703.2|11663.2|11696.8|11672.8|11708.3|11684.3|11696.8|11663.2|28
1603207200000|2020-10-20 15:20:00|11701.3|11677.3|11698.8|11674.8|11701.3|11677.3|11698.8|11674.8|2
1603207500000|2020-10-20 15:25:00|11696.3|11672.3|11696.3|11672.3|11696.3|11672.3|11696.3|11672.3|0
1603207800000|2020-10-20 15:30:00|11701.3|11677.3|11710.2|11670.2|11710.2|11677.3|11701.2|11670.2|4
1603208100000|2020-10-20 15:35:00|11712.2|11672.2|11706.7|11682.7|11712.2|11682.7|11704.7|11672.2|0
1603208400000|2020-10-20 15:40:00|11705.7|11681.7|11705.7|11665.7|11712.1|11681.7|11704.2|11664.2|4
1603208700000|2020-10-20 15:45:00|11698.7|11674.7|11698.7|11674.7|11698.7|11674.7|11698.7|11674.7|1
1603209000000|2020-10-20 15:50:00|11693.7|11669.7|11698.7|11674.7|11699.2|11675.2|11693.7|11669.7|3
1603209300000|2020-10-20 15:55:00|11706.2|11666.2|11705.2|11665.2|11720.2|11678.2|11695.8|11659.2|9
1603209600000|2020-10-20 16:00:00|11699.7|11675.7|11704.2|11664.2|11718.2|11678.2|11699.7|11653.2|5
1603209900000|2020-10-20 16:05:00|11695.7|11671.7|11703.2|11663.2|11703.2|11671.7|11695.7|11663.2|6
1603210200000|2020-10-20 16:10:00|11702.1|11662.1|11695.7|11671.7|11702.1|11671.7|11691.2|11662.1|5
1603210500000|2020-10-20 16:15:00|11693.2|11669.2|11693.2|11669.2|11693.2|11669.2|11693.2|11669.2|2
1603210800000|2020-10-20 16:20:00|||||||||4
1603211100000|2020-10-20 16:25:00|11693.7|11669.7|11706.2|11682.2|11706.2|11682.2|11693.7|11669.7|4
1603211400000|2020-10-20 16:30:00|11704.2|11680.2|11704.7|11680.7|11706.2|11682.2|11702.7|11678.7|1
1603211700000|2020-10-20 16:35:00|11712.2|11672.2|11701.1|11677.1|11712.2|11680.7|11701.1|11672.2|1
1603212000000|2020-10-20 16:40:00|11700.6|11676.6|11702.2|11662.2|11711.1|11676.6|11689.7|11651.1|40
1603212300000|2020-10-20 16:45:00|11711.1|11651.1|11673.2|11613.2|11711.1|11669.6|11673.2|11613.2|37
1603212600000|2020-10-20 16:50:00|11676.2|11616.2|11690.2|11630.2|11690.2|11630.2|11676.2|11616.2|0
1603212900000|2020-10-20 16:55:00|11690.1|11630.1|11666.7|11606.7|11690.1|11634.7|11664.8|11604.8|4
1603213200000|2020-10-20 17:00:00|11653.7|11613.7|11660.1|11600.1|11662.1|11613.7|11653.7|11600.1|0
1603213500000|2020-10-20 17:05:00|11659.6|11599.6|11628.7|11588.7|11659.6|11606.6|11628.2|11581.2|0
1603213800000|2020-10-20 17:10:00|11641.2|11581.2|11657.7|11597.7|11661.2|11611.2|11632.2|11581.2|2
1603214100000|2020-10-20 17:15:00|11665.2|11605.2|11639.1|11579.1|11673.8|11628.7|11627.7|11577.2|2
1603214400000|2020-10-20 17:20:00|11628.6|11588.6|11638.1|11598.1|11638.1|11598.1|11628.6|11588.6|1
1603214700000|2020-10-20 17:25:00|11640.1|11600.1|11687.2|11627.2|11688.7|11664.2|11633.1|11591.6|15
1603215000000|2020-10-20 17:30:00|11687.7|11627.7|11644.7|11604.7|11693.2|11661.7|11629.7|11598.2|10
1603215300000|2020-10-20 17:35:00|11637.7|11613.7|11644.2|11620.2|11644.2|11620.2|11637.7|11613.7|2
1603215600000|2020-10-20 17:40:00|11644.7|11620.7|11651.7|11627.7|11651.7|11627.7|11644.7|11620.7|2
1603215900000|2020-10-20 17:45:00|11651.2|11627.2|11646.7|11622.7|11651.2|11627.2|11644.2|11620.2|2
1603216200000|2020-10-20 17:50:00|11648.7|11624.7|11641.7|11617.7|11653.7|11629.7|11641.7|11617.7|2
1603216500000|2020-10-20 17:55:00|11669.2|11609.2|11658.1|11598.1|11682.1|11642.7|11658.1|11598.1|11
1603281600000|2020-10-21 12:00:00|11671.4|11611.4|11554.4|11494.4|11671.4|11611.4|11535.9|11475.9|67
1603281900000|2020-10-21 12:05:00|11568.6|11508.6|11564.4|11504.4|11584.4|11524.4|11549.4|11489.4|2
1603282200000|2020-10-21 12:10:00|11569.4|11509.4|11579|11539|11591.9|11539|11519.4|11472.3|14
1603282500000|2020-10-21 12:15:00|11566.9|11526.9|11594.4|11534.4|11601.9|11553|11561.9|11501.9|2
1603282800000|2020-10-21 12:20:00|11609.4|11569.4|11605.8|11545.8|11661.5|11623.5|11601.9|11541.9|4
1603283100000|2020-10-21 12:25:00|11611.9|11551.9|11664.4|11604.4|11664.4|11604.4|11611.9|11551.9|1
1603283400000|2020-10-21 12:30:00|11663.4|11603.4|11659.4|11599.4|11663.4|11603.4|11659.4|11599.4|0
1603283700000|2020-10-21 12:35:00|11659.8|11599.8|11662.3|11602.3|11664.8|11604.8|11659.8|11599.8|1
1603284000000|2020-10-21 12:40:00|11662.8|11602.8|11657.8|11617.8|11670.3|11617.8|11657.8|11602.3|8
1603284300000|2020-10-21 12:45:00|11655.3|11615.3|11657.3|11617.3|11657.3|11617.3|11655.3|11615.3|1
1603284600000|2020-10-21 12:50:00|11646.8|11622.8|11661.3|11601.3|11670.3|11622.8|11612.8|11562.3|6
1603284900000|2020-10-21 12:55:00|11665.3|11605.3|11667.2|11607.2|11708.8|11648.8|11649.2|11589.2|13
1603285200000|2020-10-21 13:00:00|11669.7|11609.7|11717.7|11657.7|11727.2|11667.2|11669.7|11609.7|10
1603285500000|2020-10-21 13:05:00|11718.1|11658.1|11673.6|11633.6|11720.2|11666.8|11660.6|11622.7|0
1603285800000|2020-10-21 13:10:00|11673.1|11633.1|11673.1|11613.1|11680.2|11633.6|11664.7|11604.7|7
1603286100000|2020-10-21 13:15:00|11671.7|11611.7|11675.1|11635.1|11681.7|11635.1|11663.1|11603.1|5
1603286400000|2020-10-21 13:20:00|11673.1|11633.1|11668.1|11608.1|11678.1|11633.1|11656.1|11596.1|3
1603286700000|2020-10-21 13:25:00|11670.6|11610.6|11680.1|11620.1|11680.1|11620.1|11670.6|11610.6|1
1603287000000|2020-10-21 13:30:00|11672.6|11632.6|11668.6|11628.6|11690.2|11650.6|11668.6|11613.1|10
1603287300000|2020-10-21 13:35:00|11671.1|11631.1|11694.4|11634.4|11704|11644|11671.1|11627.8|12
1603287600000|2020-10-21 13:40:00|11700.5|11640.5|11683.9|11623.9|11700.5|11640.5|11683.9|11623.9|9
1603287900000|2020-10-21 13:45:00|11676.4|11636.4|11711.9|11651.9|11721.9|11697.4|11676.4|11626.9|17
1603288200000|2020-10-21 13:50:00|11706.9|11646.9|11658.4|11634.4|11711.9|11652.6|11658.4|11632.8|1
1603288500000|2020-10-21 13:55:00|11656.4|11632.4|11651.9|11591.9|11671.5|11632.4|11639.4|11589.8|2
1603288800000|2020-10-21 14:00:00|11639.4|11599.4|11631.8|11591.8|11661.9|11614.4|11631.8|11591.7|0
1603289100000|2020-10-21 14:05:00|11621.2|11561.2|11629.3|11569.3|11661.8|11601.8|11621.2|11561.2|3
1603289400000|2020-10-21 14:10:00|11628.9|11568.9|11632.8|11572.8|11636.8|11576.8|11621.8|11561.8|10
1603289700000|2020-10-21 14:15:00|11635.3|11575.3|11615.3|11555.3|11640.3|11580.3|11615.3|11555.3|8
1603290000000|2020-10-21 14:20:00|11607.8|11547.8|11545.3|11505.3|11607.8|11547.8|11529.3|11495.3|13
1603290300000|2020-10-21 14:25:00|11577.8|11517.8|11567.7|11507.7|11597.8|11537.8|11567.7|11507.7|11
1603290600000|2020-10-21 14:30:00|11572.7|11512.7|11535.7|11475.7|11572.7|11515.4|11524.7|11475.7|0
1603290900000|2020-10-21 14:35:00|11525.2|11485.2|11515.2|11475.2|11529.8|11485.2|11515.2|11465.7|2
1603291200000|2020-10-21 14:40:00|11515.7|11475.7|11503.2|11479.2|11519.8|11479.8|11503.2|11470.7|1
1603291500000|2020-10-21 14:45:00|11000.2|10976.2|11098.6|11038.6|11109.4|11049.4|10825|10778.2|211
1603291800000|2020-10-21 14:50:00|11094.6|11034.6|11157.7|11097.7|11172.7|11112.7|11086|11026|13
1603292100000|2020-10-21 14:55:00|11151.3|11091.3|11136.7|11096.7|11151.3|11101.3|11112.1|11066.7|64
1603292400000|2020-10-21 15:00:00|11161.9|11101.9|11147.4|11107.4|11161.9|11109.4|11133|11089.7|31
1603292700000|2020-10-21 15:05:00|11135.1|11111.1|11176.9|11136.9|11192.9|11137.3|11135.1|11092.2|14
1603293000000|2020-10-21 15:10:00|11172.8|11132.8|11175.8|11135.8|11180.8|11148.3|11165.1|11119.8|6
1603293300000|2020-10-21 15:15:00|11168.2|11144.2|11136.1|11096.1|11176.2|11148.3|11127|11083.6|29
1603293600000|2020-10-21 15:20:00|11136.6|11096.6|11145.6|11085.6|11145.6|11106|11129|11083.6|11
1603293900000|2020-10-21 15:25:00|11146.7|11106.7|11128.2|11104.2|11149.7|11107.2|11128.2|11087.6|10
1603294200000|2020-10-21 15:30:00|11126.2|11102.2|11151.1|11091.1|11152.5|11104.7|11123.8|11091.1|9
1603294500000|2020-10-21 15:35:00|11151.5|11091.5|11142.3|11102.3|11152|11110.8|11133.2|11085.4|13
1603294800000|2020-10-21 15:40:00|11144.4|11104.4|11151.4|11111.4|11158.7|11112|11126.3|11089.5|26
1603295100000|2020-10-21 15:45:00|11147.3|11107.3|11145.6|11085.6|11152.5|11107.3|11145.3|11085.6|4
1603295400000|2020-10-21 15:50:00|11145.5|11085.5|11149.3|11089.3|11149.3|11101.4|11125.4|11083.5|3
1603295700000|2020-10-21 15:55:00|11147.3|11087.3|11130.3|11070.3|11147.3|11106.7|11121.5|11068.7|7
1603296000000|2020-10-21 16:00:00|11126.2|11066.2|11126|11066|11126.2|11081.8|11105.8|11063.8|6
1603296300000|2020-10-21 16:05:00|11127|11067|11126.2|11102.2|11133.7|11102.2|11111.8|11067|5
1603296600000|2020-10-21 16:10:00|||||||||5
1603296900000|2020-10-21 16:15:00|11124.1|11100.1|11142|11082|11142|11100.1|11124.1|11081.5|8
1603297200000|2020-10-21 16:20:00|11142.9|11082.9|11145.9|11085.9|11145.9|11085.9|11142.5|11082.5|1
1603297500000|2020-10-21 16:25:00|11142.4|11082.4|11137.9|11077.9|11142.4|11082.4|11135.9|11075.9|2
1603297800000|2020-10-21 16:30:00|11135.9|11075.9|11103.8|11043.8|11135.9|11075.9|11097.3|11041.8|0
1603298100000|2020-10-21 16:35:00|11101.8|11041.8|11097.9|11037.9|11101.8|11041.8|11092.9|11032.9|2
1603298400000|2020-10-21 16:40:00|11096.9|11036.9|11097.9|11037.9|11097.9|11044|11084|11032.9|5
1603298700000|2020-10-21 16:45:00|11099.9|11039.9|11088.9|11048.9|11099.9|11048.9|11088.5|11039.9|6
1603299000000|2020-10-21 16:50:00|11066|11006|11042.5|10982.5|11068|11008|11041.9|10981.9|7
1603299300000|2020-10-21 16:55:00|11032.3|10972.3|11058.4|10998.4|11059.3|10999.3|10986.2|10962.2|15
1603299600000|2020-10-21 17:00:00|11058.9|10998.9|11049.3|10989.3|11084.4|11024.4|11043.7|10983.7|1
1603299900000|2020-10-21 17:05:00|11042.3|10982.3|11058.4|10998.4|11082.1|11022.1|11038.7|10978.7|1
1603300200000|2020-10-21 17:10:00|11056.4|10996.4|11017.4|10957.4|11057.8|10997.8|11017.4|10957.4|6
1603300500000|2020-10-21 17:15:00|11019.8|10959.8|11017.9|10957.9|11019.9|10959.9|11014.9|10954.9|1
1603300800000|2020-10-21 17:20:00|11017.4|10957.4|11026.9|10966.9|11031.3|10971.3|11008.4|10957.4|2
1603301100000|2020-10-21 17:25:00|11024.4|10964.4|11018.3|10958.3|11027.4|10969.4|11009.4|10957.4|4
1603301400000|2020-10-21 17:30:00|11018.8|10958.8|11036.3|10976.3|11036.8|10981.3|11001.3|10957.9|3
1603301700000|2020-10-21 17:35:00|11032.2|10972.2|11060.8|11000.8|11086.4|11026.4|11032.2|10972.2|0
1603302000000|2020-10-21 17:40:00|11058.8|10998.8|11032.5|10992.5|11058.8|11006|11027|10968.5|11
1603302300000|2020-10-21 17:45:00|11031.4|10971.4|10995.3|10935.3|11035.9|10975.9|10995.3|10935.3|0
1603302600000|2020-10-21 17:50:00|10991.3|10931.3|10978.3|10918.3|10997.8|10937.8|10977.3|10917.3|2
1603302900000|2020-10-21 17:55:00|10977.8|10917.8|11006.7|10946.7|11016.6|10956.6|10977.8|10917.8|8
1603368000000|2020-10-22 12:00:00|11009.7|10985.7|10965|10905|11013.9|10985.7|10952.6|10892.6|17
1603368300000|2020-10-22 12:05:00|10964.6|10904.6|11022.8|10982.8|11032.4|10996.3|10959.5|10899.5|14
1603368600000|2020-10-22 12:10:00|11025.3|10985.3|11032.4|10972.4|11034.8|10997.9|11010.7|10958.7|3
1603368900000|2020-10-22 12:15:00|11021.2|10981.2|11026.9|10986.9|11034.4|10997.9|11019.8|10970.3|3
1603369200000|2020-10-22 12:20:00|11036.5|10976.5|11026.9|10986.9|11036.5|11000.3|11024.3|10971.5|4
1603369500000|2020-10-22 12:25:00|11036.5|10976.5|11026.5|10986.5|11036.5|10995.2|11017.2|10976.5|3
1603369800000|2020-10-22 12:30:00|11026.9|10986.9|11023.9|10999.9|11029.4|11002.4|11021.8|10986.9|3
1603370100000|2020-10-22 12:35:00|11026.8|11002.8|11060.5|11020.5|11115.7|11055.7|11026.8|10996.1|10
1603370400000|2020-10-22 12:40:00|11055|11015|11071.9|11011.9|11075.3|11030|11017.6|10981.1|8
1603370700000|2020-10-22 12:45:00|11071.8|11011.8|11055.9|11031.9|11071.8|11031.9|11055.9|11011.4|0
1603371000000|2020-10-22 12:50:00|11074.3|11014.3|11071.4|11031.4|11076.4|11044|11068|11014.3|1
1603371300000|2020-10-22 12:55:00|11068|11044|11055.7|10995.7|11075.5|11044|11043.4|10983.4|4
1603371600000|2020-10-22 13:00:00|11046.2|11006.2|11037.7|10977.7|11073.4|11033.4|11037.7|10977.7|1
1603371900000|2020-10-22 13:05:00|11055.2|10995.2|11051.8|10991.8|11056.9|11008.2|11040.9|10991.8|4
1603372200000|2020-10-22 13:10:00|11052.2|10992.2|11051.8|10991.8|11063.1|11023.7|11040.9|10991.3|3
1603372500000|2020-10-22 13:15:00|11040.5|11000.5|11101.8|11041.8|11107.6|11047.6|11040.5|10991.3|3
1603372800000|2020-10-22 13:20:00|11104.3|11044.3|11115.9|11055.9|11115.9|11066.7|11104.3|11044.3|1
1603373100000|2020-10-22 13:25:00|11112|11088|11112.9|11072.9|11119.1|11088|11103.7|11070.9|1
1603373400000|2020-10-22 13:30:00|11115|11075|11095.3|11055.3|11115|11081.8|11082|11022|8
1603373700000|2020-10-22 13:35:00|11086.1|11062.1|11091.1|11067.1|11095.7|11069.2|11082|11049.5|3
1603374000000|2020-10-22 13:40:00|11090.7|11066.7|11076.8|11052.8|11096.9|11072.9|11074.8|11045.7|6
1603374300000|2020-10-22 13:45:00|11076.4|11052.4|11148.6|11088.6|11158.6|11098.6|11073.5|11046|58
1603374600000|2020-10-22 13:50:00|11150.7|11090.7|11158.6|11098.6|11158.6|11113.3|11132.3|11088.2|4
1603374900000|2020-10-22 13:55:00|11149.5|11109.5|11127.8|11087.8|11153.6|11124.1|11127.8|11076.5|4
1603375200000|2020-10-22 14:00:00|11137.4|11077.4|11179.1|11155.1|11185|11155.1|11137.4|11077.4|9
1603375500000|2020-10-22 14:05:00|11175|11115|11147.9|11107.9|11180.9|11139.6|11147.9|11088.8|33
1603375800000|2020-10-22 14:10:00|11158.8|11098.8|11174.8|11150.8|11191.8|11150.8|11150.4|11098.8|34
1603376100000|2020-10-22 14:15:00|11183.2|11143.2|11180.7|11140.7|11193.2|11143.7|11167.7|11128.2|10
1603376400000|2020-10-22 14:20:00|11180.3|11140.3|11197.3|11173.3|11212.4|11174.2|11177.3|11140.3|10
1603376700000|2020-10-22 14:25:00|11197.7|11173.7|11204.4|11144.4|11235|11200.8|11191.9|11131.9|10
1603377000000|2020-10-22 14:30:00|11109.3|11049.3|11101.7|11041.7|11184.3|11124.3|11101.3|11041.3|27
1603377300000|2020-10-22 14:35:00|11101.3|11041.3|11058.7|10998.7|11106.2|11046.2|11033.8|10988.8|2
1603377600000|2020-10-22 14:40:00|11049.6|11009.6|11052.4|10992.4|11068.3|11014.2|11033.7|10973.7|7
1603377900000|2020-10-22 14:45:00|11050.4|10990.4|11083|11023|11086.1|11027.9|11050.4|10990.4|5
1603378200000|2020-10-22 14:50:00|11084.7|11024.7|11047.8|10987.8|11093.4|11033.4|11042.9|10982.9|0
1603378500000|2020-10-22 14:55:00|11048.7|10988.7|11071.7|11011.7|11090.8|11030.8|11041.8|10981.8|7
1603378800000|2020-10-22 15:00:00|11069.6|11009.6|11048.4|11008.4|11088.9|11045.8|11040.8|10999.3|24
1603379100000|2020-10-22 15:05:00|11046.3|11006.3|11013.8|10973.8|11061.3|11019.3|11013.4|10973.4|5
1603379400000|2020-10-22 15:10:00|11014.3|10974.3|11037.4|10977.4|11048.7|11003.4|11001.5|10956.7|31
1603379700000|2020-10-22 15:15:00|11037.9|10977.9|11020.3|10980.3|11061.1|11011.1|11016.5|10971.1|1
1603380000000|2020-10-22 15:20:00|11012.7|10988.7|11016.5|10976.5|11027.3|10988.7|11006.8|10965.3|4
1603380300000|2020-10-22 15:25:00|11008.9|10984.9|11035.6|11011.6|11052.3|11011.6|11008.9|10965.3|5
1603380600000|2020-10-22 15:30:00|11033.1|11009.1|11062.3|11022.3|11062.3|11022.3|11033.1|11004.1|4
1603380900000|2020-10-22 15:35:00|11053.9|11029.9|11039.8|11015.8|11064.4|11033.2|11039.8|11015.8|10
1603381200000|2020-10-22 15:40:00|11044.8|11004.8|11046|10986|11054.4|11007.8|11031|10979.7|9
1603381500000|2020-10-22 15:45:00|11047.3|10987.3|11025.7|10985.7|11048.6|10988.6|11025.7|10969|6
1603381800000|2020-10-22 15:50:00|11023.6|10983.6|11020.2|10980.2|11035.8|10995.1|11007.8|10963.7|13
1603382100000|2020-10-22 15:55:00|11016|10976|11043|10983|11043|10988.3|11006.8|10966.5|6
1603382400000|2020-10-22 16:00:00|11032.1|10992.1|11016|10992|11044.3|11007.4|11016|10979.5|6
1603382700000|2020-10-22 16:05:00|10998.9|10974.9|11031.2|10991.2|11046.7|10991.2|10998.5|10956|7
1603383000000|2020-10-22 16:10:00|11042|10982|11040.1|10980.1|11042|11004.2|11025.7|10972.8|5
1603383300000|2020-10-22 16:15:00|11035.8|10975.8|11039.9|10979.9|11043.3|10985.4|11025.4|10971.6|3
1603383600000|2020-10-22 16:20:00|11040.4|10980.4|11055|10995|11070.7|11010.7|11039.6|10979.6|3
1603383900000|2020-10-22 16:25:00|11044.6|11004.6|11035.8|10975.8|11053.7|11004.6|11035.4|10975.4|3
1603384200000|2020-10-22 16:30:00|11029.6|10969.6|11027.2|10987.2|11037.1|10987.2|11020.4|10969.6|4
1603384500000|2020-10-22 16:35:00|11024.7|10984.7|11032|10992|11037.1|10994|11014|10970|6
1603384800000|2020-10-22 16:40:00|11031.9|11007.9|11043.7|10983.7|11043.7|11007.9|11023.6|10983.7|8
1603385100000|2020-10-22 16:45:00|11044.2|10984.2|11033|10993|11048.7|10999.2|11033|10982.5|5
1603385400000|2020-10-22 16:50:00|11032.9|10992.9|11014.4|10990.4|11032.9|10994.6|11011.9|10987.9|6
1603385700000|2020-10-22 16:55:00|11010.3|10986.3|11010.3|10986.3|11010.3|10986.3|11010.3|10986.3|5
1603386000000|2020-10-22 17:00:00|11008.2|10984.2|11031.5|10971.5|11041|11004.9|11004.1|10963.6|3
1603386300000|2020-10-22 17:05:00|11029.4|10969.4|11022|10982|11029.8|10982|11021.1|10969.4|2
1603386600000|2020-10-22 17:10:00|11029.8|10969.8|11021.1|10961.1|11042.3|11002.3|11010.6|10960.6|3
1603386900000|2020-10-22 17:15:00|11021|10961|11011|10987|11026|10987|11010.2|10960.6|2
1603387200000|2020-10-22 17:20:00|11019.4|10979.4|11026.4|10966.4|11028.5|10987|11009.3|10966.4|3
1603387500000|2020-10-22 17:25:00|11010.1|10986.1|11032.6|11008.6|11032.6|11008.6|11009.2|10966.4|6
1603387800000|2020-10-22 17:30:00|11026.4|11002.4|11038.1|10978.1|11042.2|11002.4|11026.4|10971.5|2
1603388100000|2020-10-22 17:35:00|11037.7|10977.7|11033.9|10973.9|11044.3|10984.3|11017.7|10971.4|3
1603388400000|2020-10-22 17:40:00|11031.4|10971.4|11031.4|10971.4|11031.4|10971.4|11031.4|10971.4|1
1603388700000|2020-10-22 17:45:00|11021.9|10981.9|11024.8|10984.8|11024.8|10984.8|11021.9|10981.9|1
1603389000000|2020-10-22 17:50:00|11024.3|10984.3|11022.7|10982.7|11028.9|10995.6|11011.8|10980.6|9
1603389300000|2020-10-22 17:55:00|11030.6|10970.6|11036|10976|11036|10976|11025.6|10965.6|3
1603454400000|2020-10-23 12:00:00|11027.3|10967.3|11032.1|11008.1|11076.4|11028.6|11014.9|10954.9|15
1603454700000|2020-10-23 12:05:00|11031.7|11007.7|11004|10964|11031.7|11007.7|10995.3|10958.6|17
1603455000000|2020-10-23 12:10:00|11008.3|10968.3|11027.3|10987.3|11031.9|10999.1|11008.3|10968.3|2
1603455300000|2020-10-23 12:15:00|11025.2|10985.2|11069.9|11009.9|11070.7|11010.7|11018.9|10985.2|4
1603455600000|2020-10-23 12:20:00|11061.1|11021.1|11111.6|11087.6|11128.8|11090.1|11061.1|11019.4|2
1603455900000|2020-10-23 12:25:00|11126.9|11066.9|11111.6|11051.6|11148.3|11099.1|11089.5|11041.1|6
1603456200000|2020-10-23 12:30:00|11114.1|11054.1|11115.3|11055.3|11124.5|11064.5|11107.4|11047.4|1
1603456500000|2020-10-23 12:35:00|11128.7|11068.7|11121.6|11061.6|11128.7|11070|11110|11056.6|1
1603456800000|2020-10-23 12:40:00|11123.7|11063.7|11140.4|11080.4|11142.9|11098.8|11088.6|11052|3
1603457100000|2020-10-23 12:45:00|11143.3|11083.3|11152.9|11092.9|11152.9|11092.9|11129.2|11076.7|1
1603457400000|2020-10-23 12:50:00|11152.5|11092.5|11146.6|11086.6|11152.5|11092.5|11124.4|11064.4|1
1603457700000|2020-10-23 12:55:00|11146.9|11086.9|11141.5|11081.5|11149.1|11089.1|11134.1|11074.1|1
1603458000000|2020-10-23 13:00:00|11141.2|11081.2|11140.8|11080.8|11148.7|11088.7|11134|11074|0
1603458300000|2020-10-23 13:05:00|11142.9|11082.9|11151.5|11091.5|11162.1|11124.4|11135|11082.5|6
1603458600000|2020-10-23 13:10:00|11151.1|11091.1|11148.6|11088.6|11151.1|11091.1|11146.1|11086.1|0
1603458900000|2020-10-23 13:15:00|11148.2|11088.2|11143.2|11083.2|11148.6|11088.6|11143.2|11083.2|0
1603459200000|2020-10-23 13:20:00|11132.4|11092.4|11115.2|11091.2|11146.1|11094.9|11105.1|11080.2|4
1603459500000|2020-10-23 13:25:00|11122.4|11082.4|11112.8|11052.8|11131.1|11082.4|11097.4|11048.6|6
1603459800000|2020-10-23 13:30:00|11113.2|11053.2|11105.1|11045.1|11113.2|11053.2|11102.2|11042.2|30
1603460100000|2020-10-23 13:35:00|11112.2|11052.2|11120.1|11060.1|11120.5|11067.3|11107.3|11052.2|2
1603460400000|2020-10-23 13:40:00|11120.5|11060.5|11075.9|11015.9|11120.5|11060.5|11070.5|11010.5|0
1603460700000|2020-10-23 13:45:00|11075.5|11015.5|11074.5|11014.5|11075.5|11015.5|11065.1|11005.1|3
1603461000000|2020-10-23 13:50:00|11067|11007|11049.3|11009.3|11096.6|11036.6|11038.8|10998|3
1603461300000|2020-10-23 13:55:00|11040.9|11016.9|11049.5|10989.5|11049.5|11016.9|11014.6|10987|4
1603461600000|2020-10-23 14:00:00|11042.4|10982.4|11043.2|10983.2|11062.4|11007|11016.8|10957.8|1
1603461900000|2020-10-23 14:05:00|11042.8|10982.8|11042.8|10982.8|11042.8|10982.8|11031.9|10971.9|2
1603462200000|2020-10-23 14:10:00|11043.2|10983.2|11044|10984|11048.2|10988.2|11038.6|10978.6|4
1603462500000|2020-10-23 14:15:00|11046.1|10986.1|11042.6|10982.6|11051.1|10991.1|11040.5|10980.5|6
1603462800000|2020-10-23 14:20:00|11045.1|10985.1|11040.9|10980.9|11047.2|10997.2|11036.3|10976.3|8
1603463100000|2020-10-23 14:25:00|11036.7|10976.7|11026|10966|11036.7|10985.6|10995.4|10957.9|7
1603463400000|2020-10-23 14:30:00|11026.4|10966.4|11023.5|10963.5|11031|10971|11016|10956|0
1603463700000|2020-10-23 14:35:00|11023.1|10963.1|11012.7|10952.7|11023.1|10963.1|11006|10946|1
1603464000000|2020-10-23 14:40:00|11013.1|10953.1|10995.2|10971.2|11020.2|10973.3|10995.2|10953.1|0
1603464300000|2020-10-23 14:45:00|11012|10952|11004.5|10964.5|11017|10966.6|11004.5|10952|2
1603464600000|2020-10-23 14:50:00|11004.1|10964.1|11006.2|10966.2|11054.1|10994.1|11004.1|10964.1|0
1603464900000|2020-10-23 14:55:00|11020.2|10960.2|11000.1|10960.1|11020.2|10960.2|11000.1|10954.8|10
1603465200000|2020-10-23 15:00:00|11014.4|10954.4|11007.4|10947.4|11020.7|10960.7|11007.4|10947.4|2
1603465500000|2020-10-23 15:05:00|11003.2|10943.2|11001.1|10941.1|11003.2|10943.2|11001.1|10941.1|4
1603465800000|2020-10-23 15:10:00|10996.8|10936.8|10994.7|10934.7|10999|10958|10973.5|10934.7|4
1603466100000|2020-10-23 15:15:00|10996.8|10936.8|10996.8|10936.8|10996.8|10936.8|10996.8|10936.8|1
1603466400000|2020-10-23 15:20:00|10996.7|10936.7|10992.6|10932.6|10996.7|10936.7|10992.6|10932.6|4
1603466700000|2020-10-23 15:25:00|11007.4|10947.4|11006|10946|11016.6|10956.6|10990.5|10930.5|3
1603467000000|2020-10-23 15:30:00|11008.5|10948.5|11009.5|10969.5|11016.6|10969.5|11003.1|10948.5|0
1603467300000|2020-10-23 15:35:00|11019.1|10959.1|11006.6|10966.6|11019.1|10966.6|11006.6|10959.1|0
1603467600000|2020-10-23 15:40:00|11017|10957|11039.8|10979.8|11042|10995.9|11000.1|10957|9
1603467900000|2020-10-23 15:45:00|11029.5|10989.5|11069.5|11009.5|11077.3|11017.3|11024.8|10984.8|0
1603468200000|2020-10-23 15:50:00|11069.1|11009.1|11081.6|11041.6|11091.2|11046.7|11066.9|11006.9|2
1603468500000|2020-10-23 15:55:00|11087.6|11027.6|11097.9|11037.9|11097.9|11037.9|11082.9|11022.9|4
1603468800000|2020-10-23 16:00:00|11099.5|11039.5|11117.4|11057.4|11117.4|11057.4|11094.1|11034.1|5
1603469100000|2020-10-23 16:05:00|11116.6|11056.6|11181.4|11121.4|11191|11131|11116.6|11056.6|9
1603469400000|2020-10-23 16:10:00|11182.9|11122.9|11341.5|11281.5|11359|11299|11182.9|11122.9|7
1603469700000|2020-10-23 16:15:00|11329.6|11289.6|11378.2|11318.2|11378.6|11318.6|11329.6|11284.6|3
1603470000000|2020-10-23 16:20:00|11376.1|11316.1|11380|11340|11382.1|11342.1|11373.6|11313.6|0
1603470300000|2020-10-23 16:25:00|11377.8|11337.8|11404.8|11344.8|11404.8|11359.7|11376.6|11330.3|3
1603470600000|2020-10-23 16:30:00|11405.9|11345.9|11439.8|11379.8|11439.8|11379.8|11405.9|11345.9|0
1603470900000|2020-10-23 16:35:00|11439|11379|11432.7|11372.7|11444.8|11384.8|11424.8|11364.8|2
1603471200000|2020-10-23 16:40:00|11433|11373|11374.6|11314.6|11437.3|11377.3|11374.6|11314.6|5
1603471500000|2020-10-23 16:45:00|11373.4|11313.4|11374|11314|11387.1|11327.1|11353.8|11293.8|4
1603471800000|2020-10-23 16:50:00|11369.8|11309.8|11367.7|11307.7|11390|11340.3|11359.2|11299.2|4
1603472100000|2020-10-23 16:55:00|11376.1|11316.1|11370.2|11310.2|11378.6|11318.6|11370.2|11310.2|4
1603472400000|2020-10-23 17:00:00|11372.3|11312.3|11344|11284|11372.3|11312.3|11344|11284|1
1603472700000|2020-10-23 17:05:00|11346.9|11286.9|11393.4|11333.4|11393.4|11333.4|11346.9|11286.9|5
1603473000000|2020-10-23 17:10:00|11393.8|11333.8|11399.7|11359.7|11404.7|11359.7|11393.8|11333.8|2
1603473300000|2020-10-23 17:15:00|11397.6|11357.6|11420.3|11380.3|11422.4|11384.4|11390|11357.6|21
1603473600000|2020-10-23 17:20:00|11422.4|11382.4|11421.6|11361.6|11429.1|11382.4|11414.1|11356.4|8
1603473900000|2020-10-23 17:25:00|11412|11372|11412.4|11352.4|11412.4|11372|11386.4|11326.4|11
1603474200000|2020-10-23 17:30:00|11414.9|11354.9|11416.6|11376.6|11418.7|11387.1|11405.6|11352.4|0
1603474500000|2020-10-23 17:35:00|11409|11385|11437.6|11377.6|11437.6|11392.5|11406.9|11367.6|4
1603474800000|2020-10-23 17:40:00|11438.3|11378.3|11433.7|11373.7|11440.8|11380.8|11433.7|11373.7|0
1603475100000|2020-10-23 17:45:00|11435.8|11375.8|11437.6|11377.6|11437.9|11377.9|11433.7|11373.7|3
1603475400000|2020-10-23 17:50:00|11437.2|11377.2|11453.3|11413.3|11467.9|11413.3|11437.2|11377.2|1
1603475700000|2020-10-23 17:55:00|11463.7|11403.7|11482.3|11422.3|11493|11469|11450.8|11401.6|20
1603713600000|2020-10-26 12:00:00|11424.4|11364.4|11384.8|11324.8|11424.4|11364.4|11341.8|11281.8|9
1603713900000|2020-10-26 12:05:00|11384.5|11324.5|11387.3|11327.3|11389.8|11329.8|11382.3|11322.3|2
1603714200000|2020-10-26 12:10:00|11384.8|11324.8|11390.8|11330.8|11391.1|11331.1|11382.8|11322.8|9
1603714500000|2020-10-26 12:15:00|11378.8|11318.8|11376.3|11316.3|11383.8|11323.8|11376.3|11316.3|0
1603714800000|2020-10-26 12:20:00|11375.8|11315.8|11433.3|11373.3|11453.9|11393.9|11375.8|11315.8|4
1603715100000|2020-10-26 12:25:00|11435.5|11375.5|11435.5|11375.5|11435.5|11375.5|11435.5|11375.5|0
1603715400000|2020-10-26 12:30:00|11433|11373|11428.3|11368.3|11433|11373|11428.3|11368.3|0
1603715700000|2020-10-26 12:35:00|11428.8|11368.8|11450.8|11390.8|11455.8|11395.8|11428.6|11368.6|0
1603716000000|2020-10-26 12:40:00|11440.8|11380.8|11436.9|11376.9|11443.6|11383.6|11431.1|11371.1|1
1603716300000|2020-10-26 12:45:00|11439.1|11379.1|11433.5|11373.5|11441.6|11381.6|11433.5|11373.5|3
1603716600000|2020-10-26 12:50:00|11435.2|11375.2|11434.2|11374.2|11441.1|11381.1|11429.4|11369.4|1
1603716900000|2020-10-26 12:55:00|11431.9|11371.9|11387.6|11363.6|11431.9|11383.8|11380.6|11351.9|3
1603717200000|2020-10-26 13:00:00|11383.1|11359.1|11423.1|11363.1|11430.6|11370.6|11354|11321.7|17
1603717500000|2020-10-26 13:05:00|11423.9|11363.9|11421.4|11381.4|11428.9|11381.4|11421.4|11363.9|0
1603717800000|2020-10-26 13:10:00|11423.9|11363.9|11438.3|11378.3|11441.4|11390.8|11423.9|11363.9|2
1603718100000|2020-10-26 13:15:00|11428.6|11388.6|11460.8|11400.8|11460.8|11400.8|11428.6|11378.3|1
1603718400000|2020-10-26 13:20:00|11461.1|11401.1|11486.6|11426.6|11486.6|11426.6|11461.1|11401.1|2
1603718700000|2020-10-26 13:25:00|11476.4|11436.4|11481.6|11441.6|11486.6|11449.9|11473.9|11424.4|1
1603719000000|2020-10-26 13:30:00|11481.9|11441.9|11433.8|11373.8|11493.8|11451.6|11433|11373|11
1603719300000|2020-10-26 13:35:00|11433|11373|11426.3|11386.3|11433|11386.3|11426.3|11371.3|0
1603719600000|2020-10-26 13:40:00|11426.6|11386.6|11434.1|11394.1|11441.6|11398.6|11426.6|11381.6|0
1603719900000|2020-10-26 13:45:00|11431.6|11371.6|11431.6|11391.6|11431.6|11399.3|11423.3|11371.6|6
1603720200000|2020-10-26 13:50:00|11436.6|11396.6|11420.8|11380.8|11441.3|11407.1|11420.8|11378.8|2
1603720500000|2020-10-26 13:55:00|11418.6|11378.6|11420.8|11380.8|11428.3|11383.3|11400|11368.3|5
1603720800000|2020-10-26 14:00:00|11430.5|11370.5|11378.9|11354.9|11430.5|11374.4|11376.4|11344.9|2
1603721100000|2020-10-26 14:05:00|11381.4|11357.4|11407.4|11367.4|11407.4|11374.8|11381.4|11357.4|2
1603721400000|2020-10-26 14:10:00|11407.1|11367.1|11398.2|11358.2|11407.1|11370.4|11387.7|11355.9|3
1603721700000|2020-10-26 14:15:00|11398.4|11358.4|11398.4|11358.4|11398.4|11358.4|11398.4|11358.4|5
1603722000000|2020-10-26 14:20:00|11407.6|11367.6|11423.2|11363.2|11425.4|11385.4|11399.9|11363.2|4
1603722300000|2020-10-26 14:25:00|11423.7|11363.7|11410.3|11386.3|11440.9|11388.6|11410.3|11363.7|7
1603722600000|2020-10-26 14:30:00|11403.6|11379.6|11430.4|11370.4|11430.4|11381.9|11394.7|11361|3
1603722900000|2020-10-26 14:35:00|11429.9|11369.9|11421.6|11397.6|11458.7|11398.7|11421.6|11363.6|8
1603723200000|2020-10-26 14:40:00|11421.8|11397.8|11472.6|11412.6|11472.6|11412.6|11421.8|11397.8|2
1603723500000|2020-10-26 14:45:00|11455.4|11431.4|11445.1|11385.1|11459.8|11431.4|11442.6|11382.6|3
1603723800000|2020-10-26 14:50:00|11445.4|11385.4|11430.7|11406.7|11445.4|11406.7|11428.7|11385.4|0
1603724100000|2020-10-26 14:55:00|11448.1|11388.1|11441|11401|11455.2|11401|11441|11388.1|5
1603724400000|2020-10-26 15:00:00|11443.3|11403.3|11429.6|11369.6|11448.5|11405.8|11411.2|11351.2|8
1603724700000|2020-10-26 15:05:00|11429.9|11369.9|11414.2|11374.2|11443.8|11383.8|11414.2|11369.9|2
1603725000000|2020-10-26 15:10:00|11420.9|11380.9|11458|11398|11473|11413|11407.5|11367.5|6
1603725300000|2020-10-26 15:15:00|11458.3|11398.3|11425.7|11365.7|11468.3|11408.3|11425.7|11365.7|4
1603725600000|2020-10-26 15:20:00|11427.9|11367.9|11424.7|11364.7|11427.9|11372.9|11410.7|11360.9|8
1603725900000|2020-10-26 15:25:00|11419.7|11359.7|11420.7|11360.7|11428.7|11368.7|11419.7|11359.7|5
1603726200000|2020-10-26 15:30:00|11418.5|11358.5|11438.9|11378.9|11438.9|11378.9|11396|11336|1
1603726500000|2020-10-26 15:35:00|11438.8|11378.8|11437.1|11377.1|11439.6|11379.6|11437.1|11377.1|0
1603726800000|2020-10-26 15:40:00|11439.5|11379.5|11444.7|11384.7|11456.3|11396.3|11439.5|11379.5|4
1603727100000|2020-10-26 15:45:00|11444.2|11384.2|11446|11386|11446.9|11386.9|11441.3|11381.3|5
1603727400000|2020-10-26 15:50:00|11446.3|11386.3|11444.8|11384.8|11446.3|11386.3|11443.5|11383.5|0
1603727700000|2020-10-26 15:55:00|11444.6|11384.6|11472.6|11412.6|11477.3|11417.3|11444.3|11384.3|4
1603728000000|2020-10-26 16:00:00|11465.7|11405.7|11477.8|11417.8|11478.6|11418.6|11465.7|11405.7|4
1603728300000|2020-10-26 16:05:00|11476.5|11416.5|11473.2|11413.2|11487.1|11427.1|11471.9|11411.9|7
1603728600000|2020-10-26 16:10:00|11472.9|11412.9|11485.4|11425.4|11486.5|11426.5|11472.9|11412.9|4
1603728900000|2020-10-26 16:15:00|11484.1|11424.1|11492.5|11432.5|11492.5|11432.5|11475|11415|3
1603729200000|2020-10-26 16:20:00|11490|11430|11503.8|11463.8|11503.8|11472.9|11489.6|11430|5
1603729500000|2020-10-26 16:25:00|11495.3|11471.3|11505.2|11445.2|11512|11471.3|11487.5|11440.8|7
1603729800000|2020-10-26 16:30:00|11507.5|11447.5|11483.4|11459.4|11522|11462|11474.7|11436.5|2
1603730100000|2020-10-26 16:35:00|11489.7|11449.7|11475.8|11435.8|11492.2|11465.9|11475.8|11423.8|15
1603730400000|2020-10-26 16:40:00|11487.8|11463.8|11491.3|11431.3|11510.3|11486.3|11487.8|11431.3|8
1603730700000|2020-10-26 16:45:00|11491|11431|11496.8|11436.8|11497|11437|11489.2|11429.2|12
1603731000000|2020-10-26 16:50:00|11497.6|11437.6|11497.5|11437.5|11497.8|11437.8|11497|11437|0
1603731300000|2020-10-26 16:55:00|11502.5|11442.5|11488.7|11448.7|11511.2|11461.7|11485.7|11442.5|7
1603731600000|2020-10-26 17:00:00|11478.2|11454.2|11492.3|11432.3|11492.5|11454.2|11468.2|11418.2|8
1603731900000|2020-10-26 17:05:00|11487.8|11427.8|11474.9|11434.9|11488.2|11434.9|11474.9|11418.4|3
1603732200000|2020-10-26 17:10:00|11479.4|11439.4|11484.6|11424.6|11489.6|11439.4|11468.5|11418.8|4
1603732500000|2020-10-26 17:15:00|11482.1|11422.1|11485.2|11425.2|11486.2|11426.2|11479.9|11419.9|4
1603732800000|2020-10-26 17:20:00|11500.2|11440.2|11502.7|11442.7|11505.2|11445.2|11500.2|11440.2|1
1603733100000|2020-10-26 17:25:00|11505.2|11445.2|11505.3|11445.3|11511|11465.7|11489.7|11444.3|10
1603733400000|2020-10-26 17:30:00|11507.6|11447.6|11509.9|11449.9|11509.9|11449.9|11507.6|11447.6|0
1603733700000|2020-10-26 17:35:00|11510.4|11450.4|11510.7|11450.7|11510.7|11450.7|11503.2|11443.2|4
1603734000000|2020-10-26 17:40:00|11510.4|11450.4|11511.2|11451.2|11511.2|11451.2|11507.6|11447.6|5
1603734300000|2020-10-26 17:45:00|11513.7|11453.7|11513.7|11453.7|11516.2|11466.4|11506.4|11453.7|4
1603734600000|2020-10-26 17:50:00|11513.9|11453.9|11511.7|11451.7|11513.9|11463.6|11499.2|11449.4|0
1603734900000|2020-10-26 17:55:00|11513.9|11453.9|11511.4|11451.4|11513.9|11453.9|11511.4|11451.4|11
1603800000000|2020-10-27 12:00:00|11551|11491|11597.2|11537.2|11616.7|11564.7|11539.7|11479.7|1
1603800300000|2020-10-27 12:05:00|11592.6|11532.6|11594.7|11534.7|11594.9|11534.9|11571|11511|0
1603800600000|2020-10-27 12:10:00|11594.4|11534.4|11577.8|11517.8|11594.4|11534.4|11575.3|11515.3|0
1603800900000|2020-10-27 12:15:00|11577.6|11517.6|11572.8|11512.8|11582.3|11522.3|11570.1|11510.1|4
1603801200000|2020-10-27 12:20:00|11575.3|11515.3|11582.8|11522.8|11582.8|11522.8|11575.3|11515.3|0
1603801500000|2020-10-27 12:25:00|11557.8|11497.8|11521.6|11461.6|11567.8|11513.5|11508|11461.6|4
1603801800000|2020-10-27 12:30:00|11511.4|11471.4|11495.9|11455.9|11518.5|11489|11495.5|11455.9|2
1603802100000|2020-10-27 12:35:00|11495.7|11455.7|11491.4|11431.4|11495.7|11455.7|11484.6|11424.6|0
1603802400000|2020-10-27 12:40:00|11480.9|11440.9|11559.3|11499.3|11568.9|11508.9|11461.6|11421.6|7
1603802700000|2020-10-27 12:45:00|11552.5|11492.5|11530.5|11470.5|11552.5|11492.5|11512.7|11452.7|2
1603803000000|2020-10-27 12:50:00|11525.5|11465.5|11502.1|11442.1|11525.5|11465.5|11502.1|11442.1|3
1603803300000|2020-10-27 12:55:00|11504.3|11444.3|11506.8|11446.8|11514.3|11454.3|11450.5|11390.5|2
1603803600000|2020-10-27 13:00:00|11506.6|11446.6|11494.5|11434.5|11517|11461.8|11486.8|11426.8|4
1603803900000|2020-10-27 13:05:00|11502|11442|11501.6|11441.6|11511.4|11451.4|11489.5|11429.5|1
1603804200000|2020-10-27 13:10:00|11501.4|11441.4|11497|11437|11510.7|11450.7|11482.3|11422.3|2
1603804500000|2020-10-27 13:15:00|11496.8|11436.8|11494.8|11434.8|11502|11442|11489.5|11429.5|0
1603804800000|2020-10-27 13:20:00|11494.5|11434.5|11559.5|11499.5|11559.5|11499.5|11492.3|11432.3|6
1603805100000|2020-10-27 13:25:00|11561.8|11501.8|11514.1|11454.1|11576.6|11516.6|11496.3|11442.3|2
1603805400000|2020-10-27 13:30:00|11513.4|11453.4|11508.8|11448.8|11513.4|11453.4|11508.8|11448.8|0
1603805700000|2020-10-27 13:35:00|11499.1|11459.1|11501.3|11461.3|11501.3|11461.3|11499.1|11459.1|0
1603806000000|2020-10-27 13:40:00|11503.8|11463.8|11559.5|11499.5|11567|11507|11503.8|11463.8|4
1603806300000|2020-10-27 13:45:00|11560|11500|11560|11500|11560|11500|11560|11500|0
1603806600000|2020-10-27 13:50:00|11559.7|11499.7|11571.8|11511.8|11571.8|11511.8|11557.5|11497.5|1
1603806900000|2020-10-27 13:55:00|11571.5|11511.5|11533.5|11509.5|11571.5|11511.5|11533.5|11494.7|7
1603807200000|2020-10-27 14:00:00|11535.8|11511.8|11577.2|11517.2|11578.3|11528.1|11535.8|11502.7|3
1603807500000|2020-10-27 14:05:00|11577|11517|11566.1|11526.1|11577|11533.9|11552.9|11516.8|0
1603807800000|2020-10-27 14:10:00|11557.8|11533.8|11600.1|11540.1|11610.1|11555.1|11555.3|11508.8|5
1603808100000|2020-10-27 14:15:00|11599.7|11539.7|11598.8|11538.8|11601|11553.1|11588.1|11530.6|2
1603808400000|2020-10-27 14:20:00|11601|11541|11600.4|11540.4|11614.3|11567|11588.3|11536|5
1603808700000|2020-10-27 14:25:00|11593.1|11533.1|11599.9|11539.9|11609.7|11549.7|11593.1|11533.1|0
1603809000000|2020-10-27 14:30:00|11599.7|11539.7|11592.9|11532.9|11599.7|11539.7|11583.1|11523.1|0
1603809300000|2020-10-27 14:35:00|11593.1|11533.1|11611.7|11571.7|11617|11584.7|11580.8|11520.8|0
1603809600000|2020-10-27 14:40:00|11608.7|11584.7|11608.7|11584.7|11608.7|11584.7|11608.7|11584.7|0
1603809900000|2020-10-27 14:45:00|11608.5|11584.5|11598.7|11574.7|11612|11584.5|11598.7|11552|2
1603810200000|2020-10-27 14:50:00|11598.5|11574.5|11597.8|11573.8|11598.5|11574.5|11588.7|11564.7|1
1603810500000|2020-10-27 14:55:00|11593.3|11569.3|11591|11567|11593.3|11569.3|11591|11567|0
1603810800000|2020-10-27 15:00:00|11593.5|11569.5|11623.8|11563.8|11627.2|11576.8|11591.7|11551.7|6
1603811100000|2020-10-27 15:05:00|11624.9|11564.9|11622.6|11562.6|11624.9|11564.9|11622.6|11562.6|1
1603811400000|2020-10-27 15:10:00|11613.7|11573.7|11606.4|11566.4|11613.7|11573.7|11606.4|11548.9|5
1603811700000|2020-10-27 15:15:00|11615.5|11555.5|11608.9|11568.9|11615.5|11568.9|11597.3|11555.5|0
1603812000000|2020-10-27 15:20:00|11608.7|11568.7|11608.9|11568.9|11613.7|11573.7|11606.4|11566.4|1
1603812300000|2020-10-27 15:25:00|11618.2|11558.2|11599.1|11539.1|11618.2|11558.2|11596.2|11539.1|1
1603812600000|2020-10-27 15:30:00|11599.4|11539.4|11598.7|11538.7|11599.4|11539.4|11598.5|11538.5|0
1603812900000|2020-10-27 15:35:00|11599.1|11539.1|11599.1|11539.1|11599.1|11539.1|11599.1|11539.1|0
1603813500000|2020-10-27 15:45:00|11596.8|11536.8|11584.6|11524.6|11596.8|11536.8|11584.6|11524.6|0
1603813800000|2020-10-27 15:50:00|11585.5|11525.5|11598.4|11538.4|11598.4|11557.1|11580.6|11525.5|2
1603814100000|2020-10-27 15:55:00|11596.8|11536.8|11604.8|11544.8|11611.6|11551.6|11596.8|11536.8|3
1603814400000|2020-10-27 16:00:00|11605|11545|11605.4|11545.4|11605.4|11545.4|11604.1|11544.1|3
1603814700000|2020-10-27 16:05:00|11589|11529|11591.5|11531.5|11600.7|11540.7|11589|11529|3
1603815000000|2020-10-27 16:10:00|11591.8|11531.8|11573.5|11513.5|11591.8|11531.8|11564.4|11504.4|2
1603815300000|2020-10-27 16:15:00|11575.8|11515.8|11582.6|11522.6|11582.6|11522.6|11575.8|11515.8|0
1603815600000|2020-10-27 16:20:00|11580.3|11520.3|11566.7|11506.7|11580.3|11520.3|11552.8|11492.8|0
1603815900000|2020-10-27 16:25:00|11582.6|11522.6|11596.5|11536.5|11596.7|11536.7|11575.8|11515.8|0
1603816200000|2020-10-27 16:30:00|11594.2|11534.2|11580.5|11520.5|11594.2|11534.2|11580.5|11520.5|0
1603816500000|2020-10-27 16:35:00|11559.6|11499.6|11526.8|11466.8|11561.1|11519.8|11516.8|11456.8|3
1603816800000|2020-10-27 16:40:00|11524.8|11464.8|11525|11465|11525|11465|11522.5|11462.5|3
1603817100000|2020-10-27 16:45:00|11529.6|11469.6|11546.5|11486.5|11574.1|11532.3|11522.7|11469.6|6
1603817400000|2020-10-27 16:50:00|11536.3|11476.3|11563.2|11503.2|11563.2|11528.7|11515.2|11464.3|11
1603817700000|2020-10-27 16:55:00|11553|11493|11582.8|11522.8|11591.9|11531.9|11548.9|11488.9|3
1603818000000|2020-10-27 17:00:00|11578.2|11518.2|11578.2|11518.2|11578.2|11518.2|11578.2|11518.2|0
1603818300000|2020-10-27 17:05:00|11585.1|11525.1|11585|11525|11585.1|11525.1|11585|11525|0
1603818600000|2020-10-27 17:10:00|11565.7|11505.7|11563.9|11503.9|11575.9|11515.9|11549.8|11489.8|2
1603819200000|2020-10-27 17:20:00|11563.8|11503.8|11564.9|11504.9|11564.9|11504.9|11563.8|11503.8|0
1603819500000|2020-10-27 17:25:00|11576.3|11516.3|11584.9|11524.9|11597|11554.7|11558.2|11501.6|7
1603819800000|2020-10-27 17:30:00|11591.8|11531.8|11586.8|11526.8|11595.6|11542|11561.2|11506.5|3
1603820100000|2020-10-27 17:35:00|11579.3|11519.3|11577.4|11517.4|11582|11522|11577.4|11517.4|0
1603820400000|2020-10-27 17:40:00|11577.2|11517.2|11577.6|11517.6|11577.6|11517.6|11570.1|11510.1|1
1603820700000|2020-10-27 17:45:00|11577.8|11517.8|11620.5|11560.5|11620.5|11560.5|11577.8|11517.8|0
1603821000000|2020-10-27 17:50:00|11620.8|11560.8|11618.7|11578.7|11632.4|11591.5|11608.2|11558.5|1
1603821300000|2020-10-27 17:55:00|11626.5|11566.5|11635.5|11575.5|11635.5|11575.5|11606.2|11546.2|6
1603886400000|2020-10-28 12:00:00|11608.7|11548.7|11603.4|11543.4|11632.8|11572.8|11603.4|11543.4|4
1603886700000|2020-10-28 12:05:00|11602.4|11542.4|11593.4|11533.4|11602.4|11542.4|11588.6|11528.6|0
1603887000000|2020-10-28 12:10:00|11591|11531|11591|11531|11591|11531|11591|11531|0
1603887300000|2020-10-28 12:15:00|11590.5|11530.5|11576|11516|11590.5|11537|11550.6|11516|6
1603887600000|2020-10-28 12:20:00|11575.8|11515.8|11622.2|11562.2|11622.2|11562.2|11573.5|11513.5|0
1603887900000|2020-10-28 12:25:00|11622|11562|11609.9|11549.9|11622|11562|11604.9|11544.9|1
1603888200000|2020-10-28 12:30:00|11610.1|11550.1|11585|11525|11610.1|11550.1|11565.7|11523.5|1
1603888500000|2020-10-28 12:35:00|11587.3|11527.3|11579.4|11519.4|11592.3|11532.3|11574.1|11514.1|3
1603888800000|2020-10-28 12:40:00|11580|11520|11574.9|11534.9|11601.9|11541.9|11574.9|11519.4|5
1603889100000|2020-10-28 12:45:00|11586|11526|11579.7|11519.7|11591.4|11531.4|11578.4|11518.4|3
1603889400000|2020-10-28 12:50:00|11579.3|11519.3|11574.3|11514.3|11581.4|11521.4|11566.8|11506.8|0
1603889700000|2020-10-28 12:55:00|11574.5|11514.5|11576.3|11516.3|11576.3|11516.3|11574.1|11514.1|0
1603890000000|2020-10-28 13:00:00|11578.8|11518.8|11597.8|11537.8|11606.8|11546.8|11566.6|11518.8|4
1603890300000|2020-10-28 13:05:00|11598.7|11538.7|11609.6|11549.6|11609.9|11549.9|11597.2|11537.2|4
1603890600000|2020-10-28 13:10:00|11609.2|11549.2|11614.4|11554.4|11614.4|11554.4|11609.2|11549.2|1
1603890900000|2020-10-28 13:15:00|11614.5|11554.5|11623|11563|11626.9|11566.9|11614.5|11554.5|0
1603891200000|2020-10-28 13:20:00|11623.1|11563.1|11629.3|11569.3|11629.3|11569.3|11623.1|11563.1|1
1603891500000|2020-10-28 13:25:00|11630.4|11570.4|11630.4|11570.4|11630.4|11570.4|11630.4|11570.4|0
1603891800000|2020-10-28 13:30:00|11630.8|11570.8|11637.4|11577.4|11637.9|11577.9|11630.8|11570.8|2
1603892100000|2020-10-28 13:35:00|11636.8|11576.8|11629.7|11569.7|11636.8|11576.8|11623.2|11563.2|2
1603892400000|2020-10-28 13:40:00|11629.9|11569.9|11637.9|11577.9|11639.5|11579.5|11629.9|11569.9|1
1603892700000|2020-10-28 13:45:00|11630.4|11570.4|11626.1|11566.1|11637.9|11592.8|11616.8|11566.1|1
1603893000000|2020-10-28 13:50:00|11621.4|11561.4|11611.8|11571.8|11622.2|11571.8|11611.8|11561.2|0
1603893300000|2020-10-28 13:55:00|11620.7|11560.7|11625.5|11565.5|11625.5|11565.5|11620.7|11560.7|1
1603893600000|2020-10-28 14:00:00|11625.3|11565.3|11621.2|11581.2|11630.5|11581.2|11621.2|11563|0
1603893900000|2020-10-28 14:05:00|11621.4|11581.4|11632.3|11572.3|11632.3|11596.7|11616.1|11571.2|3
1603894200000|2020-10-28 14:10:00|11633|11573|11636.7|11576.7|11636.7|11576.7|11633|11573|4
1603894500000|2020-10-28 14:15:00|11634.3|11574.3|11637.6|11577.6|11637.6|11577.6|11633.4|11573.4|5
1603894800000|2020-10-28 14:20:00|11637.8|11577.8|11639.7|11579.7|11640.1|11580.1|11637.2|11577.2|4
1603895100000|2020-10-28 14:25:00|11637.3|11577.3|11641.7|11581.7|11641.7|11581.7|11637.3|11577.3|6
1603895400000|2020-10-28 14:30:00|11641.5|11581.5|11634.1|11574.1|11641.7|11581.7|11632.5|11572.5|2
1603895700000|2020-10-28 14:35:00|11634.7|11574.7|11635|11575|11636.6|11585.5|11625.5|11567|0
1603896000000|2020-10-28 14:40:00|11639.6|11579.6|11635|11575|11639.6|11579.6|11635|11575|0
1603896300000|2020-10-28 14:45:00|11634.8|11574.8|11624.5|11600.5|11635.2|11600.5|11617.5|11574.8|0
1603896600000|2020-10-28 14:50:00|11632.8|11592.8|11628.2|11588.2|11642.5|11592.8|11628.2|11577.8|1
1603896900000|2020-10-28 14:55:00|11625.7|11585.7|11634.6|11574.6|11634.6|11585.7|11623.2|11572.1|4
1603897200000|2020-10-28 15:00:00|11634.4|11574.4|11640.6|11580.6|11640.6|11580.6|11631.2|11571.2|2
1603897500000|2020-10-28 15:05:00|11640.4|11580.4|11642.9|11582.9|11642.9|11582.9|11638.1|11578.1|2
1603897800000|2020-10-28 15:10:00|11640.6|11580.6|11661.3|11601.3|11670.4|11610.4|11640.6|11580.6|4
1603898100000|2020-10-28 15:15:00|11663.8|11603.8|11661.5|11601.5|11663.8|11613.1|11650.6|11601.3|13
1603898400000|2020-10-28 15:20:00|11661.3|11601.3|11647.2|11587.2|11661.3|11601.3|11638.1|11587.2|4
1603898700000|2020-10-28 15:25:00|11649.7|11589.7|11637.9|11597.9|11649.7|11597.9|11637.9|11587.2|3
1603899000000|2020-10-28 15:30:00|11640.2|11600.2|11649.6|11589.6|11649.6|11600.2|11640.2|11589.5|1
1603899300000|2020-10-28 15:35:00|11652|11592|11650.9|11590.9|11653.8|11610.5|11634.5|11590|20
1603899600000|2020-10-28 15:40:00|11650.7|11590.7|11650.9|11590.9|11650.9|11590.9|11648.4|11588.4|0
1603899900000|2020-10-28 15:45:00|11651.8|11591.8|11641.4|11601.4|11663.4|11603.4|11641.4|11590.9|0
1603900200000|2020-10-28 15:50:00|11650.9|11590.9|11645.9|11585.9|11650.9|11590.9|11645.9|11585.9|2
1603900500000|2020-10-28 15:55:00|11636.4|11596.4|11642.3|11582.3|11648.6|11605.5|11629.5|11581.9|11
1603900800000|2020-10-28 16:00:00|11642.5|11582.5|11597.5|11557.5|11642.5|11582.5|11597.5|11546.9|4
1603901100000|2020-10-28 16:05:00|11606.9|11546.9|11579.2|11519.2|11606.9|11550|11571.9|11511.9|4
1603901400000|2020-10-28 16:10:00|11576.9|11516.9|11586.9|11526.9|11598.5|11538.5|11576.6|11516.6|3
1603901700000|2020-10-28 16:15:00|11591.9|11531.9|11608.9|11548.9|11616.4|11556.4|11591.9|11531.9|1
1603902000000|2020-10-28 16:20:00|11608.5|11548.5|11563.5|11503.5|11608.7|11548.7|11563.5|11503.5|10
1603902300000|2020-10-28 16:25:00|11562.8|11502.8|11582.2|11522.2|11582.2|11522.2|11562.2|11502.2|5
1603902600000|2020-10-28 16:30:00|11572.6|11532.6|11584.3|11524.3|11585.1|11532.6|11572.6|11522.7|2
1603902900000|2020-10-28 16:35:00|11583.3|11523.3|11588.1|11528.1|11590.6|11530.6|11575.6|11515.6|5
1603903200000|2020-10-28 16:40:00|||||||||1
1603903500000|2020-10-28 16:45:00|11588.8|11528.8|11594|11534|11598.1|11538.1|11585.4|11525.4|2
1603903800000|2020-10-28 16:50:00|11593.8|11533.8|11599|11539|11599|11539|11591.5|11531.5|3
1603904100000|2020-10-28 16:55:00|11598.9|11538.9|11595.6|11535.6|11598.9|11538.9|11590.2|11530.2|2
1603904400000|2020-10-28 17:00:00|11600.2|11540.2|11607.5|11547.5|11607.7|11547.7|11592.7|11532.7|1
1603904700000|2020-10-28 17:05:00|11608.2|11548.2|11609.5|11549.5|11610.7|11550.7|11608.2|11548.2|1
1603905000000|2020-10-28 17:10:00|11609.6|11549.6|11601.2|11541.2|11609.6|11549.6|11600.7|11540.7|10
1603905300000|2020-10-28 17:15:00|11600.5|11540.5|11607.3|11547.3|11610.5|11550.5|11600.5|11540.5|0
1603905600000|2020-10-28 17:20:00|11607.5|11547.5|11609.8|11549.8|11609.8|11549.8|11607.5|11547.5|0
1603905900000|2020-10-28 17:25:00|11610|11550|11623.9|11563.9|11624.4|11564.4|11605|11545|4
1603906200000|2020-10-28 17:30:00|11624.1|11564.1|11583|11523|11626.4|11566.4|11565.7|11518.3|6
1603906500000|2020-10-28 17:35:00|11575.5|11535.5|11614.8|11554.8|11617.3|11557.3|11575.5|11523|2
1603906800000|2020-10-28 17:40:00|11614.9|11554.9|11626.2|11566.2|11626.4|11567.1|11580.3|11520.6|1
1603907100000|2020-10-28 17:45:00|11628.5|11568.5|11634|11574|11634|11574|11625.8|11565.8|1
1603907400000|2020-10-28 17:50:00|11635.3|11575.3|11638.7|11578.7|11645.4|11585.4|11635.3|11575.3|0
1603907700000|2020-10-28 17:55:00|11642.4|11582.4|11635.8|11575.8|11644.5|11584.5|11635.8|11575.8|3
1603972800000|2020-10-29 12:00:00|11607.7|11547.7|11616.8|11556.8|11682.7|11622.7|11607.7|11547.7|0
1603973100000|2020-10-29 12:05:00|11615.1|11555.1|11640.5|11580.5|11643|11583|11608.2|11548.2|0
1603973400000|2020-10-29 12:10:00|11613.4|11553.4|11599.3|11539.3|11615.9|11555.9|11589.3|11529.3|0
1603973700000|2020-10-29 12:15:00|11599.4|11539.4|11606.8|11546.8|11606.8|11546.8|11599.4|11539.4|0
1603974000000|2020-10-29 12:20:00|11607.1|11547.1|11614.3|11554.3|11614.3|11554.3|11607.1|11547.1|0
1603974300000|2020-10-29 12:25:00|11612.7|11552.7|11548.9|11488.9|11612.7|11552.7|11548.9|11488.9|0
1603974600000|2020-10-29 12:30:00|11551.4|11491.4|11577.3|11517.3|11589.3|11529.3|11551.4|11491.4|0
1603974900000|2020-10-29 12:35:00|11577.9|11517.9|11572.9|11512.9|11577.9|11517.9|11572.9|11512.9|0
1603975200000|2020-10-29 12:40:00|11568.2|11508.2|11582.8|11522.8|11609.5|11549.5|11568.2|11508.2|0
1603975500000|2020-10-29 12:45:00|11582.6|11522.6|11439.5|11379.5|11582.6|11522.6|11367|11307|0
1603975800000|2020-10-29 12:50:00|11439.6|11379.6|11478.3|11418.3|11478.3|11418.3|11417.5|11357.5|0
1603976100000|2020-10-29 12:55:00|11475.9|11415.9|11456.9|11396.9|11475.9|11415.9|11445.3|11385.3|0
1603976400000|2020-10-29 13:00:00|11468.8|11408.8|11476.6|11416.6|11480.8|11420.8|11464|11404|0
1603976700000|2020-10-29 13:05:00|11473.7|11413.7|11445.1|11385.1|11481.2|11421.2|11435.6|11375.6|6
1603977000000|2020-10-29 13:10:00|11463.9|11403.9|11462.7|11402.7|11478.6|11418.6|11442.7|11382.7|4
1603977300000|2020-10-29 13:15:00|11462.4|11402.4|11468.7|11408.7|11482.9|11422.9|11451.8|11402.1|3
1603977600000|2020-10-29 13:20:00|11471.1|11411.1|11497.7|11437.7|11511.8|11451.8|11471.1|11411.1|1
1603977900000|2020-10-29 13:25:00|11493|11433|11462.2|11402.2|11493|11433|11452.8|11392.8|1
1603978200000|2020-10-29 13:30:00|11476.3|11416.3|11483.4|11423.4|11490.5|11430.5|11476.3|11416.3|0
1603978500000|2020-10-29 13:35:00|11488.1|11428.1|11485.7|11425.7|11488.1|11428.1|11476.3|11416.3|2
1603978800000|2020-10-29 13:40:00|11490.4|11430.4|11490.6|11430.6|11490.6|11430.6|11490.4|11430.4|0
1603979100000|2020-10-29 13:45:00|11490.1|11430.1|11497.6|11437.6|11497.6|11437.6|11489.8|11429.8|0
1603979700000|2020-10-29 13:55:00|11502.3|11442.3|11504.7|11444.7|11509.4|11449.4|11502.3|11442.3|0
1603980000000|2020-10-29 14:00:00|11499.9|11439.9|11496.2|11436.2|11499.9|11439.9|11496.2|11436.2|0
1603980300000|2020-10-29 14:05:00|11496.1|11436.1|11513.6|11453.6|11513.6|11453.6|11496.1|11436.1|1
1603980600000|2020-10-29 14:10:00|11514.3|11454.3|11525.3|11465.3|11533.2|11473.2|11507.4|11447.4|7
1603980900000|2020-10-29 14:15:00|11525.5|11465.5|11507.5|11447.5|11525.5|11465.5|11507.5|11447.5|4
1603981200000|2020-10-29 14:20:00|11509.3|11449.3|11481.6|11421.6|11516.4|11456.4|11481.6|11421.6|6
1603981500000|2020-10-29 14:25:00|11476.8|11416.8|11472.1|11412.1|11476.8|11416.8|11472.1|11412.1|2
1603981800000|2020-10-29 14:30:00|11467.4|11407.4|11464.7|11404.7|11467.4|11407.4|11454.7|11394.7|1
1603982100000|2020-10-29 14:35:00|11457.2|11397.2|11431.8|11371.8|11464.7|11404.7|11416.3|11356.3|7
1603982400000|2020-10-29 14:40:00|11432.1|11372.1|11485.5|11425.5|11497.3|11437.3|11432.1|11372.1|7
1603982700000|2020-10-29 14:45:00|11487.9|11427.9|11447.8|11387.8|11499.7|11439.7|11437.5|11377.5|0
1603983000000|2020-10-29 14:50:00|11449.2|11389.2|11447.9|11387.9|11449.2|11389.2|11447.9|11387.9|0
1603983300000|2020-10-29 14:55:00|11459.7|11399.7|11453.6|11393.6|11461.8|11401.8|11452.4|11392.4|3
1603983600000|2020-10-29 15:00:00|11453.5|11393.5|11424|11364|11453.5|11393.5|11422.6|11362.6|5
1603983900000|2020-10-29 15:05:00|11431.1|11371.1|11430.8|11370.8|11431.1|11371.1|11430.4|11370.4|3
1603984200000|2020-10-29 15:10:00|11431.1|11371.1|11435.5|11375.5|11454.7|11394.7|11424|11364|2
1603984500000|2020-10-29 15:15:00|11435.8|11375.8|11426.1|11366.1|11435.8|11375.8|11423.7|11363.7|2
1603984800000|2020-10-29 15:20:00|11426.2|11366.2|11428.6|11368.6|11428.7|11368.7|11426.2|11366.2|2
1603985100000|2020-10-29 15:25:00|11428.5|11368.5|11413.8|11353.8|11428.7|11368.7|11413.8|11353.8|3
1603985400000|2020-10-29 15:30:00|11413.4|11353.4|11433.4|11373.4|11433.4|11373.4|11413.4|11353.4|0
1603985700000|2020-10-29 15:35:00|11420.9|11360.9|11428.4|11368.4|11428.4|11368.4|11415.9|11355.9|0
1603986300000|2020-10-29 15:45:00|11428.5|11368.5|11447.1|11387.1|11463.4|11403.4|11428.1|11368.1|0
1603986600000|2020-10-29 15:50:00|11446.3|11386.3|11423.9|11363.9|11447.1|11387.1|11421.4|11361.4|3
1603986900000|2020-10-29 15:55:00|11426.4|11366.4|11410.1|11350.1|11426.4|11366.4|11407.8|11347.8|2
1603987200000|2020-10-29 16:00:00|11409.4|11349.4|11407.9|11347.9|11415.1|11355.1|11407.9|11347.9|1
1603987500000|2020-10-29 16:05:00|11407.2|11347.2|11400.1|11340.1|11407.6|11347.6|11400|11340|2
1603987800000|2020-10-29 16:10:00|11397.8|11337.8|11360.8|11300.8|11397.8|11337.8|11358.3|11298.3|1
1603988100000|2020-10-29 16:15:00|11351.2|11311.2|11360.2|11300.2|11386.2|11335|11351.2|11300.2|2
1603988400000|2020-10-29 16:20:00|11360.9|11300.9|11274.4|11214.4|11360.9|11300.9|11267.3|11207.3|2
1603988700000|2020-10-29 16:25:00|11272.7|11212.7|11288.3|11228.3|11289.9|11229.9|11272.7|11212.7|2
1603989000000|2020-10-29 16:30:00|11290.8|11230.8|11251.9|11191.9|11293.3|11233.3|11249.4|11189.4|0
1603989300000|2020-10-29 16:35:00|11251.8|11191.8|11259.1|11199.1|11290.1|11230.1|11251|11191|0
1603989600000|2020-10-29 16:40:00|11244.9|11184.9|11255.4|11195.4|11255.4|11195.4|11244.9|11184.9|3
1603989900000|2020-10-29 16:45:00|11255.1|11195.1|11320.2|11260.2|11358.9|11298.9|11255.1|11195.1|0
1603990200000|2020-10-29 16:50:00|11320.1|11260.1|11295.2|11235.2|11324.4|11264.4|11290.1|11230.1|5
1603990500000|2020-10-29 16:55:00|11295.1|11235.1|11272.3|11212.3|11300.1|11240.1|11272.1|11212.1|2
1603990800000|2020-10-29 17:00:00|11272.1|11212.1|11266.8|11206.8|11272.1|11212.1|11261.9|11201.9|0
1603991100000|2020-10-29 17:05:00|11264.3|11204.3|11266.8|11206.8|11274.5|11214.5|11252|11192|0
1603991400000|2020-10-29 17:10:00|11264.6|11204.6|11257|11197|11264.6|11204.6|11256.2|11196.2|0
1603991700000|2020-10-29 17:15:00|11252.3|11192.3|11252.2|11192.2|11252.3|11192.3|11252.2|11192.2|0
1603992000000|2020-10-29 17:20:00|11249.9|11189.9|11252.2|11192.2|11252.2|11192.2|11249.9|11189.9|0
1603992300000|2020-10-29 17:25:00|11252.4|11192.4|11241.8|11181.8|11269.5|11209.5|11236.7|11176.7|7
1603992600000|2020-10-29 17:30:00|11241.9|11181.9|11241.1|11181.1|11256|11196|11241.1|11181.1|0
1603992900000|2020-10-29 17:35:00|11241|11181|11246.2|11186.2|11248.6|11188.6|11238.6|11178.6|0
1603993200000|2020-10-29 17:40:00|11245.5|11185.5|11244.7|11184.7|11248|11188|11244.7|11184.7|0
1603993500000|2020-10-29 17:45:00|11244.1|11184.1|11213.9|11153.9|11244.1|11184.1|11208.9|11148.9|3
1603993800000|2020-10-29 17:50:00|11216.4|11156.4|11221.4|11161.4|11231.4|11171.4|11211.4|11151.4|0
1603994100000|2020-10-29 17:55:00|11221.5|11161.5|11234.2|11174.2|11236.7|11176.7|11219.1|11159.1|5
1604059200000|2020-10-30 12:00:00|11281|11221|11275.4|11215.4|11286.3|11226.3|11256|11196|0
1604059500000|2020-10-30 12:05:00|11280.4|11220.4|11310.4|11250.4|11310.4|11250.4|11280.4|11220.4|0
1604059800000|2020-10-30 12:10:00|11311.3|11251.3|11312.9|11252.9|11392.8|11332.8|11307.9|11247.9|0
1604060100000|2020-10-30 12:15:00|11287.9|11227.9|11287.9|11227.9|11302.9|11242.9|11287.9|11227.9|0
1604060400000|2020-10-30 12:20:00|11288|11228|11290.4|11230.4|11295.4|11235.4|11285.5|11225.5|0
1604060700000|2020-10-30 12:25:00|11295.4|11235.4|11294.6|11234.6|11302.7|11242.7|11284.6|11224.6|2
1604061000000|2020-10-30 12:30:00|11294.7|11234.7|11290.6|11230.6|11294.7|11234.7|11283.1|11223.1|1
1604061300000|2020-10-30 12:35:00|11290.9|11230.9|11295.6|11235.6|11305.6|11245.6|11290.9|11230.9|0
1604061600000|2020-10-30 12:40:00|11295.8|11235.8|11290.6|11230.6|11300.6|11240.6|11285.6|11225.6|0
1604061900000|2020-10-30 12:45:00|11293.1|11233.1|11255.6|11195.6|11293.1|11233.1|11255.6|11195.6|0
1604062200000|2020-10-30 12:50:00|11280.6|11220.6|11280.6|11220.6|11280.6|11220.6|11280.6|11220.6|0
1604062500000|2020-10-30 12:55:00|11280.4|11220.4|11343|11283|11358.1|11298.1|11275.6|11215.6|0
1604062800000|2020-10-30 13:00:00|11333|11273|11350.5|11290.5|11358|11298|11333|11273|0
1604063100000|2020-10-30 13:05:00|11350.8|11290.8|11353|11293|11355.5|11295.5|11343|11283|0
1604064000000|2020-10-30 13:20:00|11348.5|11288.5|11348.5|11288.5|11348.5|11288.5|11348.5|11288.5|0
1604064300000|2020-10-30 13:25:00|11348.7|11288.7|11362.9|11302.9|11367.9|11307.9|11348.7|11288.7|0
1604064600000|2020-10-30 13:30:00|11382.3|11322.3|11394.7|11354.7|11402.2|11354.7|11379.9|11319.9|0
1604065500000|2020-10-30 13:45:00|11394.6|11354.6|11386.8|11362.8|11394.6|11362.9|11386.8|11354.6|0
1604065800000|2020-10-30 13:50:00|11384.4|11360.4|11408.3|11348.3|11420.5|11367.7|11384.4|11348.3|1
1604066100000|2020-10-30 13:55:00|11408.2|11348.2|11403.4|11343.4|11408.2|11348.2|11401|11341|0
1604066400000|2020-10-30 14:00:00|11405.9|11345.9|11410.6|11350.6|11413|11353|11405.9|11345.9|0
1604066700000|2020-10-30 14:05:00|11408.1|11348.1|11400.8|11340.8|11408.1|11348.1|11400.8|11340.8|0
1604067000000|2020-10-30 14:10:00|11400.7|11340.7|11388.4|11328.4|11400.7|11340.7|11386|11326|0
1604067300000|2020-10-30 14:15:00|11408.4|11348.4|11408.2|11348.2|11408.4|11348.4|11408.2|11348.2|0
1604067600000|2020-10-30 14:20:00|11408.1|11348.1|11406.1|11346.1|11408.1|11348.1|11405.7|11345.7|0
1604068200000|2020-10-30 14:30:00|11389.2|11329.2|11381.5|11321.5|11389.2|11329.2|11379.1|11319.1|0
1604068500000|2020-10-30 14:35:00|11393.6|11333.6|11400.9|11340.9|11401|11341|11386.5|11326.5|0
1604068800000|2020-10-30 14:40:00|11401|11341|11381.3|11321.3|11403.4|11343.4|11371.6|11311.6|0
1604069100000|2020-10-30 14:45:00|11403.6|11343.6|11401.2|11341.2|11408.4|11348.4|11401.2|11341.2|0
1604069400000|2020-10-30 14:50:00|11406|11346|11406|11346|11406|11346|11406|11346|0
1604069700000|2020-10-30 14:55:00|11396|11336|11396|11336|11396|11336|11391.2|11331.2|0
1604070000000|2020-10-30 15:00:00|11395|11335|11388.4|11328.4|11413.3|11353.3|11388.4|11328.4|3
1604070300000|2020-10-30 15:05:00|11375.9|11315.9|11363.4|11303.4|11375.9|11315.9|11363.4|11303.4|0
1604070600000|2020-10-30 15:10:00|11363.3|11303.3|11363.3|11303.3|11363.3|11303.3|11363.3|11303.3|0
1604070900000|2020-10-30 15:15:00|11363.2|11303.2|11385.8|11325.8|11404.6|11344.6|11360.8|11300.8|5
1604071200000|2020-10-30 15:20:00|11383.3|11323.3|11388.3|11328.3|11400.8|11340.8|11345.4|11303.4|1
1604071500000|2020-10-30 15:25:00|11393.3|11333.3|11395.8|11335.8|11395.8|11335.8|11390.8|11330.8|0
1604071800000|2020-10-30 15:30:00|11395.7|11335.7|11413.3|11353.3|11413.3|11353.3|11393.3|11333.3|0
1604072100000|2020-10-30 15:35:00|11413.2|11353.2|11418.3|11358.3|11418.3|11358.3|11410.8|11350.8|0
1604072400000|2020-10-30 15:40:00|11418.2|11358.2|11425.7|11365.7|11433.2|11373.2|11418.2|11358.2|0
1604072700000|2020-10-30 15:45:00|11415.7|11355.7|11418.2|11358.2|11425.3|11365.3|11415.7|11355.7|0
1604073000000|2020-10-30 15:50:00|11418.8|11358.8|11418.2|11358.2|11433.3|11373.3|11418.2|11358.2|0
1604073300000|2020-10-30 15:55:00|11418.1|11358.1|11423.2|11363.2|11423.2|11363.2|11410.7|11350.7|0
1604073600000|2020-10-30 16:00:00|11423.3|11363.3|11425.7|11365.7|11425.7|11365.7|11423.3|11363.3|0
1604073900000|2020-10-30 16:05:00|11425.8|11365.8|11428.2|11368.2|11428.2|11368.2|11425.8|11365.8|0
1604074200000|2020-10-30 16:10:00|11428.1|11368.1|11435.6|11375.6|11435.6|11375.6|11428.1|11368.1|0
1604074500000|2020-10-30 16:15:00|11436.4|11376.4|11455.6|11395.6|11455.6|11395.6|11436.4|11376.4|0
1604074800000|2020-10-30 16:20:00|11463.1|11403.1|11458.1|11398.1|11478.1|11418.1|11448.1|11388.1|0
1604075100000|2020-10-30 16:25:00|11460.6|11400.6|11460.6|11400.6|11460.6|11400.6|11460.2|11400.2|0
1604075400000|2020-10-30 16:30:00|11465.6|11405.6|11478.1|11418.1|11478.1|11418.1|11463.1|11403.1|0
1604075700000|2020-10-30 16:35:00|11478.3|11418.3|11485.6|11425.6|11485.6|11425.6|11478.3|11418.3|0
1604076000000|2020-10-30 16:40:00|11485.5|11425.5|11485.5|11425.5|11485.5|11425.5|11485.5|11425.5|0
1604076300000|2020-10-30 16:45:00|11468|11408|11480.5|11420.5|11480.5|11420.5|11467.9|11407.9|0
1604076600000|2020-10-30 16:50:00|11503|11443|11478|11418|11505.5|11445.5|11453|11393|0
1604076900000|2020-10-30 16:55:00|11478.2|11418.2|11473|11413|11482.5|11422.5|11470.6|11410.6|0
1604077200000|2020-10-30 17:00:00|11485.5|11425.5|11483|11423|11488|11428|11465.5|11405.5|0
1604077800000|2020-10-30 17:10:00|11483.6|11423.6|11478|11418|11503|11443|11478|11418|0
1604078100000|2020-10-30 17:15:00|11475.5|11415.5|11482.9|11422.9|11482.9|11422.9|11475.4|11415.4|0
1604078400000|2020-10-30 17:20:00|11483.4|11423.4|11492.8|11432.8|11495.4|11435.4|11483.4|11423.4|0
1604078700000|2020-10-30 17:25:00|11490.4|11430.4|11471.3|11411.3|11490.4|11430.4|11452.9|11392.9|1
1604079000000|2020-10-30 17:30:00|11471.5|11411.5|11469.2|11409.2|11471.8|11411.8|11461.7|11401.7|0
1604079300000|2020-10-30 17:35:00|11473.6|11413.6|11480.8|11420.8|11480.8|11420.8|11473.6|11413.6|0
1604079600000|2020-10-30 17:40:00|11478.4|11418.4|11490.7|11430.7|11490.7|11430.7|11478.4|11418.4|3
1604079900000|2020-10-30 17:45:00|11503.1|11443.1|11488|11428|11505.5|11445.5|11484|11424|6
1604080200000|2020-10-30 17:50:00|11488.8|11428.8|11474.7|11434.7|11488.8|11434.7|11472.3|11416.7|0
1604080500000|2020-10-30 17:55:00|11467.4|11443.4|11474.1|11414.1|11489.1|11455.6|11461.6|11401.6|3
1604322000000|2020-11-02 13:00:00|11448.6|11388.6|11418.5|11358.5|11448.6|11388.6|11398.6|11338.6|13
1604322300000|2020-11-02 13:05:00|11413.6|11353.6|11413.6|11353.6|11416.1|11356.1|11408.6|11348.6|1
1604322600000|2020-11-02 13:10:00|11396.2|11336.2|11403.7|11343.7|11403.7|11343.7|11396.2|11336.2|2
1604322900000|2020-11-02 13:15:00|11398.7|11338.7|11398.7|11338.7|11398.7|11338.7|11398.7|11338.7|0
1604323200000|2020-11-02 13:20:00|11393.8|11333.8|11355.9|11331.9|11393.8|11344.2|11353.3|11323.9|3
1604323500000|2020-11-02 13:25:00|11355.8|11331.8|11451.1|11391.1|11483.7|11449.1|11353.3|11329.3|20
1604323800000|2020-11-02 13:30:00|11448.6|11388.6|11443.6|11383.6|11466.1|11414.2|11423.2|11366.1|5
1604324100000|2020-11-02 13:35:00|11431.2|11391.2|11441.1|11381.1|11478.7|11433.6|11426.1|11381.1|5
1604324400000|2020-11-02 13:40:00|11436.1|11376.1|11436.1|11376.1|11436.1|11376.1|11436.1|11376.1|0
1604324700000|2020-11-02 13:45:00|11431.1|11371.1|11448.6|11388.6|11458.6|11398.6|11373.2|11338.7|3
1604325000000|2020-11-02 13:50:00|11453.6|11393.6|11423.7|11363.7|11491.1|11436.1|11396.1|11341.2|6
1604325300000|2020-11-02 13:55:00|11428.5|11388.5|11433.7|11373.7|11463.7|11403.7|11386.2|11338.7|10
1604325600000|2020-11-02 14:00:00|11428.7|11368.7|11406.3|11346.3|11428.7|11368.7|11406.2|11346.2|7
1604325900000|2020-11-02 14:05:00|11398.8|11338.8|11348.5|11288.5|11401.3|11346.3|11311.2|11251.2|22
1604326200000|2020-11-02 14:10:00|11343.5|11303.5|11338.5|11278.5|11348.5|11303.5|11311.2|11251.2|4
1604326500000|2020-11-02 14:15:00|11328.6|11268.6|11353.7|11293.7|11416.2|11356.2|11328.6|11268.6|7
1604326800000|2020-11-02 14:20:00|11358.7|11298.7|11391.1|11331.1|11393.6|11333.6|11358.7|11298.7|0
1604327100000|2020-11-02 14:25:00|11393.6|11333.6|11456.2|11396.2|11461.4|11401.4|11388.6|11328.6|23
1604327400000|2020-11-02 14:30:00|11451.2|11391.2|11458.6|11398.6|11458.6|11398.6|11451.2|11391.2|0
1604327700000|2020-11-02 14:35:00|11458.7|11398.7|11548.7|11488.7|11558.7|11498.7|11458.7|11398.7|6
1604328000000|2020-11-02 14:40:00|11548.3|11488.3|11508.2|11484.2|11548.3|11488.3|11501.2|11441.2|5
1604328300000|2020-11-02 14:45:00|11513.7|11453.7|11446.2|11386.2|11513.7|11453.7|11428.7|11368.7|8
1604328600000|2020-11-02 14:50:00|11468.5|11408.5|11458.7|11398.7|11468.7|11408.7|11441.2|11381.2|0
1604328900000|2020-11-02 14:55:00|11471.2|11411.2|11486.2|11426.2|11488.7|11428.7|11453.7|11393.7|2
1604329200000|2020-11-02 15:00:00|11488.7|11428.7|11486.2|11426.2|11503.7|11443.7|11448.7|11388.7|9
1604329500000|2020-11-02 15:05:00|11486.3|11426.3|11503.7|11443.7|11503.7|11443.7|11486.3|11426.3|4
1604329800000|2020-11-02 15:10:00|11498.8|11438.8|11503.7|11443.7|11503.7|11443.7|11496.2|11436.2|1
1604330100000|2020-11-02 15:15:00|11508.7|11448.7|11503.8|11443.8|11511.3|11451.3|11501.3|11441.3|1
1604330400000|2020-11-02 15:20:00|11501.3|11441.3|11506.3|11446.3|11508.8|11448.8|11496.3|11436.3|2
1604330700000|2020-11-02 15:25:00|11511.3|11451.3|11511.3|11471.3|11518.8|11484.3|11505.8|11446.3|6
1604331000000|2020-11-02 15:30:00|11513.8|11473.8|11551.3|11511.3|11551.3|11511.3|11508.3|11473.8|4
1604331300000|2020-11-02 15:35:00|11553.8|11513.8|11526.3|11486.3|11588.6|11534.3|11521.5|11461.5|19
1604331600000|2020-11-02 15:40:00|||||||||2
1604331900000|2020-11-02 15:45:00|11528.8|11488.8|11583.2|11559.2|11598.7|11559.2|11523.3|11488.8|10
1604332200000|2020-11-02 15:50:00|11573.8|11533.8|11583.7|11543.7|11588.7|11546.2|11573.8|11528.7|8
1604332500000|2020-11-02 15:55:00|11588.7|11548.7|11593.2|11569.2|11593.2|11569.2|11585.7|11546.2|4
1604332800000|2020-11-02 16:00:00|11585.8|11561.8|11605.8|11581.8|11605.8|11581.8|11583.8|11543.8|18
1604333100000|2020-11-02 16:05:00|11608.3|11584.3|11573.8|11513.8|11608.3|11584.3|11548.8|11488.8|10
1604333400000|2020-11-02 16:10:00|11561.4|11501.4|11586.4|11526.4|11588.9|11556.9|11561.4|11501.4|8
1604334000000|2020-11-02 16:20:00|11583.9|11523.9|11588.9|11528.9|11588.9|11528.9|11583.9|11523.9|0
1604334300000|2020-11-02 16:25:00|11576.4|11536.4|11581.4|11541.4|11581.4|11541.4|11576.4|11536.4|1
1604334600000|2020-11-02 16:30:00|11578.9|11538.9|11578.9|11538.9|11578.9|11538.9|11578.9|11538.9|1
1604334900000|2020-11-02 16:35:00|11573.4|11549.4|11578.4|11554.4|11578.4|11554.4|11573.4|11549.4|2
1604335500000|2020-11-02 16:45:00|11573.9|11513.9|11581.4|11521.4|11581.4|11526.4|11566.4|11513.9|1
1604335800000|2020-11-02 16:50:00|11553.4|11529.4|11553.4|11529.4|11553.4|11529.4|11553.4|11529.4|0
1604336100000|2020-11-02 16:55:00|11550.9|11526.9|11553.9|11493.9|11556.4|11526.9|11541.6|11493.9|1
1604336400000|2020-11-02 17:00:00|11548.3|11524.3|11544|11484|11558.4|11534.4|11541.5|11481.5|4
1604336700000|2020-11-02 17:05:00|11549|11489|11546.5|11486.5|11551.4|11491.4|11544|11484|0
1604337300000|2020-11-02 17:15:00|11561.3|11501.3|11561.4|11501.4|11561.4|11501.4|11561.3|11501.3|0
1604337600000|2020-11-02 17:20:00|11563.9|11503.9|11566.5|11526.5|11573.8|11544.3|11548.4|11503.9|6
1604337900000|2020-11-02 17:25:00|11581.6|11521.6|11561|11537|11584|11554.4|11561|11521.5|10
1604338200000|2020-11-02 17:30:00|11564.1|11524.1|11551|11527|11564.1|11529.5|11551|11523.9|2
1604338500000|2020-11-02 17:35:00|11564|11524|11551|11527|11564|11527|11551|11524|0
1604339100000|2020-11-02 17:45:00|11533.5|11509.5|11533.5|11509.5|11533.5|11509.5|11533.5|11509.5|1
1604339400000|2020-11-02 17:50:00|11558.9|11498.9|11548.5|11524.5|11559|11524.5|11541.6|11491.6|2
1604339700000|2020-11-02 17:55:00|11541|11517|11526.6|11486.6|11541.6|11517|11526.6|11471.6|1
1604340000000|2020-11-02 18:00:00|11541.5|11481.5|11541.6|11481.6|11541.6|11481.6|11539.1|11479.1|0
1604340300000|2020-11-02 18:05:00|11531.6|11491.6|11534.1|11474.1|11534.1|11491.6|11516.6|11474.1|1
1604340900000|2020-11-02 18:15:00|11544|11484|11556.5|11496.5|11556.5|11496.5|11544|11484|4
1604341200000|2020-11-02 18:20:00|11551.6|11491.6|11544.1|11484.1|11556.5|11524.4|11541.6|11481.6|1
1604341500000|2020-11-02 18:25:00|11539.1|11479.1|11531.6|11491.6|11544.1|11494.1|11514.2|11471.7|3
1604341800000|2020-11-02 18:30:00|11529.1|11489.1|11534.1|11474.1|11534.1|11499.5|11523.5|11474.1|1
1604342100000|2020-11-02 18:35:00|11516.7|11476.7|11516.7|11476.7|11534.1|11504.5|11508.7|11471.6|1
1604342400000|2020-11-02 18:40:00|11519.2|11479.2|11534.1|11474.1|11534.1|11479.2|11519.2|11474.1|1
1604342700000|2020-11-02 18:45:00|11526.6|11486.6|11526.6|11486.6|11539|11486.6|11526.6|11479|0
1604343000000|2020-11-02 18:50:00|11534|11494|11535.9|11511.9|11539|11511.9|11523.5|11479|3
1604343300000|2020-11-02 18:55:00|11536|11512|11539.1|11479.1|11539.1|11514.5|11533.5|11479.1|7
1604408400000|2020-11-03 13:00:00|11530.5|11470.5|11505.5|11465.5|11530.5|11491.1|11505.5|11450.5|2
1604408700000|2020-11-03 13:05:00|11510.4|11470.4|11488|11428|11510.5|11470.5|11488|11428|1
1604409000000|2020-11-03 13:10:00|11480.7|11420.7|11480.5|11420.5|11485.5|11425.5|11480.5|11420.5|0
1604409300000|2020-11-03 13:15:00|11473.2|11413.2|11455.6|11395.6|11490.5|11430.5|11418.2|11380.7|4
1604409600000|2020-11-03 13:20:00|11464.3|11440.3|11525.6|11465.6|11525.6|11473.1|11464.3|11440.3|2
1604409900000|2020-11-03 13:25:00|11515.8|11455.8|11520.6|11480.6|11523.1|11480.6|11487.6|11455.6|1
1604410500000|2020-11-03 13:35:00|11523.1|11483.1|11522.6|11498.6|11523.1|11498.6|11519.9|11483.1|3
1604410800000|2020-11-03 13:40:00|11522.7|11498.7|11512.6|11488.6|11537.6|11513.6|11500.1|11475.6|13
1604411100000|2020-11-03 13:45:00|11510.1|11486.1|11530.6|11490.6|11533.1|11493.6|11510.1|11483.1|5
1604411400000|2020-11-03 13:50:00|11535.5|11495.5|11515.1|11491.1|11535.6|11506.1|11515.1|11491.1|3
1604411700000|2020-11-03 13:55:00|11525.5|11485.5|11532.6|11508.6|11535.6|11508.6|11510.1|11485.5|15
1604412000000|2020-11-03 14:00:00|11530.2|11506.2|11517.6|11493.6|11530.6|11506.2|11517.6|11490.6|4
1604412600000|2020-11-03 14:10:00|11515.1|11491.1|11515.1|11491.1|11515.1|11491.1|11515.1|11491.1|0
1604412900000|2020-11-03 14:15:00|11517.6|11493.6|11530.1|11506.1|11530.1|11506.1|11515.1|11491.1|6
1604413200000|2020-11-03 14:20:00|11532.6|11508.6|11532.6|11508.6|11532.6|11508.6|11532.6|11508.6|0
1604413800000|2020-11-03 14:30:00|11532.4|11508.4|11510|11486|11532.4|11508.4|11509.7|11480.2|21
1604414100000|2020-11-03 14:35:00|11507.5|11483.5|11517.5|11493.5|11520.5|11493.5|11507.5|11480.5|1
1604414700000|2020-11-03 14:45:00|11515|11491|11515|11491|11515|11491|11515|11491|1
1604415000000|2020-11-03 14:50:00|11517.5|11493.5|11535.3|11495.3|11535.3|11508.3|11517.5|11493.5|2
1604415300000|2020-11-03 14:55:00|11524.7|11500.7|11519.8|11495.8|11529.7|11505.7|11519.8|11495.8|6
1604415600000|2020-11-03 15:00:00|11532.7|11472.7|11505|11481|11532.7|11481|11500.1|11472.7|2
1604415900000|2020-11-03 15:05:00|11502.5|11478.5|11497.5|11473.5|11502.5|11478.5|11497.5|11473.5|5
1604416200000|2020-11-03 15:10:00|11495.1|11471.1|11515.4|11475.4|11515.4|11475.4|11495|11471|4
1604416500000|2020-11-03 15:15:00|11505|11481|11505|11481|11505|11481|11505|11481|1
1604416800000|2020-11-03 15:20:00|11510.5|11470.5|11510.5|11470.5|11510.5|11470.5|11510.5|11470.5|1
1604417100000|2020-11-03 15:25:00|11505|11481|11505|11481|11510.6|11481|11505|11470.5|2
1604417400000|2020-11-03 15:30:00|11497.5|11473.5|11500|11476|11522.4|11482.4|11492.5|11468.5|19
1604418000000|2020-11-03 15:40:00|||||||||3
1604418300000|2020-11-03 15:45:00|||||||||4
1604418600000|2020-11-03 15:50:00|11502.5|11478.5|11502.5|11478.5|11502.5|11478.5|11502.5|11478.5|0
1604418900000|2020-11-03 15:55:00|11507.3|11483.3|11502.5|11478.5|11507.5|11483.5|11497.6|11473.6|6
1604419200000|2020-11-03 16:00:00|11505|11481|11517.4|11493.4|11517.4|11493.4|11502.5|11478.5|3
1604419500000|2020-11-03 16:05:00|11517.8|11493.8|11549.9|11525.9|11550.4|11525.9|11517.8|11493.8|23
1604419800000|2020-11-03 16:10:00|11552.4|11528.4|11569.9|11545.9|11577.4|11553.4|11552.4|11528.4|25
1604420100000|2020-11-03 16:15:00|11574.9|11550.9|11574.9|11550.9|11574.9|11550.9|11574.9|11550.9|4
1604420400000|2020-11-03 16:20:00|11557.9|11517.9|11555|11531|11559.9|11535.9|11555|11517.9|3
1604420700000|2020-11-03 16:25:00|11559.8|11535.8|11587.5|11563.5|11587.5|11563.5|11559.8|11535.8|2
1604421000000|2020-11-03 16:30:00|11618|11578|11615.4|11575.4|11624.7|11600.7|11615.4|11575.4|18
1604421300000|2020-11-03 16:35:00|11596|11556|11584.9|11560.9|11602.9|11562.9|11584.9|11555.4|1
1604421600000|2020-11-03 16:40:00|11587.3|11563.3|11584.9|11560.9|11587.4|11563.4|11584.9|11560.9|1
1604421900000|2020-11-03 16:45:00|11585.5|11545.5|11580.6|11540.6|11585.5|11545.5|11580.5|11540.5|0
1604423100000|2020-11-03 17:05:00|||||||||33
1604423700000|2020-11-03 17:15:00|11545.5|11521.5|11555.5|11515.5|11555.5|11521.5|11545|11515.4|1
1604424000000|2020-11-03 17:20:00|11545|11521|11515.1|11491.1|11545|11521|11515.1|11490.5|2
1604424300000|2020-11-03 17:25:00|11535.9|11475.9|11520.1|11496.1|11538.1|11498.6|11507.6|11470.6|15
1604424600000|2020-11-03 17:30:00|11515.6|11475.6|11518.3|11478.3|11525.8|11478.3|11513.3|11465.6|3
1604424900000|2020-11-03 17:35:00|11513.4|11473.4|11513.3|11473.3|11513.4|11473.4|11513.3|11473.3|0
1604425200000|2020-11-03 17:40:00|11510.9|11470.9|11515.7|11475.7|11515.7|11486.1|11505.3|11470.8|0
1604425500000|2020-11-03 17:45:00|11505.3|11481.3|11507.7|11483.7|11507.7|11483.7|11505.3|11481.3|20
1604425800000|2020-11-03 17:50:00|11510.6|11470.6|11500.2|11476.2|11510.6|11481.1|11500.2|11470.6|1
1604426100000|2020-11-03 17:55:00|11505.1|11481.1|11504.8|11480.8|11505.1|11481.1|11504.8|11480.8|13
1604426400000|2020-11-03 18:00:00|11505.6|11465.6|11497.5|11473.5|11505.6|11473.6|11492.5|11465.6|1
1604426700000|2020-11-03 18:05:00|11504.8|11480.8|11509.8|11485.8|11514.8|11490.8|11499.9|11475.9|3
1604427000000|2020-11-03 18:10:00|11514.6|11490.6|11522.5|11498.5|11522.5|11498.5|11512.3|11480.5|5
1604427300000|2020-11-03 18:15:00|11510|11486|11510|11486|11510|11486|11510|11486|6
1604427600000|2020-11-03 18:20:00|11509.8|11485.8|11505|11481|11515.4|11485.8|11502.5|11475.4|1
1604427900000|2020-11-03 18:25:00|11505.1|11481.1|11539.7|11515.7|11550.2|11523.3|11505.1|11481.1|23
1604428500000|2020-11-03 18:35:00|11537.3|11513.3|11534.7|11510.7|11537.3|11513.3|11534.7|11510.7|0
1604428800000|2020-11-03 18:40:00|11550.2|11510.2|11554.9|11530.9|11554.9|11530.9|11544.7|11510.2|7
1604429100000|2020-11-03 18:45:00|11567.9|11527.9|11567.9|11527.9|11567.9|11527.9|11567.9|11527.9|1
1604429400000|2020-11-03 18:50:00|11552.4|11528.4|11567.9|11507.9|11568.2|11528.6|11552.4|11502.9|2
1604429700000|2020-11-03 18:55:00|11575.4|11515.4|11567.9|11507.9|11575.4|11515.4|11552.9|11492.9|20
1604494800000|2020-11-04 13:00:00|11524.2|11464.2|11574|11534|11579|11549.5|11521.7|11461.7|8
1604495400000|2020-11-04 13:10:00|11561.5|11501.5|11521.5|11461.5|11561.5|11502.1|11521.5|11461.5|7
1604495700000|2020-11-04 13:15:00|11509|11469|11509.1|11469.1|11509.1|11469.1|11504|11464|0
1604496000000|2020-11-04 13:20:00|11511.4|11471.4|11526.6|11486.6|11569.1|11516.6|11506.1|11471.4|8
1604496900000|2020-11-04 13:35:00|11551.6|11491.6|11544|11484|11576.6|11528.7|11536.1|11484|2
1604497200000|2020-11-04 13:40:00|11546.5|11486.5|11523.5|11499.5|11564|11504|11523.5|11486.5|0
1604497500000|2020-11-04 13:45:00|11556.7|11496.7|11571.5|11511.5|11576.6|11516.6|11548.8|11496.7|1
1604498100000|2020-11-04 13:55:00|11564|11524|11539|11479|11564|11524|11526.6|11466.6|5
1604498400000|2020-11-04 14:00:00|11541.5|11481.5|11551.5|11511.5|11566.4|11514|11516|11481.5|2
1604498700000|2020-11-04 14:05:00|11554|11514|11579|11519|11581.5|11521.5|11554|11514|0
1604499000000|2020-11-04 14:10:00|11564|11524|11561.5|11521.5|11564|11524|11561.5|11521.5|0
1604499300000|2020-11-04 14:15:00|11547.6|11487.6|11561.5|11501.5|11569|11509|11521|11476.5|5
1604499600000|2020-11-04 14:20:00|11566.4|11506.4|11536.5|11476.5|11576.6|11529|11536.5|11476.5|8
1604499900000|2020-11-04 14:25:00|11528.9|11488.9|11558.9|11498.9|11558.9|11498.9|11528.9|11488.9|0
1604500200000|2020-11-04 14:30:00|11559|11499|11556.5|11496.5|11559|11499|11556.5|11496.5|0
1604500500000|2020-11-04 14:35:00|11558.9|11498.9|11559|11499|11561.5|11501.5|11549|11489|0
1604500800000|2020-11-04 14:40:00|11568.6|11508.6|11563.5|11539.5|11571.5|11539.5|11560.9|11506.5|0
1604501100000|2020-11-04 14:45:00|11561.1|11537.1|11558.4|11534.4|11571.5|11539.5|11556|11526.8|2
1604501400000|2020-11-04 14:50:00|11558.5|11534.5|11538.4|11514.4|11558.5|11534.5|11536|11512|2
1604501700000|2020-11-04 14:55:00|11538.5|11514.5|11531.1|11507.1|11567.7|11514.5|11518.7|11494.7|8
1604502000000|2020-11-04 15:00:00|11543|11519|11566.6|11506.6|11581.6|11536.6|11543|11496.6|12
1604502300000|2020-11-04 15:05:00|11564.1|11504.1|11569.1|11509.1|11571.6|11511.6|11561.6|11501.6|0
1604502600000|2020-11-04 15:10:00|11561.6|11501.6|11566.6|11506.6|11566.6|11506.6|11561.6|11501.6|0
1604502900000|2020-11-04 15:15:00|11564.2|11504.2|11561.6|11501.6|11564.2|11504.2|11561.6|11501.6|0
1604503200000|2020-11-04 15:20:00|11554|11514|11541.1|11517.1|11554.1|11517.3|11541.1|11514|0
1604503800000|2020-11-04 15:30:00|11538.6|11514.6|11573.6|11549.6|11581.4|11549.6|11538.6|11514.6|5
1604504100000|2020-11-04 15:35:00|11576.1|11552.1|11573.6|11549.6|11576.1|11552.1|11573.6|11549.6|1
1604504400000|2020-11-04 15:40:00|11576.1|11552.1|11563.6|11539.6|11579.1|11552.1|11563.6|11536.6|1
1604505000000|2020-11-04 15:50:00|11564.9|11504.9|11569.1|11509.1|11569.1|11523.7|11554.1|11504.9|1
1604505600000|2020-11-04 16:00:00|11566.6|11506.6|11568.6|11544.6|11572|11547.1|11559.1|11506.6|4
1604505900000|2020-11-04 16:05:00|11573.6|11549.6|11568.6|11544.6|11573.6|11549.6|11561.1|11524.1|2
1604506200000|2020-11-04 16:10:00|11571|11547|11571.1|11547.1|11573.6|11549.6|11571|11547|2
1604506500000|2020-11-04 16:15:00|11575.9|11551.9|11576.1|11552.1|11576.1|11552.1|11575.9|11551.9|0
1604506800000|2020-11-04 16:20:00|11571.1|11547.1|11571.1|11547.1|11571.1|11547.1|11571.1|11547.1|1
1604507100000|2020-11-04 16:25:00|11571.8|11547.8|11606.6|11566.6|11607|11582.1|11571.8|11547.8|13
1604507400000|2020-11-04 16:30:00|11601|11577|11608.7|11584.7|11608.7|11584.7|11601|11577|0
1604507700000|2020-11-04 16:35:00|11611|11587|11596.2|11572.2|11611.2|11587.2|11586.2|11560.1|3
1604508000000|2020-11-04 16:40:00|11596.3|11572.3|11598.8|11574.8|11601.8|11574.8|11596.3|11561.8|0
1604508300000|2020-11-04 16:45:00|11591.6|11567.6|11569.3|11529.3|11601.8|11567.6|11569.1|11514.4|4
1604508600000|2020-11-04 16:50:00|11566.9|11526.9|11574.5|11514.5|11574.5|11526.9|11566.8|11514.4|0
1604508900000|2020-11-04 16:55:00|11584.3|11524.3|11581.8|11521.8|11584.3|11524.3|11581.8|11521.8|3
1604509200000|2020-11-04 17:00:00|11576.3|11552.3|11569.3|11529.3|11584.7|11552.3|11569.3|11522|1
1604509500000|2020-11-04 17:05:00|11566.8|11526.8|11571.9|11511.9|11572|11526.8|11566.8|11511.9|0
1604509800000|2020-11-04 17:10:00|11574.3|11514.3|11579.3|11519.3|11579.3|11519.3|11574.3|11514.3|0
1604510100000|2020-11-04 17:15:00|11584.1|11524.1|11584.3|11524.3|11584.3|11524.3|11584.1|11524.1|0
1604510700000|2020-11-04 17:25:00|11581.8|11521.8|11533.8|11509.8|11581.8|11529.3|11531.4|11501.7|1
1604511000000|2020-11-04 17:30:00|11523.9|11499.9|11549.3|11509.3|11556.1|11509.3|11521.3|11491.8|12
1604511300000|2020-11-04 17:35:00|11564.3|11504.3|11566.8|11506.8|11571.8|11511.8|11564.3|11504.3|1
1604511600000|2020-11-04 17:40:00|11569.3|11509.3|11569.3|11509.3|11569.3|11509.3|11569.3|11509.3|0
1604511900000|2020-11-04 17:45:00|11564.5|11504.5|11572|11512|11574.3|11514.3|11564.3|11504.3|1
1604512200000|2020-11-04 17:50:00|11579.3|11539.3|11574.4|11514.4|11579.8|11539.3|11559.3|11514.3|1
1604512500000|2020-11-04 17:55:00|11569.4|11529.4|11569.4|11529.4|11569.4|11529.4|11569.4|11529.4|0
1604513400000|2020-11-04 18:10:00|11574.6|11514.6|11574.6|11514.6|11574.6|11514.6|11574.6|11514.6|0
1604514000000|2020-11-04 18:20:00|11589.4|11529.4|11574.6|11514.6|11589.4|11536.9|11572.3|11512.3|12
1604514300000|2020-11-04 18:25:00|11577|11517|11586.7|11526.7|11586.7|11526.7|11576.8|11516.8|7
1604514600000|2020-11-04 18:30:00|11586.9|11526.9|11586.9|11526.9|11586.9|11526.9|11586.9|11526.9|0
1604515200000|2020-11-04 18:40:00|11587|11527|11591.9|11531.9|11591.9|11531.9|11587|11527|3
1604515500000|2020-11-04 18:45:00|||||||||1
1604515800000|2020-11-04 18:50:00|11591.1|11531.1|11582|11522|11591.1|11531.1|11574.6|11514.6|7
1604516100000|2020-11-04 18:55:00|11579.5|11519.5|11604.3|11544.3|11604.3|11564.9|11574.5|11514.5|2
1604581200000|2020-11-05 13:00:00|11575.9|11515.9|11615.4|11591.4|11625.1|11601.1|11575.9|11515.9|52
1604581500000|2020-11-05 13:05:00|11613.4|11573.4|11605.9|11565.9|11613.4|11573.4|11605.9|11548.4|2
1604581800000|2020-11-05 13:10:00|11603.6|11563.6|11603.4|11563.4|11603.6|11563.6|11603.4|11563.4|1
1604582100000|2020-11-05 13:15:00|11501.1|11441.1|11541.1|11481.1|11605.9|11545.9|11401.2|11341.2|72
1604582400000|2020-11-05 13:20:00|11538.7|11478.7|11516.1|11456.1|11546.1|11514.1|11488.6|11446.1|5
1604582700000|2020-11-05 13:25:00|11520.8|11460.8|11541.1|11481.1|11553.6|11493.6|11512.9|11460.8|2
1604583000000|2020-11-05 13:30:00|11543.4|11483.4|11519|11459|11565.2|11505.2|11481.1|11421.1|12
1604583300000|2020-11-05 13:35:00|11518.7|11458.7|11533.8|11473.8|11563.8|11521.3|11488.7|11428.7|3
1604583600000|2020-11-05 13:40:00|11531.3|11471.3|11548.8|11488.8|11551.3|11491.3|11493.8|11433.8|3
1604583900000|2020-11-05 13:45:00|11551.3|11491.3|11551.3|11491.3|11551.3|11491.3|11532.2|11472.2|0
1604584200000|2020-11-05 13:50:00|11548.8|11488.8|11546.3|11486.3|11553.8|11493.8|11502.3|11442.3|3
1604584500000|2020-11-05 13:55:00|11551.3|11491.3|11561.3|11501.3|11568.8|11509.6|11533.6|11491.3|0
1604584800000|2020-11-05 14:00:00|11561.7|11501.7|11511.3|11451.3|11591|11546.3|11511.3|11451.3|7
1604585100000|2020-11-05 14:05:00|11520.7|11460.7|11553.8|11493.8|11566.3|11506.3|11520.7|11460.7|0
1604585400000|2020-11-05 14:10:00|11549.1|11489.1|11586.1|11526.1|11593.6|11533.6|11540.8|11488.8|1
1604585700000|2020-11-05 14:15:00|11569.1|11529.1|11560.9|11500.9|11583.6|11541.6|11543.3|11488.6|5
1604586000000|2020-11-05 14:20:00|11556.2|11496.2|11565.7|11505.7|11565.7|11505.7|11553.2|11493.2|10
1604586300000|2020-11-05 14:25:00|11565.6|11505.6|11565.6|11525.6|11573.1|11525.6|11565.6|11505.6|3
1604586900000|2020-11-05 14:35:00|11563.2|11523.2|11555.1|11531.1|11568.1|11531.4|11555.1|11523.1|2
1604587200000|2020-11-05 14:40:00|11563.7|11503.7|11558.1|11518.1|11563.7|11518.1|11558.1|11503.1|0
1604587500000|2020-11-05 14:45:00|11545.4|11521.4|11563.1|11503.1|11563.1|11521.4|11537.7|11486.2|0
1604588100000|2020-11-05 14:55:00|11563.2|11503.2|11563.2|11503.2|11563.2|11503.2|11563.2|11503.2|0
1604588400000|2020-11-05 15:00:00|11563.1|11503.1|11563.2|11503.2|11563.2|11510.4|11545.6|11488.4|0
1604588700000|2020-11-05 15:05:00|11563.3|11503.3|11575.9|11515.9|11583.4|11554.1|11550.8|11493.7|8
1604589000000|2020-11-05 15:10:00|11585.9|11525.9|11593.4|11533.4|11593.4|11533.4|11585.9|11525.9|2
1604589300000|2020-11-05 15:15:00|11580.9|11540.9|11490.9|11430.9|11580.9|11540.9|11458.4|11398.4|23
1604589600000|2020-11-05 15:20:00|11500.9|11440.9|11538.4|11478.4|11538.4|11478.4|11500.9|11440.9|0
1604589900000|2020-11-05 15:25:00|11540.8|11480.8|11538.4|11478.4|11548.4|11488.4|11538.4|11478.4|1
1604590200000|2020-11-05 15:30:00|11540.8|11480.8|11535.9|11495.9|11570.8|11510.8|11523.2|11480.8|5
1604590500000|2020-11-05 15:35:00|11558.3|11498.3|11545.9|11505.9|11572.8|11512.8|11535.9|11488.4|8
1604590800000|2020-11-05 15:40:00|11568.4|11508.4|11565.9|11505.9|11573.1|11513.1|11565.9|11505.9|2
1604591100000|2020-11-05 15:45:00|11566|11506|11565.8|11505.8|11566|11506|11565.8|11505.8|0
1604591400000|2020-11-05 15:50:00|11561.1|11501.1|11563.3|11503.3|11568.3|11508.3|11561.1|11501.1|2
1604591700000|2020-11-05 15:55:00|11565.7|11505.7|11573.3|11513.3|11588.3|11553.8|11560.9|11505.7|4
1604592000000|2020-11-05 16:00:00|11575.7|11515.7|11518.3|11458.3|11575.7|11515.7|11518.3|11458.3|3
1604592300000|2020-11-05 16:05:00|11517.7|11477.7|11520.8|11480.8|11520.8|11480.8|11517.7|11477.7|0
1604592600000|2020-11-05 16:10:00|11523.2|11483.2|11520.8|11480.8|11538.3|11484.1|11507.8|11465.8|12
1604592900000|2020-11-05 16:15:00|||||||||1
1604593500000|2020-11-05 16:25:00|11523.2|11483.2|11532.8|11508.8|11540.8|11508.8|11523.2|11480.8|3
1604593800000|2020-11-05 16:30:00|11568.3|11508.3|11543.3|11503.3|11568.3|11508.3|11543.3|11503.3|2
1604594100000|2020-11-05 16:35:00|11543.4|11503.4|11512.9|11488.9|11543.4|11503.4|11512.9|11488.9|6
1604594400000|2020-11-05 16:40:00|11517.9|11493.9|11520.9|11480.9|11535.2|11506.4|11517.9|11480.9|4
1604594700000|2020-11-05 16:45:00|11526.2|11466.2|11500.4|11476.4|11528.4|11476.4|11498.4|11453.4|5
1604595300000|2020-11-05 16:55:00|||||||||2
1604595900000|2020-11-05 17:05:00|11502.9|11478.9|11502.9|11478.9|11502.9|11478.9|11502.9|11478.9|1
1604596200000|2020-11-05 17:10:00|11502.7|11478.7|11502.7|11478.7|11502.7|11478.7|11502.7|11478.7|1
1604596500000|2020-11-05 17:15:00|11491|11467|11455.9|11395.9|11503.2|11468.9|11427.9|11395.9|12
1604596800000|2020-11-05 17:20:00|11448.4|11388.4|11453.6|11393.6|11462.5|11402.5|11436.1|11383.6|2
1604597100000|2020-11-05 17:25:00|11458.2|11398.2|11391.4|11331.4|11458.6|11398.6|11357.2|11297.2|26
1604597400000|2020-11-05 17:30:00|11383.9|11323.9|11386.4|11326.4|11391.4|11331.4|11383.9|11323.9|1
1604597700000|2020-11-05 17:35:00|11430.9|11370.9|11481.7|11421.7|11486.7|11426.7|11430.9|11370.9|6
1604598000000|2020-11-05 17:40:00|11457.2|11397.2|11451.9|11391.9|11457.2|11397.2|11451.9|11391.9|1
1604598300000|2020-11-05 17:45:00|11461.9|11401.9|11459.4|11399.4|11461.9|11401.9|11456.9|11396.9|1
1604598600000|2020-11-05 17:50:00|11473.4|11413.4|11474.2|11414.2|11474.2|11414.2|11473.4|11413.4|0
1604598900000|2020-11-05 17:55:00|11461.9|11421.9|11476.7|11416.7|11476.7|11421.9|11461.9|11416.4|0
1604599200000|2020-11-05 18:00:00|11479.1|11419.1|11479.2|11419.2|11479.2|11419.2|11479.1|11419.1|1
1604599500000|2020-11-05 18:05:00|11491.6|11431.6|11486.7|11426.7|11491.6|11431.6|11486.7|11426.7|1
1604599800000|2020-11-05 18:10:00|11484.2|11424.2|11486.7|11426.7|11486.7|11426.7|11484.2|11424.2|0
1604600100000|2020-11-05 18:15:00|11487.1|11427.1|11498.9|11438.9|11501.1|11441.1|11476.7|11416.7|1
1604600400000|2020-11-05 18:20:00|11487.2|11427.2|11498.6|11438.6|11498.6|11438.6|11487.2|11427.2|1
1604600700000|2020-11-05 18:25:00|11467.5|11427.5|11498.6|11438.6|11503.5|11443.5|11466.1|11414.1|20
1604601000000|2020-11-05 18:30:00|11503.3|11443.3|11503.5|11443.5|11511.1|11451.1|11496.1|11436.1|0
1604601300000|2020-11-05 18:35:00|11503.3|11443.3|11503.3|11443.3|11503.3|11443.3|11503.3|11443.3|0
1604601600000|2020-11-05 18:40:00|11518|11458|11528|11468|11528|11468|11508.6|11448.6|2
1604601900000|2020-11-05 18:45:00|11532.7|11472.7|11528.3|11488.3|11533.5|11501.3|11522.5|11472.7|2
1604602200000|2020-11-05 18:50:00|11525.3|11501.3|11537.9|11497.9|11537.9|11510.9|11525.2|11496.9|8
1604602500000|2020-11-05 18:55:00|11522.8|11498.8|11530.4|11470.4|11534.9|11510.9|11507.5|11464.3|7
1604667600000|2020-11-06 13:00:00|11514|11490|11511.8|11471.8|11520.5|11490|11487.6|11459.9|24
1604667900000|2020-11-06 13:05:00|11504.9|11464.9|11504.1|11464.1|11504.9|11464.9|11504.1|11464.1|7
1604668200000|2020-11-06 13:10:00|11503.8|11463.8|11509|11469|11511.5|11474.5|11498.1|11463.8|11
1604668500000|2020-11-06 13:15:00|11511.5|11471.5|11511.5|11471.5|11511.5|11471.5|11511.5|11471.5|1
1604668800000|2020-11-06 13:20:00|11496.3|11472.3|11501.3|11441.3|11508.1|11484.1|11496|11441.3|3
1604669100000|2020-11-06 13:25:00|11506.1|11466.1|11501.3|11441.3|11508.8|11466.1|11501.3|11441.3|0
1604669400000|2020-11-06 13:30:00|11503.6|11443.6|11508.6|11448.6|11508.6|11448.6|11496.7|11436.7|0
1604669700000|2020-11-06 13:35:00|11511.5|11451.5|11494|11434|11511.5|11451.5|11494|11434|1
1604670000000|2020-11-06 13:40:00|11491.7|11431.7|11486.5|11426.5|11491.7|11431.7|11484|11424|0
1604670600000|2020-11-06 13:50:00|11484.2|11424.2|11486.5|11426.5|11491.5|11431.5|11451.5|11396.9|1
1604670900000|2020-11-06 13:55:00|11479|11419|11479|11419|11481.5|11421.5|11474|11414|2
1604671200000|2020-11-06 14:00:00|11476.7|11416.7|11466.7|11406.7|11476.7|11416.7|11466.7|11406.7|0
1604671500000|2020-11-06 14:05:00|11471.3|11411.3|11454|11414|11471.5|11414|11451.5|11399.2|1
1604671800000|2020-11-06 14:10:00|11451.5|11411.5|11451.5|11411.5|11451.5|11411.5|11451.5|11411.5|0
1604672100000|2020-11-06 14:15:00|11453.8|11413.8|11484|11424|11491.5|11431.5|11451.5|11409|1
1604672400000|2020-11-06 14:20:00|11481.5|11421.5|11458.5|11434.5|11488.4|11434.5|11458.5|11421.5|0
1604672700000|2020-11-06 14:25:00|11456|11432|11456|11432|11458.3|11434.3|11456|11432|0
1604673000000|2020-11-06 14:30:00|11454.8|11414.8|11454|11414|11454.8|11415.1|11438.5|11413.5|4
1604673300000|2020-11-06 14:35:00|11448.5|11424.5|11491.5|11431.5|11491.5|11431.5|11446.2|11414.2|1
1604673600000|2020-11-06 14:40:00|11489.2|11429.2|11476.5|11436.5|11494|11437.3|11476.5|11426.5|1
1604674200000|2020-11-06 14:50:00|11474.2|11434.2|11468.6|11444.6|11474.2|11444.6|11468.6|11434|0
1604674500000|2020-11-06 14:55:00|11471.1|11447.1|11471.1|11447.1|11471.1|11447.1|11468.6|11444.6|1
1604674800000|2020-11-06 15:00:00|11503.7|11443.7|11468.6|11444.6|11503.7|11459.4|11468.6|11443.7|6
1604675100000|2020-11-06 15:05:00|11476.6|11416.6|11476.4|11416.4|11494.1|11434.1|11451.1|11411.8|2
1604675400000|2020-11-06 15:10:00|11476.8|11416.8|11471.8|11411.8|11489.1|11429.1|11443.8|11408.9|0
1604675700000|2020-11-06 15:15:00|11474.1|11414.1|11474.1|11414.1|11474.1|11414.1|11474.1|11414.1|0
1604676000000|2020-11-06 15:20:00|11469.1|11429.1|11463.6|11439.6|11469.1|11439.6|11463.4|11429.1|0
1604676300000|2020-11-06 15:25:00|11464.1|11424.1|11479.1|11419.1|11479.5|11424.1|11461.8|11414.1|1
1604676600000|2020-11-06 15:30:00|11480.8|11420.8|11486.6|11446.6|11513.7|11461.6|11480.8|11420.8|17
1604676900000|2020-11-06 15:35:00|11501.6|11441.6|11491.6|11431.6|11501.6|11441.6|11491.6|11431.6|0
1604677200000|2020-11-06 15:40:00|11499.1|11439.1|11499.1|11439.1|11499.1|11439.1|11499.1|11439.1|0
1604677500000|2020-11-06 15:45:00|11501.4|11441.4|11504.1|11444.1|11504.1|11444.1|11501.4|11441.4|0
1604677800000|2020-11-06 15:50:00|11509.5|11449.5|11503.8|11479.8|11514.5|11479.8|11503.8|11449.5|1
1604678100000|2020-11-06 15:55:00|11504|11480|11526.1|11502.1|11528.8|11504.8|11504|11480|3
1604678400000|2020-11-06 16:00:00|11523.8|11499.8|11524.1|11464.1|11524.1|11500|11519.1|11464.1|2
1604678700000|2020-11-06 16:05:00|11511.6|11471.6|11511.6|11471.6|11526.6|11471.8|11511.6|11466.6|1
1604679000000|2020-11-06 16:10:00|11517|11457|11514.1|11454.1|11519.1|11459.1|11496.6|11449.1|0
1604679300000|2020-11-06 16:15:00|11509.1|11449.1|11514.1|11454.1|11514.1|11454.1|11504.1|11444.1|1
1604679600000|2020-11-06 16:20:00|11509.5|11449.5|11516.6|11456.6|11516.6|11456.6|11509.1|11449.1|1
1604679900000|2020-11-06 16:25:00|11518.9|11458.9|11519.1|11459.1|11519.1|11459.1|11518.9|11458.9|0
1604680200000|2020-11-06 16:30:00|11511.6|11471.6|11511.7|11471.7|11511.7|11471.7|11511.6|11471.6|0
1604680500000|2020-11-06 16:35:00|||||||||7
1604681100000|2020-11-06 16:45:00|11512.1|11472.1|11511.2|11487.2|11513.7|11489.7|11511.2|11471.7|2
1604681400000|2020-11-06 16:50:00|11513.5|11489.5|11513.7|11489.7|11513.7|11489.7|11513.5|11489.5|0
1604681700000|2020-11-06 16:55:00|11511.4|11487.4|11523.5|11499.5|11528.6|11499.5|11511.4|11486.9|2
1604682300000|2020-11-06 17:05:00|11524.6|11484.6|11526|11502|11526.5|11502|11524.6|11484.6|2
1604682900000|2020-11-06 17:15:00|11526.5|11486.5|11521.2|11497.2|11526.5|11499.5|11521.2|11486.5|1
1604683200000|2020-11-06 17:20:00|11523.5|11499.5|11513.7|11489.7|11523.5|11499.5|11513.7|11489.7|1
1604683500000|2020-11-06 17:25:00|11524|11484|11524.2|11484.2|11524.2|11484.2|11524|11484|1
1604683800000|2020-11-06 17:30:00|11513.9|11489.9|11519.2|11479.2|11519.2|11489.9|11511.7|11471.7|4
1604684400000|2020-11-06 17:40:00|11516.7|11476.7|11526.5|11486.5|11526.5|11492.2|11516.2|11464.2|3
1604685000000|2020-11-06 17:50:00|11524.2|11484.2|11524.2|11484.2|11524.2|11484.2|11524.2|11484.2|1
1604685900000|2020-11-06 18:05:00|||||||||1
1604686500000|2020-11-06 18:15:00|11524.3|11484.3|11518.8|11494.8|11524.3|11494.8|11513.9|11484.3|1
1604686800000|2020-11-06 18:20:00|11515.2|11475.2|11504.3|11464.3|11519.3|11479.3|11503.7|11446.8|10
1604687100000|2020-11-06 18:25:00|11509.7|11449.7|11504.5|11444.5|11516.8|11464.3|11497|11444.3|4
1604687400000|2020-11-06 18:30:00|11504.3|11444.3|11489.3|11449.3|11504.3|11452|11489.3|11444.3|0
1604688000000|2020-11-06 18:40:00|11488.8|11464.8|11488.8|11464.8|11493.8|11469.8|11488.8|11464.8|2
1604688300000|2020-11-06 18:45:00|11489.4|11465.4|11489.3|11449.3|11496.3|11472.3|11488.8|11449.3|4
1604688600000|2020-11-06 18:50:00|11478.8|11454.8|11488.8|11464.8|11491.3|11467.3|11478.8|11454.8|1
1604688900000|2020-11-06 18:55:00|11494.3|11454.3|11496.8|11436.8|11504.1|11464.8|11488.6|11434.3|14
1604926800000|2020-11-09 13:00:00|11531.1|11507.1|11402.3|11342.3|11583.5|11559|11334|11295.4|134
1604927100000|2020-11-09 13:05:00|11395.7|11335.7|11436|11376|11488.8|11428.8|11394.2|11335.4|5
1604927400000|2020-11-09 13:10:00|11431.7|11371.7|11426.7|11366.7|11431.7|11371.7|11424.5|11364.5|0
1604927700000|2020-11-09 13:15:00|11429.5|11369.5|11470.1|11410.1|11472.6|11412.6|11429.5|11369.5|10
1604928000000|2020-11-09 13:20:00|11472.6|11412.6|11434.8|11374.8|11472.6|11427.6|11432.6|11372.6|9
1604928300000|2020-11-09 13:25:00|11427.3|11367.3|11440.1|11400.1|11466.7|11406.7|11391.8|11359.8|12
1604928900000|2020-11-09 13:35:00|11433.6|11373.6|11431.7|11371.7|11441.1|11390.5|11427.3|11367.3|2
1604929200000|2020-11-09 13:40:00|11437|11377|11419.5|11379.5|11437|11379.5|11419.5|11365.2|1
1604929500000|2020-11-09 13:45:00|11419.6|11379.6|11419.6|11379.6|11419.6|11379.6|11419.6|11379.6|0
1604929800000|2020-11-09 13:50:00|11421.4|11361.4|11404|11364|11425.8|11365.8|11403.9|11356.1|10
1604930100000|2020-11-09 13:55:00|11406.1|11366.1|11404|11364|11406.1|11366.1|11404|11364|0
1604930400000|2020-11-09 14:00:00|11406.1|11366.1|11453.9|11393.9|11453.9|11393.9|11400.5|11344|7
1604930700000|2020-11-09 14:05:00|11454.6|11394.6|11466.5|11426.5|11468.9|11426.5|11444.6|11384.6|1
1604931000000|2020-11-09 14:10:00|11487.4|11427.4|11478.6|11418.6|11487.4|11427.4|11478.6|11418.6|0
1604931300000|2020-11-09 14:15:00|11449.6|11389.6|11447.4|11387.4|11458.6|11398.6|11447.4|11387.4|3
1604931600000|2020-11-09 14:20:00|11433|11393|11434.6|11394.6|11446.8|11394.6|11432.4|11386.8|1
1604931900000|2020-11-09 14:25:00|11434|11394|11447.4|11387.4|11466.8|11406.8|11368.8|11344|24
1604932200000|2020-11-09 14:30:00|11449.6|11389.6|11425.9|11365.9|11461.8|11401.8|11420.9|11360.9|2
1604932500000|2020-11-09 14:35:00|11430.3|11370.3|11398.4|11358.4|11457.4|11414.9|11395.9|11351.2|5
1604932800000|2020-11-09 14:40:00|11396.2|11356.2|11420.3|11360.3|11435|11375|11394.8|11355.9|6
1604933100000|2020-11-09 14:45:00|11412.5|11372.5|11415|11375|11415|11375|11412.5|11372.5|0
1604933700000|2020-11-09 14:55:00|11465.6|11405.6|11452.5|11392.5|11465.6|11405.6|11430.9|11375|3
1604934000000|2020-11-09 15:00:00|11461.2|11401.2|11409.2|11385.2|11461.8|11401.8|11403.8|11355.3|3
1604934300000|2020-11-09 15:05:00|11409.5|11385.5|11409.5|11385.5|11415|11385.5|11409.5|11375|0
1604934600000|2020-11-09 15:10:00|11447.5|11387.5|11460|11400|11460|11400|11440|11382.5|1
1604934900000|2020-11-09 15:15:00|11462.2|11402.2|11465|11405|11465|11405|11455|11395|1
1604935200000|2020-11-09 15:20:00|11460|11400|11440|11400|11465|11405|11440|11392.5|1
1604935500000|2020-11-09 15:25:00|11443.5|11383.5|11417.5|11377.5|11443.5|11383.5|11417.5|11377.5|1
1604935800000|2020-11-09 15:30:00|11419.7|11379.7|11420|11380|11420|11380|11419.7|11379.7|0
1604936100000|2020-11-09 15:35:00|11415.7|11375.7|11410.4|11370.4|11415.7|11380.5|11402.4|11368.2|3
1604936400000|2020-11-09 15:40:00|11409.5|11385.5|11408.2|11368.2|11409.5|11385.5|11408.2|11368.2|1
1604936700000|2020-11-09 15:45:00|11410.4|11370.4|11404.6|11380.6|11410.4|11380.6|11404.6|11370.4|0
1604937000000|2020-11-09 15:50:00|11421.6|11381.6|11424.4|11384.4|11424.4|11384.4|11421.6|11381.6|2
1604937300000|2020-11-09 15:55:00|11424.7|11384.7|11412.1|11388.1|11426.9|11388.4|11412.1|11384.7|1
1604937600000|2020-11-09 16:00:00|11414.3|11390.3|11394.9|11370.9|11421.4|11397.4|11394.9|11370.7|3
1604937900000|2020-11-09 16:05:00|11411.6|11371.6|11380.1|11340.1|11411.6|11379.6|11379.1|11322.6|10
1604938200000|2020-11-09 16:10:00|11372.1|11348.1|11372.1|11348.1|11372.1|11348.1|11372.1|11348.1|0
1604938500000|2020-11-09 16:15:00|11367.1|11343.1|11372.1|11348.1|11372.1|11348.1|11367.1|11343.1|1
1604938800000|2020-11-09 16:20:00|11372.4|11348.4|11389.5|11349.5|11389.5|11349.5|11372.4|11348.4|5
1604939100000|2020-11-09 16:25:00|11391.7|11351.7|11412|11372|11423.5|11376|11391.7|11351.7|2
1604940000000|2020-11-09 16:40:00|11424.2|11364.2|11405.1|11365.1|11424.2|11369.8|11405.1|11362|3
1604940300000|2020-11-09 16:45:00|11409.5|11369.5|11405.2|11365.2|11409.8|11369.8|11405.2|11365.2|1
1604940600000|2020-11-09 16:50:00|11392.7|11352.7|11459.5|11399.5|11460.1|11400.1|11392.7|11344.5|13
1604940900000|2020-11-09 16:55:00|11459.8|11399.8|11514.5|11454.5|11516.4|11456.4|11452.7|11399.8|18
1604941200000|2020-11-09 17:00:00|11518.9|11458.9|11514|11490|11526.1|11490.3|11514|11458.9|5
1604941500000|2020-11-09 17:05:00|||||||||1
1604941800000|2020-11-09 17:10:00|11516.5|11492.5|11529.1|11505.1|11529.1|11505.1|11514|11490|7
1604942100000|2020-11-09 17:15:00|11529.4|11505.4|11529.1|11505.1|11529.7|11505.7|11529.1|11505.1|3
1604942400000|2020-11-09 17:20:00|11534.1|11510.1|11534.1|11510.1|11534.1|11510.1|11534.1|11510.1|1
1604942700000|2020-11-09 17:25:00|11524.6|11484.6|11524.6|11484.6|11524.6|11484.6|11524.6|11484.6|6
1604943000000|2020-11-09 17:30:00|11512.2|11488.2|11459.3|11399.3|11512.2|11488.2|11449.6|11389.6|3
1604943300000|2020-11-09 17:35:00|11487.1|11427.1|11484.6|11424.6|11487.1|11427.1|11454.3|11394.3|2
1604943600000|2020-11-09 17:40:00|11484.9|11424.9|11498.1|11438.1|11498.1|11438.1|11484.9|11424.9|2
1604943900000|2020-11-09 17:45:00|11502.4|11442.4|11500.6|11440.6|11503.1|11443.1|11500.6|11440.6|0
1604944200000|2020-11-09 17:50:00|11498.4|11438.4|11500.6|11440.6|11500.6|11440.6|11498.1|11438.1|1
1604944500000|2020-11-09 17:55:00|11507.8|11447.8|11512.8|11452.8|11515.3|11455.3|11507.8|11447.8|1
1604944800000|2020-11-09 18:00:00|11527.8|11467.8|11527.4|11467.4|11527.8|11467.8|11527.4|11467.4|15
1604945100000|2020-11-09 18:05:00|11527.5|11467.5|11527.8|11467.8|11531.2|11485.6|11510|11466.5|0
1604945400000|2020-11-09 18:10:00|11530|11470|11524.3|11484.3|11530|11484.3|11522.1|11465.6|0
1604945700000|2020-11-09 18:15:00|11521.3|11461.3|11521.3|11461.3|11521.3|11461.3|11521.3|11461.3|1
1604946000000|2020-11-09 18:20:00|11475.6|11415.6|11509.3|11449.3|11510|11450|11459.2|11399.2|4
1604946300000|2020-11-09 18:25:00|11514.3|11454.3|11539|11479|11539|11498.6|11502.5|11442.5|6
1604946600000|2020-11-09 18:30:00|11534.3|11474.3|11536.5|11476.5|11536.5|11476.5|11534.3|11474.3|2
1604946900000|2020-11-09 18:35:00|11534.4|11474.4|11529.7|11489.7|11534.4|11489.7|11526.5|11474.4|0
1604947200000|2020-11-09 18:40:00|11531.9|11491.9|11531.5|11491.5|11531.9|11491.9|11531.5|11491.5|3
1604947500000|2020-11-09 18:45:00|11518.2|11458.2|11534|11474|11534|11474|11518.2|11458.2|3
1604947800000|2020-11-09 18:50:00|11536.2|11476.2|11539.1|11479.1|11539.1|11479.1|11536.2|11476.2|4
1604948100000|2020-11-09 18:55:00|11526.9|11486.9|11509.7|11449.7|11526.9|11486.9|11509.7|11449.7|5
1605013200000|2020-11-10 13:00:00|11521.4|11461.4|11496.4|11456.4|11523.9|11463.9|11496.4|11456.4|6
1605013500000|2020-11-10 13:05:00|11488.9|11428.9|11486|11426|11488.9|11428.9|11473.5|11413.5|1
1605013800000|2020-11-10 13:10:00|11461.6|11437.6|11498.9|11438.9|11501|11441|11460.9|11425.3|4
1605014100000|2020-11-10 13:15:00|11496.8|11436.8|11508.9|11468.9|11523.5|11475.7|11470|11430|11
1605014400000|2020-11-10 13:20:00|11514.6|11454.6|11498.9|11458.9|11514.6|11465.5|11485.2|11454.6|7
1605015000000|2020-11-10 13:30:00|11501.1|11461.1|11500|11460|11501.1|11465.5|11488.8|11458.9|2
1605015300000|2020-11-10 13:35:00|11496.3|11472.3|11496.6|11472.6|11500.7|11473|11496.3|11460.7|0
1605015600000|2020-11-10 13:40:00|11500|11460|11500|11460|11500|11472.6|11489.9|11460|1
1605016200000|2020-11-10 13:50:00|11496.3|11472.3|11496.7|11472.7|11502.2|11474.8|11489.9|11460|1
1605016500000|2020-11-10 13:55:00|11498.8|11474.8|11496.7|11472.7|11499.2|11475.2|11496.7|11472.7|0
1605016800000|2020-11-10 14:00:00|11498.8|11474.8|11512.7|11488.7|11515.7|11488.7|11496.7|11472.7|2
1605017100000|2020-11-10 14:05:00|11512.8|11488.8|11522.9|11482.9|11522.9|11488.8|11512.8|11482.9|1
1605017400000|2020-11-10 14:10:00|11512.8|11488.8|11520.4|11480.4|11520.4|11488.8|11512.8|11480.4|0
1605017700000|2020-11-10 14:15:00|11517.4|11493.4|11520.4|11480.4|11520.4|11495.9|11508.1|11480.4|1
1605018000000|2020-11-10 14:20:00|11521.5|11481.5|11491|11467|11521.5|11484.1|11491|11467|4
1605018300000|2020-11-10 14:25:00|11492.4|11468.4|11513.6|11473.6|11513.6|11479.5|11492.4|11468.4|3
1605018600000|2020-11-10 14:30:00|11508.5|11484.5|11508.5|11484.5|11508.5|11484.5|11508.5|11484.5|0
1605018900000|2020-11-10 14:35:00|11514.6|11490.6|11521|11497|11521|11497|11514.6|11490.6|1
1605019200000|2020-11-10 14:40:00|11522.4|11498.4|11527.1|11503.1|11531.4|11507.4|11522.4|11498.4|3
1605019500000|2020-11-10 14:45:00|11531.4|11507.4|11546.4|11522.4|11555.8|11522.4|11526.7|11495.1|26
1605019800000|2020-11-10 14:50:00|||||||||1
1605020100000|2020-11-10 14:55:00|11544.2|11520.2|11551.7|11527.7|11566.2|11539.2|11544.2|11520.2|8
1605020400000|2020-11-10 15:00:00|11551.4|11527.4|11542.8|11518.8|11553|11527.4|11536.4|11512.4|7
1605020700000|2020-11-10 15:05:00|11545|11521|11545|11521|11545|11521|11545|11521|0
1605021300000|2020-11-10 15:15:00|11549.3|11525.3|11549.3|11525.3|11549.3|11525.3|11549.3|11525.3|1
1605021600000|2020-11-10 15:20:00|11553.9|11529.9|11553.9|11529.9|11561.5|11534.5|11551.4|11521.5|2
1605021900000|2020-11-10 15:25:00|11556.1|11532.1|11551.8|11527.8|11556.1|11532.1|11551.8|11527.8|2
1605022200000|2020-11-10 15:30:00|11551.4|11527.4|11549.3|11525.3|11551.4|11527.4|11549.3|11525.3|0
1605022500000|2020-11-10 15:35:00|11553|11513|11533.6|11509.6|11553|11523.1|11533.6|11504.1|5
1605022800000|2020-11-10 15:40:00|11535.7|11511.7|11540|11516|11540|11516|11535.7|11511.7|2
1605023100000|2020-11-10 15:45:00|11542.2|11518.2|11542.2|11518.2|11542.2|11518.2|11542.2|11518.2|0
1605023400000|2020-11-10 15:50:00|11533.6|11509.6|11526.5|11502.5|11533.6|11509.6|11526.5|11502.5|5
1605023700000|2020-11-10 15:55:00|11522.2|11498.2|11519.7|11495.7|11526.1|11502.1|11513.3|11489.3|8
1605024000000|2020-11-10 16:00:00|11521.8|11497.8|11517.6|11493.6|11521.8|11497.8|11517.6|11493.6|3
1605024900000|2020-11-10 16:15:00|11534.1|11494.1|11521.9|11497.9|11534.1|11500|11521.9|11494.1|2
1605025200000|2020-11-10 16:20:00|11524|11500|11524|11500|11524|11500|11524|11500|0
1605025500000|2020-11-10 16:25:00|11525.6|11485.6|11511.2|11487.2|11525.6|11491.5|11511.2|11485.6|6
1605025800000|2020-11-10 16:30:00|11523.1|11483.1|11535.2|11475.2|11535.2|11483.1|11523.1|11475.2|1
1605026100000|2020-11-10 16:35:00|11529.5|11489.5|11533.8|11493.8|11535.9|11499.7|11519.4|11489.5|1
1605026700000|2020-11-10 16:45:00|11536|11496|11540.2|11500.2|11540.2|11500.2|11536|11496|2
1605027300000|2020-11-10 16:55:00|11538.1|11498.1|11528|11504|11538.1|11504|11528|11498.1|0
1605027600000|2020-11-10 17:00:00|11538.1|11498.1|11536.5|11512.5|11542.4|11517.5|11532.2|11498.1|4
1605027900000|2020-11-10 17:05:00|11533.8|11493.8|11539|11515|11548.1|11517.5|11533.8|11488.1|3
1605028200000|2020-11-10 17:10:00|11545.8|11521.8|11556.3|11516.3|11556.3|11522.2|11539.4|11511.3|16
1605028500000|2020-11-10 17:15:00|11546.2|11522.2|11546.5|11522.5|11556.3|11522.5|11544|11516.3|1
1605028800000|2020-11-10 17:20:00|11553.3|11529.3|11553.3|11529.3|11553.3|11529.3|11546.2|11522.2|5
1605029100000|2020-11-10 17:25:00|11551.5|11527.5|11563|11539|11565.5|11541.5|11551.5|11527.5|10
1605029400000|2020-11-10 17:30:00|11560.8|11536.8|11558.3|11534.3|11560.8|11536.8|11558.3|11534.3|1
1605029700000|2020-11-10 17:35:00|11562.6|11538.6|11569.4|11545.4|11569.8|11545.8|11560.8|11536.8|4
1605030000000|2020-11-10 17:40:00|11565.2|11541.2|11567.4|11527.4|11569.4|11545.4|11562.8|11507.8|15
1605030300000|2020-11-10 17:45:00|11554.8|11530.8|11552.3|11528.3|11567.4|11530.8|11551.2|11527.1|2
1605030600000|2020-11-10 17:50:00|11554.8|11530.8|11612.6|11588.6|11612.6|11588.6|11552.3|11503.5|105
1605030900000|2020-11-10 17:55:00|11591.2|11567.2|11595.9|11571.9|11600.9|11576.9|11586.6|11562.6|36
1605031200000|2020-11-10 18:00:00|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|2
1605031500000|2020-11-10 18:05:00|11606.9|11582.9|11722.4|11682.4|11767.7|11732.9|11606.9|11582.9|128
1605031800000|2020-11-10 18:10:00|11719.9|11679.9|11705.3|11645.3|11720.3|11685.8|11692.4|11637.8|18
1605032100000|2020-11-10 18:15:00|11707.8|11647.8|11707.8|11647.8|11724.6|11697.6|11704.4|11647.1|26
1605032400000|2020-11-10 18:20:00|11717.4|11657.4|11720.3|11660.3|11729.6|11681.7|11690.3|11645.3|9
1605032700000|2020-11-10 18:25:00|11721|11661|11743|11719|11753.5|11721.5|11721|11661|37
1605033000000|2020-11-10 18:30:00|11745.1|11721.1|11812.2|11788.2|11819.7|11795.7|11743.3|11719.3|78
1605033300000|2020-11-10 18:35:00|11817.2|11793.2|11821.9|11797.9|11821.9|11797.9|11793|11735.7|51
1605033600000|2020-11-10 18:40:00|11842.2|11818.2|11806.2|11782.2|11868.3|11844.3|11806.2|11782.2|46
1605033900000|2020-11-10 18:45:00|11808.3|11784.3|11856.7|11796.7|11862|11814.2|11808.3|11772.8|40
1605034200000|2020-11-10 18:50:00|11861.7|11801.7|11833.5|11773.5|11861.7|11814.2|11781|11741|32
1605034500000|2020-11-10 18:55:00|11793|11769|11823.1|11763.1|11840.6|11780.6|11793|11758.5|24
1605013200000|2020-11-10 13:00:00|11521.4|11461.4|11496.4|11456.4|11523.9|11463.9|11496.4|11456.4|6
1605013500000|2020-11-10 13:05:00|11488.9|11428.9|11486|11426|11488.9|11428.9|11473.5|11413.5|1
1605013800000|2020-11-10 13:10:00|11461.6|11437.6|11498.9|11438.9|11501|11441|11460.9|11425.3|4
1605014100000|2020-11-10 13:15:00|11496.8|11436.8|11508.9|11468.9|11523.5|11475.7|11470|11430|11
1605014400000|2020-11-10 13:20:00|11514.6|11454.6|11498.9|11458.9|11514.6|11465.5|11485.2|11454.6|7
1605015000000|2020-11-10 13:30:00|11501.1|11461.1|11500|11460|11501.1|11465.5|11488.8|11458.9|2
1605015300000|2020-11-10 13:35:00|11496.3|11472.3|11496.6|11472.6|11500.7|11473|11496.3|11460.7|0
1605015600000|2020-11-10 13:40:00|11500|11460|11500|11460|11500|11472.6|11489.9|11460|1
1605016200000|2020-11-10 13:50:00|11496.3|11472.3|11496.7|11472.7|11502.2|11474.8|11489.9|11460|1
1605016500000|2020-11-10 13:55:00|11498.8|11474.8|11496.7|11472.7|11499.2|11475.2|11496.7|11472.7|0
1605016800000|2020-11-10 14:00:00|11498.8|11474.8|11512.7|11488.7|11515.7|11488.7|11496.7|11472.7|2
1605017100000|2020-11-10 14:05:00|11512.8|11488.8|11522.9|11482.9|11522.9|11488.8|11512.8|11482.9|1
1605017400000|2020-11-10 14:10:00|11512.8|11488.8|11520.4|11480.4|11520.4|11488.8|11512.8|11480.4|0
1605017700000|2020-11-10 14:15:00|11517.4|11493.4|11520.4|11480.4|11520.4|11495.9|11508.1|11480.4|1
1605018000000|2020-11-10 14:20:00|11521.5|11481.5|11491|11467|11521.5|11484.1|11491|11467|4
1605018300000|2020-11-10 14:25:00|11492.4|11468.4|11513.6|11473.6|11513.6|11479.5|11492.4|11468.4|3
1605018600000|2020-11-10 14:30:00|11508.5|11484.5|11508.5|11484.5|11508.5|11484.5|11508.5|11484.5|0
1605018900000|2020-11-10 14:35:00|11514.6|11490.6|11521|11497|11521|11497|11514.6|11490.6|1
1605019200000|2020-11-10 14:40:00|11522.4|11498.4|11527.1|11503.1|11531.4|11507.4|11522.4|11498.4|3
1605019500000|2020-11-10 14:45:00|11531.4|11507.4|11546.4|11522.4|11555.8|11522.4|11526.7|11495.1|26
1605019800000|2020-11-10 14:50:00|||||||||1
1605020100000|2020-11-10 14:55:00|11544.2|11520.2|11551.7|11527.7|11566.2|11539.2|11544.2|11520.2|8
1605020400000|2020-11-10 15:00:00|11551.4|11527.4|11542.8|11518.8|11553|11527.4|11536.4|11512.4|7
1605020700000|2020-11-10 15:05:00|11545|11521|11545|11521|11545|11521|11545|11521|0
1605021300000|2020-11-10 15:15:00|11549.3|11525.3|11549.3|11525.3|11549.3|11525.3|11549.3|11525.3|1
1605021600000|2020-11-10 15:20:00|11553.9|11529.9|11553.9|11529.9|11561.5|11534.5|11551.4|11521.5|2
1605021900000|2020-11-10 15:25:00|11556.1|11532.1|11551.8|11527.8|11556.1|11532.1|11551.8|11527.8|2
1605022200000|2020-11-10 15:30:00|11551.4|11527.4|11549.3|11525.3|11551.4|11527.4|11549.3|11525.3|0
1605022500000|2020-11-10 15:35:00|11553|11513|11533.6|11509.6|11553|11523.1|11533.6|11504.1|5
1605022800000|2020-11-10 15:40:00|11535.7|11511.7|11540|11516|11540|11516|11535.7|11511.7|2
1605023100000|2020-11-10 15:45:00|11542.2|11518.2|11542.2|11518.2|11542.2|11518.2|11542.2|11518.2|0
1605023400000|2020-11-10 15:50:00|11533.6|11509.6|11526.5|11502.5|11533.6|11509.6|11526.5|11502.5|5
1605023700000|2020-11-10 15:55:00|11522.2|11498.2|11519.7|11495.7|11526.1|11502.1|11513.3|11489.3|8
1605024000000|2020-11-10 16:00:00|11521.8|11497.8|11517.6|11493.6|11521.8|11497.8|11517.6|11493.6|3
1605024900000|2020-11-10 16:15:00|11534.1|11494.1|11521.9|11497.9|11534.1|11500|11521.9|11494.1|2
1605025200000|2020-11-10 16:20:00|11524|11500|11524|11500|11524|11500|11524|11500|0
1605025500000|2020-11-10 16:25:00|11525.6|11485.6|11511.2|11487.2|11525.6|11491.5|11511.2|11485.6|6
1605025800000|2020-11-10 16:30:00|11523.1|11483.1|11535.2|11475.2|11535.2|11483.1|11523.1|11475.2|1
1605026100000|2020-11-10 16:35:00|11529.5|11489.5|11533.8|11493.8|11535.9|11499.7|11519.4|11489.5|1
1605026700000|2020-11-10 16:45:00|11536|11496|11540.2|11500.2|11540.2|11500.2|11536|11496|2
1605027300000|2020-11-10 16:55:00|11538.1|11498.1|11528|11504|11538.1|11504|11528|11498.1|0
1605027600000|2020-11-10 17:00:00|11538.1|11498.1|11536.5|11512.5|11542.4|11517.5|11532.2|11498.1|4
1605027900000|2020-11-10 17:05:00|11533.8|11493.8|11539|11515|11548.1|11517.5|11533.8|11488.1|3
1605028200000|2020-11-10 17:10:00|11545.8|11521.8|11556.3|11516.3|11556.3|11522.2|11539.4|11511.3|16
1605028500000|2020-11-10 17:15:00|11546.2|11522.2|11546.5|11522.5|11556.3|11522.5|11544|11516.3|1
1605028800000|2020-11-10 17:20:00|11553.3|11529.3|11553.3|11529.3|11553.3|11529.3|11546.2|11522.2|5
1605029100000|2020-11-10 17:25:00|11551.5|11527.5|11563|11539|11565.5|11541.5|11551.5|11527.5|10
1605029400000|2020-11-10 17:30:00|11560.8|11536.8|11558.3|11534.3|11560.8|11536.8|11558.3|11534.3|1
1605029700000|2020-11-10 17:35:00|11562.6|11538.6|11569.4|11545.4|11569.8|11545.8|11560.8|11536.8|4
1605030000000|2020-11-10 17:40:00|11565.2|11541.2|11567.4|11527.4|11569.4|11545.4|11562.8|11507.8|15
1605030300000|2020-11-10 17:45:00|11554.8|11530.8|11552.3|11528.3|11567.4|11530.8|11551.2|11527.1|2
1605030600000|2020-11-10 17:50:00|11554.8|11530.8|11612.6|11588.6|11612.6|11588.6|11552.3|11503.5|105
1605030900000|2020-11-10 17:55:00|11591.2|11567.2|11595.9|11571.9|11600.9|11576.9|11586.6|11562.6|36
1605031200000|2020-11-10 18:00:00|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|2
1605031500000|2020-11-10 18:05:00|11606.9|11582.9|11722.4|11682.4|11767.7|11732.9|11606.9|11582.9|128
1605031800000|2020-11-10 18:10:00|11719.9|11679.9|11705.3|11645.3|11720.3|11685.8|11692.4|11637.8|18
1605032100000|2020-11-10 18:15:00|11707.8|11647.8|11707.8|11647.8|11724.6|11697.6|11704.4|11647.1|26
1605032400000|2020-11-10 18:20:00|11717.4|11657.4|11720.3|11660.3|11729.6|11681.7|11690.3|11645.3|9
1605032700000|2020-11-10 18:25:00|11721|11661|11743|11719|11753.5|11721.5|11721|11661|37
1605033000000|2020-11-10 18:30:00|11745.1|11721.1|11812.2|11788.2|11819.7|11795.7|11743.3|11719.3|78
1605033300000|2020-11-10 18:35:00|11817.2|11793.2|11821.9|11797.9|11821.9|11797.9|11793|11735.7|51
1605033600000|2020-11-10 18:40:00|11842.2|11818.2|11806.2|11782.2|11868.3|11844.3|11806.2|11782.2|46
1605033900000|2020-11-10 18:45:00|11808.3|11784.3|11856.7|11796.7|11862|11814.2|11808.3|11772.8|40
1605034200000|2020-11-10 18:50:00|11861.7|11801.7|11833.5|11773.5|11861.7|11814.2|11781|11741|32
1605034500000|2020-11-10 18:55:00|11793|11769|11823.1|11763.1|11840.6|11780.6|11793|11758.5|24
1605099600000|2020-11-11 13:00:00|11754|11730|11773.7|11749.7|11779.5|11755|11751.5|11717.4|52
1605099900000|2020-11-11 13:05:00|11774.1|11750.1|11772|11748|11797.1|11763.3|11771.6|11738.2|17
1605100200000|2020-11-11 13:10:00|11782.5|11742.5|11796.3|11756.3|11803|11764.7|11779.5|11742.5|17
1605100500000|2020-11-11 13:15:00|11798.4|11758.4|11796.3|11756.3|11798.4|11758.4|11795.9|11755.9|3
1605100800000|2020-11-11 13:20:00|11785.4|11761.4|11789.2|11765.2|11790|11766|11785.4|11761.4|1
1605101100000|2020-11-11 13:25:00|11803.9|11763.9|11794.7|11754.7|11803.9|11776.9|11781.7|11739.7|12
1605101400000|2020-11-11 13:30:00|11785.5|11745.5|11750|11726|11785.5|11747.2|11750|11726|5
1605101700000|2020-11-11 13:35:00|11747.5|11723.5|11749.6|11725.6|11749.6|11725.6|11747.5|11723.5|0
1605102000000|2020-11-11 13:40:00|11750|11726|11770.5|11730.5|11770.5|11741|11750|11726|3
1605102300000|2020-11-11 13:45:00|11775.1|11735.1|11769.6|11745.6|11777.1|11753.1|11769.6|11735.1|2
1605102600000|2020-11-11 13:50:00|||||||||1
1605102900000|2020-11-11 13:55:00|11772.1|11748.1|11774.7|11734.7|11777.1|11753.1|11762|11732.1|5
1605103200000|2020-11-11 14:00:00|11765|11741|11769.6|11745.6|11775.1|11745.6|11765|11735.1|0
1605103500000|2020-11-11 14:05:00|11758.3|11734.3|11770.5|11730.5|11770.5|11734.3|11758.3|11730.5|4
1605103800000|2020-11-11 14:10:00|11765|11741|11776.7|11752.7|11776.7|11752.7|11765|11730.9|1
1605104100000|2020-11-11 14:15:00|11774.2|11750.2|11776.7|11752.7|11776.7|11752.7|11774.2|11750.2|1
1605104400000|2020-11-11 14:20:00|11775.9|11751.9|11769.6|11745.6|11775.9|11751.9|11769.6|11745.6|1
1605104700000|2020-11-11 14:25:00|11771.2|11747.2|11774.2|11750.2|11781.7|11757.7|11771.2|11747.2|11
1605105000000|2020-11-11 14:30:00|11779.2|11755.2|11788.4|11764.4|11788.4|11764.4|11779.2|11755.2|3
1605105300000|2020-11-11 14:35:00|11790.5|11766.5|11798.8|11774.8|11801.3|11777.3|11790.5|11766.5|12
1605105600000|2020-11-11 14:40:00|11789.2|11765.2|11800.9|11776.9|11800.9|11776.9|11789.2|11765.2|6
1605105900000|2020-11-11 14:45:00|11793.8|11769.8|11789.6|11765.6|11803.9|11779.4|11789.6|11763.9|7
1605106200000|2020-11-11 14:50:00|11793.8|11769.8|11794.2|11770.2|11794.2|11770.2|11793.8|11769.8|4
1605106500000|2020-11-11 14:55:00|||||||||1
1605106800000|2020-11-11 15:00:00|11804.7|11780.7|11808.8|11784.8|11822.6|11798.6|11804.7|11780.7|41
1605107100000|2020-11-11 15:05:00|11811.8|11751.8|11804.7|11764.7|11811.8|11766.8|11804.7|11749.7|5
1605107400000|2020-11-11 15:10:00|11794.6|11770.6|11811.4|11771.4|11814.3|11784|11792.1|11750.1|8
1605107700000|2020-11-11 15:15:00|11811.8|11771.8|11805.5|11765.5|11814.7|11787.7|11795.4|11765.5|5
1605108000000|2020-11-11 15:20:00|11791.2|11767.2|11785.4|11761.4|11791.2|11767.2|11785.4|11750|0
1605108300000|2020-11-11 15:25:00|11785.8|11761.8|11785.4|11761.4|11785.8|11761.8|11785.4|11761.4|1
1605108600000|2020-11-11 15:30:00|11789.6|11765.6|11799.6|11775.6|11799.6|11775.6|11785.4|11761.4|3
1605108900000|2020-11-11 15:35:00|11800|11776|11806.3|11782.3|11806.3|11782.3|11800|11776|1
1605109500000|2020-11-11 15:45:00|11808.8|11784.8|11810.9|11786.9|11813.8|11789.8|11808.8|11784.8|5
1605109800000|2020-11-11 15:50:00|11813.4|11789.4|11813.4|11789.4|11813.4|11789.4|11813.4|11789.4|6
1605110100000|2020-11-11 15:55:00|11815.5|11791.5|11820.9|11796.9|11820.9|11796.9|11815.5|11791.5|17
1605110400000|2020-11-11 16:00:00|11822.6|11798.6|11807.6|11783.6|11822.6|11798.6|11807.6|11783.6|13
1605110700000|2020-11-11 16:05:00|11805.1|11781.1|11801.8|11777.8|11805.1|11781.1|11799.3|11775.3|13
1605111000000|2020-11-11 16:10:00|11799.3|11775.3|11803.6|11763.6|11817.3|11775.3|11783.1|11753.1|6
1605111300000|2020-11-11 16:15:00|11793.5|11769.5|11798.9|11774.9|11809|11774.9|11793.5|11763.6|1
1605111600000|2020-11-11 16:20:00|11801|11777|11817.3|11793.3|11822.3|11798.3|11801|11777|6
1605111900000|2020-11-11 16:25:00|11817.7|11793.7|11821.8|11797.8|11821.8|11797.8|11817.7|11793.7|2
1605112200000|2020-11-11 16:30:00|11819.8|11795.8|11807.7|11783.7|11819.8|11795.8|11805.6|11777.8|5
1605112500000|2020-11-11 16:35:00|11817.8|11777.8|11824.4|11800.4|11824.4|11800.4|11811.9|11777.8|7
1605112800000|2020-11-11 16:40:00|11822.3|11798.3|11826|11802|11826|11802|11822.3|11798.3|9
1605113100000|2020-11-11 16:45:00|11828.5|11804.5|11814|11754|11828.5|11804.5|11805.2|11749|16
1605113400000|2020-11-11 16:50:00|11809|11749|11809|11769|11823.2|11787.5|11802.8|11746.5|6
1605113700000|2020-11-11 16:55:00|11817|11757|11796.6|11756.6|11817|11757|11794|11739|0
1605114000000|2020-11-11 17:00:00|11801.6|11741.6|11791.1|11767.1|11801.6|11769.6|11791.1|11741.6|0
1605114300000|2020-11-11 17:05:00|11793.6|11769.6|11793.6|11769.6|11793.6|11769.6|11793.6|11769.6|3
1605114600000|2020-11-11 17:10:00|11795.6|11771.6|11794.1|11754.1|11796.1|11772.1|11793.6|11753.6|6
1605114900000|2020-11-11 17:15:00|11796.1|11756.1|11793.6|11769.6|11796.6|11769.6|11790.6|11756.1|0
1605115200000|2020-11-11 17:20:00|11797.7|11773.7|11796.2|11756.2|11802.7|11778.7|11792.8|11738.7|13
1605115500000|2020-11-11 17:25:00|11786.1|11762.1|11796.1|11772.1|11797.7|11773.7|11781.1|11756.2|7
1605115800000|2020-11-11 17:30:00|11793.2|11769.2|11784.8|11760.8|11797|11772.1|11776.9|11737|10
1605116100000|2020-11-11 17:35:00|11782.3|11758.3|11793.6|11769.6|11793.6|11769.6|11782.3|11758.3|2
1605116400000|2020-11-11 17:40:00|11795.7|11771.7|11801.5|11777.5|11812|11782.1|11793.6|11767|5
1605116700000|2020-11-11 17:45:00|11806.5|11782.5|11808.6|11784.6|11808.6|11784.6|11806.5|11782.5|1
1605117000000|2020-11-11 17:50:00|11802.3|11778.3|11801.5|11777.5|11802.3|11778.3|11801.5|11777.5|2
1605117300000|2020-11-11 17:55:00|11805.3|11765.3|11781.9|11757.9|11805.7|11780|11781.9|11757.9|1
1605117600000|2020-11-11 18:00:00|11777.7|11753.7|11806.5|11782.5|11806.5|11782.5|11776.9|11747|7
1605117900000|2020-11-11 18:05:00|11804|11780|11799.9|11739.9|11813.6|11782.1|11797.4|11739.9|5
1605118200000|2020-11-11 18:10:00|11797.8|11737.8|11786.9|11762.9|11797.8|11762.9|11786.9|11737.4|0
1605118500000|2020-11-11 18:15:00|11789|11765|11794.9|11770.9|11806.6|11772.1|11789|11746.6|2
1605118800000|2020-11-11 18:20:00|11796.1|11772.1|11791.1|11767.1|11801.1|11777.1|11787.3|11763.3|0
1605119100000|2020-11-11 18:25:00|11786.1|11762.1|11806.1|11782.1|11806.6|11782.1|11782.8|11747.8|11
1605119400000|2020-11-11 18:30:00|11804|11780|11801.1|11777.1|11804|11780|11801.1|11777.1|2
1605119700000|2020-11-11 18:35:00|11799.4|11775.4|11799.4|11775.4|11799.4|11775.4|11799.4|11775.4|0
1605120000000|2020-11-11 18:40:00|11796.9|11772.9|11826.1|11802.1|11836.6|11802.9|11796.9|11772.9|19
1605120300000|2020-11-11 18:45:00|11829.9|11789.9|11817.3|11793.3|11829.9|11795.8|11804.4|11780.4|14
1605120600000|2020-11-11 18:50:00|11820.3|11760.3|11817.3|11793.3|11827.8|11793.3|11816.1|11760.3|7
1605120900000|2020-11-11 18:55:00|11827.4|11787.4|11814.9|11754.9|11827.4|11787.4|11814.9|11754.9|8
1605186000000|2020-11-12 13:00:00|11763.4|11723.4|11750.9|11690.9|11763.4|11727.2|11708|11648.4|46
1605186300000|2020-11-12 13:05:00|11760.9|11700.9|11770.4|11710.4|11770.4|11723.4|11753.4|11698.4|4
1605186600000|2020-11-12 13:10:00|11755.4|11715.4|11750.9|11690.9|11768.4|11725.9|11740.9|11685.9|2
1605186900000|2020-11-12 13:15:00|11755.9|11695.9|11757.9|11733.9|11767.2|11737.2|11745.9|11695.9|2
1605187200000|2020-11-12 13:20:00|11747.9|11723.9|11747.9|11723.9|11747.9|11723.9|11747.9|11723.9|4
1605187500000|2020-11-12 13:25:00|11747.4|11723.4|11733.4|11693.4|11753.4|11723.4|11733.4|11693.4|3
1605187800000|2020-11-12 13:30:00|11730.9|11690.9|11732.9|11692.9|11738.4|11706.4|11722.9|11682.9|2
1605188100000|2020-11-12 13:35:00|11740.9|11680.9|11725.9|11685.9|11740.9|11687.9|11725.9|11680.9|1
1605188400000|2020-11-12 13:40:00|11725.4|11685.4|11730.4|11690.4|11732.5|11692.5|11725.4|11685.4|0
1605188700000|2020-11-12 13:45:00|11724.5|11700.5|11735.4|11695.4|11735.4|11700.9|11709.9|11685.9|2
1605189000000|2020-11-12 13:50:00|11725.4|11701.4|11730|11690|11735|11701.4|11719.5|11689.6|3
1605189300000|2020-11-12 13:55:00|11725.9|11685.9|11694.5|11670.5|11728.2|11694.6|11692|11647.5|7
1605189600000|2020-11-12 14:00:00|11696.6|11672.6|11745.4|11705.4|11760.9|11708.4|11696.6|11672.6|8
1605189900000|2020-11-12 14:05:00|11745.9|11705.9|11745.4|11721.4|11755.9|11721.8|11742|11705.9|0
1605190200000|2020-11-12 14:10:00|11750.9|11690.9|11768.4|11708.4|11768.4|11708.4|11728.4|11668.4|7
1605190500000|2020-11-12 14:15:00|11762.5|11722.5|11765.4|11741.4|11765.9|11741.4|11762.5|11722.5|2
1605190800000|2020-11-12 14:20:00|11763.3|11739.3|11733.4|11673.4|11770.9|11741.4|11727.5|11673.4|14
1605191100000|2020-11-12 14:25:00|11733.8|11673.8|11763.4|11723.4|11770.9|11723.4|11733.8|11673.8|1
1605191400000|2020-11-12 14:30:00|11758.4|11718.4|11758.4|11718.4|11758.4|11718.4|11758.4|11718.4|1
1605191700000|2020-11-12 14:35:00|11762.5|11722.5|11762.9|11738.9|11765.9|11738.9|11760|11722.5|0
1605192000000|2020-11-12 14:40:00|11765|11741|11747.9|11723.9|11767.9|11743.9|11747.9|11723.9|15
1605192300000|2020-11-12 14:45:00|11765.9|11725.9|11762.9|11738.9|11765.9|11738.9|11755.4|11725.9|1
1605192600000|2020-11-12 14:50:00|11761.1|11737.1|11745.9|11705.9|11761.1|11737.1|11740.9|11698.4|3
1605192900000|2020-11-12 14:55:00|11735.9|11711.9|11763.4|11703.4|11763.4|11711.9|11735.9|11700.9|1
1605193200000|2020-11-12 15:00:00|11763.9|11739.9|11800|11740|11815|11788|11758.2|11705.9|57
1605193500000|2020-11-12 15:05:00|11799.6|11739.6|11780.9|11740.9|11800.9|11765.1|11780.9|11735|0
1605193800000|2020-11-12 15:10:00|11783.4|11723.4|11788|11748|11795.5|11755.5|11773.7|11723.4|4
1605194100000|2020-11-12 15:15:00|11787.5|11747.5|11780.9|11740.9|11792.1|11767.6|11775|11740.9|1
1605194400000|2020-11-12 15:20:00|11775.4|11751.4|11772.9|11748.9|11800|11753.5|11772.9|11740|2
1605194700000|2020-11-12 15:25:00|11770.9|11710.9|11772.9|11748.9|11772.9|11748.9|11770.9|11710.9|1
1605195000000|2020-11-12 15:30:00|11765.4|11741.4|11775.9|11735.9|11775.9|11741.4|11765.4|11735.5|1
1605195300000|2020-11-12 15:35:00|11770|11746|11770.4|11746.4|11772.9|11748.9|11770|11746|0
1605195600000|2020-11-12 15:40:00|11768.4|11744.4|11770.9|11730.9|11775.9|11744.4|11765.4|11728.4|0
1605195900000|2020-11-12 15:45:00|11765.4|11741.4|11765.9|11725.9|11799.2|11753.9|11740.4|11700.9|21
1605196200000|2020-11-12 15:50:00|11767.7|11707.7|11760.9|11720.9|11767.7|11738.9|11748.4|11702.6|1
1605196500000|2020-11-12 15:55:00|11770.9|11710.9|11763.4|11723.4|11770.9|11725.9|11758.4|11703.4|1
1605196800000|2020-11-12 16:00:00|11765.9|11725.9|11780|11756|11799.6|11760.6|11760.4|11725.9|3
1605197100000|2020-11-12 16:05:00|11782.5|11758.5|11778.5|11738.5|11782.5|11758.5|11778.5|11738.5|3
1605197400000|2020-11-12 16:10:00|||||||||1
1605197700000|2020-11-12 16:15:00|11780.5|11740.5|11781|11741|11781|11741|11780.5|11740.5|0
1605198000000|2020-11-12 16:20:00|11775.5|11751.5|11803|11779|11812.6|11779|11775.5|11751.5|13
1605198300000|2020-11-12 16:25:00|11798.9|11774.9|11805.5|11765.5|11805.5|11774.9|11790.5|11741|6
1605198600000|2020-11-12 16:30:00|11788|11764|11794.6|11754.6|11794.6|11764|11780|11754.6|3
1605198900000|2020-11-12 16:35:00|11787.6|11747.6|11767.5|11743.5|11792.1|11756|11767.5|11743.5|3
1605199200000|2020-11-12 16:40:00|11771.6|11747.6|11790|11766|11790|11766|11771.6|11747.6|6
1605199500000|2020-11-12 16:45:00|11787.5|11763.5|11952.9|11892.9|11956|11932|11784.1|11760.1|230
1605199800000|2020-11-12 16:50:00|11953.3|11893.3|11910.8|11850.8|11953.3|11896.3|11910.8|11850.8|26
1605200100000|2020-11-12 16:55:00|11907|11867|11907.9|11847.9|11912.1|11868.3|11905.4|11845.4|2
1605200400000|2020-11-12 17:00:00|11899.9|11859.9|11904.4|11880.4|11907.9|11880.4|11899.9|11859.9|3
1605200700000|2020-11-12 17:05:00|11904.9|11880.9|11902.8|11878.8|11909.4|11885.4|11902.8|11868.8|4
1605201000000|2020-11-12 17:10:00|11906.9|11882.9|11902.8|11878.8|11914|11890|11900.8|11868.8|7
1605201300000|2020-11-12 17:15:00|11903.3|11879.3|11908.3|11884.3|11921.3|11885.2|11903.3|11877.4|1
1605201600000|2020-11-12 17:20:00|11921.3|11881.3|11928.8|11868.8|11928.8|11889.7|11911.9|11868.8|6
1605201900000|2020-11-12 17:25:00|11916.3|11876.3|11920.8|11896.8|11924.7|11896.8|11914.4|11876.3|1
1605202200000|2020-11-12 17:30:00|11920.3|11896.3|11943.3|11919.3|11954.7|11924.3|11918.3|11883.9|20
1605202500000|2020-11-12 17:35:00|11953.8|11913.8|11942.8|11918.8|11953.8|11919.3|11942.8|11913.8|1
1605202800000|2020-11-12 17:40:00|11940.8|11916.8|11942.8|11918.8|11942.8|11918.8|11940.3|11916.3|1
1605203100000|2020-11-12 17:45:00|11945.3|11921.3|11945.3|11921.3|11945.3|11921.3|11945.3|11921.3|0
1605203400000|2020-11-12 17:50:00|11943.3|11919.3|11940.8|11916.8|11948.3|11924.3|11938.3|11914.3|8
1605203700000|2020-11-12 17:55:00|11940.3|11916.3|11942.4|11918.4|11942.4|11918.4|11940.3|11916.3|2
1605204000000|2020-11-12 18:00:00|11953.8|11913.8|11959.9|11935.9|11963.3|11938.4|11937.8|11903.3|11
1605204300000|2020-11-12 18:05:00|11966.5|11942.5|11961.5|11937.5|11972|11947.5|11961.5|11912|6
1605204900000|2020-11-12 18:15:00|11968.5|11944.5|11976|11952|11984|11959.1|11968.5|11924|12
1605205200000|2020-11-12 18:20:00|11986.1|11946.1|11986.1|11946.1|11986.1|11946.1|11986.1|11946.1|1
1605205500000|2020-11-12 18:25:00|11985.2|11945.2|11988.1|11964.1|11988.1|11964.1|11977.4|11939|27
1605205800000|2020-11-12 18:30:00|11996.3|11972.3|12003.9|11943.9|12003.9|11972.3|11976.4|11936.4|77
1605206100000|2020-11-12 18:35:00|12003.4|11943.4|11991.4|11951.4|12004.8|11971.4|11978.8|11943.4|8
1605206400000|2020-11-12 18:40:00|11998.9|11938.9|11986.4|11946.4|11998.9|11946.4|11983.9|11938.9|1
1605206700000|2020-11-12 18:45:00|11966.4|11926.4|11983.9|11943.9|11993.9|11943.9|11966.4|11918.9|6
1605207000000|2020-11-12 18:50:00|11973.8|11949.8|11990.9|11966.9|11990.9|11966.9|11973.4|11943.4|9
1605207300000|2020-11-12 18:55:00|11991.8|11967.8|11959.8|11899.8|11991.8|11967.8|11942.3|11894.8|21
1605272400000|2020-11-13 13:00:00|11957.4|11933.4|12002.5|11978.5|12010|11983|11957.4|11933.4|99
1605272700000|2020-11-13 13:05:00|12007|11983|11964.9|11940.9|12008|11983|11961.4|11931.9|43
1605273000000|2020-11-13 13:10:00|11963.9|11939.9|12000.5|11960.5|12012.5|11960.5|11961.4|11937.4|9
1605273600000|2020-11-13 13:20:00|11988.4|11964.4|12007.5|11967.5|12012.5|11977.5|11988.4|11936.4|8
1605273900000|2020-11-13 13:25:00|12002|11978|12019.5|11995.5|12019.5|11995.5|12002|11967.5|14
1605274200000|2020-11-13 13:30:00|12022|11998|12015|11991|12037.5|12007.5|12009|11963|19
1605274500000|2020-11-13 13:35:00|12017|11993|12002.5|11978.5|12019.5|11995.5|12002.5|11978.5|2
1605274800000|2020-11-13 13:40:00|12004.5|11980.5|12017|11993|12035|12008.5|11987|11962|20
1605275100000|2020-11-13 13:45:00|12037.5|11997.5|12037.5|11997.5|12037.5|12010.5|12032|11997.5|20
1605275400000|2020-11-13 13:50:00|12027.5|12003.5|12022.5|11998.5|12027.5|12003.5|12019.5|11995.5|8
1605275700000|2020-11-13 13:55:00|||||||||2
1605276000000|2020-11-13 14:00:00|12034.5|12010.5|12041|12017|12043.1|12019.1|12028.9|11999|47
1605276300000|2020-11-13 14:05:00|12044|12020|12046.5|12006.5|12048.5|12024.5|12034.5|12006.5|15
1605276600000|2020-11-13 14:10:00|12036.5|12012.5|12041|12017|12041|12017|12036.5|12012.5|5
1605276900000|2020-11-13 14:15:00|12043.5|12019.5|12040|12016|12046.5|12019.5|12030|12006|5
1605277200000|2020-11-13 14:20:00|12039|12015|12041|12017|12041|12017|12039|12015|4
1605277500000|2020-11-13 14:25:00|12047|12023|12044.5|12020.5|12057.5|12033.5|12041|12017|24
1605277800000|2020-11-13 14:30:00|12046.5|12022.5|12061.5|12037.5|12086.1|12056.1|12046.5|12017|18
1605278100000|2020-11-13 14:35:00|12079.6|12039.6|12085.6|12061.6|12090.6|12066.6|12070.6|12039.6|10
1605278400000|2020-11-13 14:40:00|12086|12062|12091.5|12067.5|12091.5|12067.5|12086|12062|4
1605278700000|2020-11-13 14:45:00|12092|12068|12098.5|12074.5|12098.5|12074.5|12092|12068|9
1605279000000|2020-11-13 14:50:00|12093.5|12069.5|12096.1|12056.1|12098.5|12074.5|12086|12047.5|16
1605279300000|2020-11-13 14:55:00|12092.1|12068.1|12118.1|12094.1|12118.1|12094.1|12092.1|12068.1|36
1605279600000|2020-11-13 15:00:00|12117.1|12093.1|12130.6|12106.6|12132.6|12108.6|12113.1|12089.1|37
1605279900000|2020-11-13 15:05:00|12130.1|12106.1|12117|12077|12134.6|12110.6|12109|12074.5|27
1605280200000|2020-11-13 15:10:00|12113|12073|12100|12060|12116|12083|12095|12047.5|2
1605280500000|2020-11-13 15:15:00|12102.5|12062.5|12107.5|12067.5|12107.5|12078|12082|12052.5|11
1605280800000|2020-11-13 15:20:00|12126.1|12066.1|12107|12083|12126.1|12083|12107|12066.1|8
1605281100000|2020-11-13 15:25:00|12111.5|12087.5|12109.5|12085.5|12111.5|12087.5|12109.5|12085.5|1
1605281400000|2020-11-13 15:30:00|12111.5|12087.5|12126|12102|12128|12104|12106.5|12082.5|9
1605281700000|2020-11-13 15:35:00|12130.1|12106.1|12178|12154|12196.6|12172.6|12130.1|12106.1|70
1605282000000|2020-11-13 15:40:00|12164.6|12140.6|12186.1|12162.1|12186.1|12162.1|12164.6|12140.6|3
1605282300000|2020-11-13 15:45:00|12184.1|12160.1|12191.6|12167.6|12191.6|12167.6|12184.1|12160.1|16
1605282600000|2020-11-13 15:50:00|12195.6|12171.6|12187.6|12163.6|12202.6|12178.6|12186.6|12162.6|17
1605282900000|2020-11-13 15:55:00|12183.1|12159.1|12187.1|12163.1|12193.1|12165.6|12169.1|12143.6|9
1605283200000|2020-11-13 16:00:00|12185.1|12161.1|12183.1|12159.1|12189.6|12165.6|12176.6|12152.6|20
1605283500000|2020-11-13 16:05:00|12181.1|12157.1|12180.5|12156.5|12186.5|12162.5|12169.6|12145.6|9
1605283800000|2020-11-13 16:10:00|12182.6|12158.6|12186|12162|12186|12162|12182.6|12158.6|7
1605284100000|2020-11-13 16:15:00|12185.1|12161.1|12187.1|12163.1|12187.6|12163.6|12185.1|12161.1|7
1605284400000|2020-11-13 16:20:00|12175.1|12151.1|12181.6|12157.6|12181.6|12157.6|12175.1|12151.1|9
1605284700000|2020-11-13 16:25:00|12186.1|12162.1|12197.6|12173.6|12197.6|12173.6|12186.1|12162.1|5
1605285000000|2020-11-13 16:30:00|12195.6|12171.6|12186.6|12162.6|12198.6|12171.6|12186.6|12158.6|5
1605285300000|2020-11-13 16:35:00|12188.6|12164.6|12184.6|12144.6|12193.6|12169.6|12174.6|12144.6|8
1605285600000|2020-11-13 16:40:00|12187|12147|12197.6|12173.6|12205.1|12173.6|12187|12145.1|11
1605285900000|2020-11-13 16:45:00|12203.7|12179.7|12252.6|12228.6|12297.6|12253.4|12201.6|12167.6|72
1605286200000|2020-11-13 16:50:00|12235.1|12211.1|12259.1|12199.1|12308.6|12256.6|12235.1|12190.6|28
1605286500000|2020-11-13 16:55:00|12265.1|12205.1|12262.1|12202.1|12277.6|12217.6|12255.1|12195.1|7
1605286800000|2020-11-13 17:00:00|12254|12194|12259.1|12199.1|12267.6|12207.6|12244.6|12184.6|10
1605287100000|2020-11-13 17:05:00|12239|12199|12246.6|12186.6|12272.6|12227.6|12236.6|12181.6|9
1605287400000|2020-11-13 17:10:00|12244.1|12184.1|12266.6|12206.6|12266.6|12215.1|12236.6|12176.6|5
1605287700000|2020-11-13 17:15:00|12258.7|12218.7|12266.1|12242.1|12267.1|12242.1|12251.1|12207.1|4
1605288000000|2020-11-13 17:20:00|12270.1|12210.1|12269.6|12209.6|12270.1|12224.1|12245.1|12193.1|7
1605288300000|2020-11-13 17:25:00|12267.2|12207.2|12271.6|12231.6|12271.6|12237.1|12248.1|12188.1|9
1605288600000|2020-11-13 17:30:00|12267.1|12243.1|12288.2|12228.2|12288.2|12244.6|12262.1|12225.7|17
1605288900000|2020-11-13 17:35:00|12288.6|12228.6|12290.7|12230.7|12290.7|12230.7|12288.6|12228.6|2
1605289200000|2020-11-13 17:40:00|12282.7|12242.7|12282.7|12242.7|12286.7|12246.7|12282.7|12242.7|8
1605289500000|2020-11-13 17:45:00|12294.7|12234.7|12268.7|12244.7|12294.7|12256.6|12268.7|12218.6|12
1605289800000|2020-11-13 17:50:00|12270.6|12246.6|12270.6|12246.6|12270.6|12246.6|12270.6|12246.6|3
1605290100000|2020-11-13 17:55:00|12269.1|12229.1|12274.7|12214.7|12278.6|12229.1|12267.2|12207.2|9
1605290400000|2020-11-13 18:00:00|12267.2|12227.2|12279.7|12239.7|12282.2|12252.7|12263.7|12214.7|15
1605290700000|2020-11-13 18:05:00|12279.6|12219.6|12277.2|12217.2|12279.7|12243.2|12263.6|12215.2|14
1605291000000|2020-11-13 18:10:00|12272.7|12212.7|12254.1|12214.1|12272.7|12214.1|12253.1|12196.1|1
1605291300000|2020-11-13 18:15:00|12256.6|12216.6|12271.7|12247.7|12275.2|12250.2|12256.6|12212.7|16
1605291600000|2020-11-13 18:20:00|12269.7|12245.7|12265.2|12241.2|12269.7|12245.7|12261.2|12237.2|42
1605291900000|2020-11-13 18:25:00|12265.7|12241.7|12262.2|12238.2|12269.7|12245.7|12252.2|12222.2|26
1605292200000|2020-11-13 18:30:00|12260.2|12236.2|12246.2|12222.2|12264.7|12236.2|12246.2|12204.7|9
1605292500000|2020-11-13 18:35:00|12247.6|12223.6|12243.7|12219.7|12251.2|12227.2|12243.7|12219.7|3
1605292800000|2020-11-13 18:40:00|12244.2|12220.2|12211.2|12187.2|12251.1|12220.2|12211.2|12185.2|4
1605293100000|2020-11-13 18:45:00|12210.7|12186.7|12228.7|12204.7|12236.7|12204.7|12210.7|12176.7|9
1605293400000|2020-11-13 18:50:00|12226.7|12202.7|12254.2|12194.2|12254.2|12213.7|12224.7|12189.2|15
1605293700000|2020-11-13 18:55:00|12256.2|12196.2|12228.2|12188.2|12256.2|12226.3|12225.2|12175.7|15
1605531600000|2020-11-16 13:00:00|12183.5|12123.5|12286.3|12262.3|12286.3|12262.3|12183.5|12123.5|52
1605531900000|2020-11-16 13:05:00|12281.9|12257.9|12282.5|12258.5|12289.3|12262.3|12259.4|12229.3|32
1605532200000|2020-11-16 13:10:00|12275.6|12251.6|12298.1|12274.1|12301.8|12277.8|12275.6|12251.6|20
1605532500000|2020-11-16 13:15:00|12300|12276|12359.2|12299.2|12360.1|12336.1|12300|12276|105
1605532800000|2020-11-16 13:20:00|12357.3|12297.3|12374.3|12350.3|12381.9|12357.9|12348.7|12295.4|14
1605533100000|2020-11-16 13:25:00|12378.1|12354.1|12374.9|12350.9|12388.2|12364.2|12365.5|12341.5|11
1605533400000|2020-11-16 13:30:00|12376.8|12352.8|12484.3|12460.3|12491.2|12467.2|12376.8|12352.8|88
1605533700000|2020-11-16 13:35:00|12486.2|12462.2|12489.3|12449.3|12489.3|12462.2|12473.8|12449.3|16
1605534000000|2020-11-16 13:40:00|12488.1|12448.1|12484.5|12460.5|12488.1|12461.1|12473.8|12448.1|31
1605534300000|2020-11-16 13:45:00|12486.4|12462.4|12488.8|12464.8|12491.3|12467.3|12480.1|12456.1|20
1605534600000|2020-11-16 13:50:00|12490.7|12466.7|12491.3|12467.3|12491.3|12467.3|12490.7|12466.7|1
1605534900000|2020-11-16 13:55:00|12483.8|12459.8|12468.7|12408.7|12491.3|12467.3|12414.3|12382.9|46
1605535200000|2020-11-16 14:00:00|12472.3|12412.3|12489.3|12465.3|12494.3|12470.3|12449.8|12406.1|15
1605535500000|2020-11-16 14:05:00|12491.8|12467.8|12484.3|12460.3|12491.8|12467.8|12469.8|12424.8|15
1605535800000|2020-11-16 14:10:00|12491.9|12467.9|12485.4|12461.4|12502.2|12475.2|12485.4|12457.3|13
1605536100000|2020-11-16 14:15:00|12487.9|12463.9|12494.8|12470.8|12507.2|12477.7|12426.5|12378.4|26
1605536400000|2020-11-16 14:20:00|12497.3|12473.3|12419.1|12359.1|12502.8|12473.3|12365.9|12305.9|54
1605536700000|2020-11-16 14:25:00|12420.3|12360.3|12477.2|12437.2|12494.7|12437.2|12417.8|12360.3|25
1605537000000|2020-11-16 14:30:00|12479.6|12439.6|12476.8|12452.8|12484.7|12460.2|12464.2|12435.9|17
1605537300000|2020-11-16 14:35:00|12481.2|12457.2|12524.7|12484.7|12525.3|12495.2|12452.3|12428.3|50
1605537600000|2020-11-16 14:40:00|12518.6|12494.6|12555.6|12531.6|12558.1|12534.1|12518.6|12493.5|49
1605537900000|2020-11-16 14:45:00|12557.5|12533.5|12546.3|12522.3|12560|12536|12540.9|12480.9|30
1605538200000|2020-11-16 14:50:00|12542.6|12518.6|12618.7|12594.7|12628.6|12604.1|12542.6|12518.6|83
1605538500000|2020-11-16 14:55:00|12616.8|12592.8|12623.1|12599.1|12628.6|12599.1|12606.8|12577.9|27
1605538800000|2020-11-16 15:00:00|12625|12601|12656.9|12632.9|12661.3|12637.3|12625|12601|62
1605539100000|2020-11-16 15:05:00|12658.8|12634.8|12661.3|12637.3|12668.2|12644.2|12658.8|12634.8|28
1605539400000|2020-11-16 15:10:00|12663.2|12639.2|12663.2|12639.2|12663.2|12639.2|12656.9|12632.9|9
1605539700000|2020-11-16 15:15:00|12661.3|12637.3|12656.9|12632.9|12663.2|12639.2|12652.5|12628.5|12
1605540000000|2020-11-16 15:20:00|12658.8|12634.8|12654.3|12630.3|12659.4|12635.4|12652.5|12628.5|18
1605540300000|2020-11-16 15:25:00|12651.8|12627.8|12638.7|12614.7|12651.8|12627.8|12638.1|12614.1|18
1605540600000|2020-11-16 15:30:00|12632.4|12608.4|12652.4|12628.4|12657.4|12633.4|12632.4|12608.4|16
1605540900000|2020-11-16 15:35:00|12653|12629|12670.5|12646.5|12670.5|12646.5|12653|12629|15
1605541200000|2020-11-16 15:40:00|12663|12639|12660.5|12636.5|12668|12644|12660.5|12636.5|10
1605541500000|2020-11-16 15:45:00|12661.7|12637.7|12666.1|12642.1|12668.6|12644.6|12660.5|12636.5|6
1605541800000|2020-11-16 15:50:00|12667.3|12643.3|12703.6|12679.6|12703.6|12679.6|12666.1|12642.1|48
1605542100000|2020-11-16 15:55:00|12718.6|12694.6|12686.1|12662.1|12718.6|12694.6|12686.1|12662.1|25
1605542400000|2020-11-16 16:00:00|12691.1|12667.1|12703.6|12679.6|12711.1|12687.1|12691.1|12667.1|23
1605542700000|2020-11-16 16:05:00|12706.1|12682.1|12707.8|12683.8|12711.5|12687.5|12701.1|12677.1|6
1605543000000|2020-11-16 16:10:00|12705.9|12681.9|12699.7|12675.7|12705.9|12681.9|12699.7|12675.7|2
1605543300000|2020-11-16 16:15:00|12690.9|12666.9|12679.7|12655.7|12690.9|12666.9|12673.4|12646.4|12
1605543600000|2020-11-16 16:20:00|12681.6|12657.6|12679.7|12655.7|12685.9|12661.9|12668.4|12638.3|9
1605543900000|2020-11-16 16:25:00|12681.5|12657.5|12677.7|12653.7|12691.5|12667.5|12675.8|12651.8|14
1605544200000|2020-11-16 16:30:00|12678.3|12654.3|12700.2|12676.2|12707.1|12683.1|12678.3|12654.3|18
1605544500000|2020-11-16 16:35:00|12700.8|12676.8|12705.8|12681.8|12705.8|12681.8|12687.2|12663.2|14
1605544800000|2020-11-16 16:40:00|12706.4|12682.4|12697|12673|12713.3|12689.3|12690.1|12666.1|22
1605545100000|2020-11-16 16:45:00|12701.4|12677.4|12700.7|12676.7|12709.5|12685.5|12700.7|12676.7|19
1605545400000|2020-11-16 16:50:00|12703.2|12679.2|12705.7|12681.7|12705.7|12681.7|12703.2|12679.2|10
1605545700000|2020-11-16 16:55:00|12703.2|12679.2|12705.7|12681.7|12705.7|12681.7|12701.3|12677.3|10
1605546000000|2020-11-16 17:00:00|12705.1|12681.1|12703.2|12679.2|12705.1|12681.1|12701.3|12677.3|4
1605546300000|2020-11-16 17:05:00|12702|12678|12710|12686|12710|12686|12702|12678|20
1605546600000|2020-11-16 17:10:00|12714.3|12690.3|12701.4|12677.4|12714.3|12690.3|12701.4|12677.4|12
1605546900000|2020-11-16 17:15:00|12700.8|12676.8|12694.5|12670.5|12703.3|12679.3|12690.1|12666.1|28
1605547200000|2020-11-16 17:20:00|12703.7|12679.7|12707.5|12683.5|12707.5|12683.5|12703.1|12679.1|9
1605547500000|2020-11-16 17:25:00|12705|12681|12705|12681|12705|12681|12705|12681|2
1605547800000|2020-11-16 17:30:00|12703.8|12679.8|12689.5|12665.5|12703.8|12679.8|12688.9|12664.9|13
1605548100000|2020-11-16 17:35:00|12690.2|12666.2|12695.7|12671.7|12695.7|12671.7|12689.5|12665.5|3
1605548400000|2020-11-16 17:40:00|12689.4|12665.4|12680.6|12656.6|12689.4|12665.4|12680.6|12656.6|5
1605548700000|2020-11-16 17:45:00|12682.5|12658.5|12689.4|12665.4|12689.4|12665.4|12680.6|12656.6|8
1605549000000|2020-11-16 17:50:00|12693.2|12669.2|12687.5|12663.5|12693.2|12669.2|12686.9|12662.9|6
1605549300000|2020-11-16 17:55:00|12686.9|12662.9|12683.2|12659.2|12689.4|12665.4|12680.7|12656.7|4
1605549600000|2020-11-16 18:00:00|12685|12661|12678.7|12654.7|12690|12666|12674.3|12647.3|14
1605549900000|2020-11-16 18:05:00|12681.2|12657.2|12678.7|12654.7|12687.5|12663.5|12678.7|12654.7|13
1605550200000|2020-11-16 18:10:00|12670|12646|12674.3|12650.3|12677.5|12653.5|12665.6|12641.6|37
1605550500000|2020-11-16 18:15:00|12671.8|12647.8|12678.1|12654.1|12680.6|12656.6|12671.8|12647.8|9
1605550800000|2020-11-16 18:20:00|12668.7|12644.7|12563.6|12523.6|12668.7|12644.7|12541.7|12501.7|73
1605551100000|2020-11-16 18:25:00|12561.2|12537.2|12602.4|12542.4|12638.6|12581.2|12561.2|12516.1|27
1605551400000|2020-11-16 18:30:00|12599.9|12539.9|12646.2|12586.2|12649.9|12589.9|12588.8|12539.9|6
1605551700000|2020-11-16 18:35:00|12639.9|12599.9|12620.5|12580.5|12646.2|12599.9|12620.5|12580.5|1
1605552000000|2020-11-16 18:40:00|12623|12583|12608|12568|12623|12586|12592.4|12532.4|4
1605552300000|2020-11-16 18:45:00|12603|12563|12594.3|12534.3|12615.5|12563|12560|12525.5|8
1605552600000|2020-11-16 18:50:00|12596.8|12536.8|12570.7|12546.7|12596.8|12546.7|12563.8|12534.3|2
1605552900000|2020-11-16 18:55:00|12568.8|12544.8|12578|12518|12589.9|12561.1|12559.9|12518|8
1605618000000|2020-11-17 13:00:00|12590|12566|12648.5|12624.5|12655.3|12629.5|12583.5|12559.5|46
1605618300000|2020-11-17 13:05:00|12650.3|12626.3|12663.5|12639.5|12680.3|12639.5|12632.4|12607.2|28
1605618600000|2020-11-17 13:10:00|12668.5|12644.5|12688.5|12664.5|12694.6|12664.5|12666|12642|8
1605618900000|2020-11-17 13:15:00|12691|12667|12677.9|12653.9|12691|12667|12671.1|12647.1|15
1605619200000|2020-11-17 13:20:00|12679.8|12655.8|12694.2|12634.2|12694.2|12669.5|12671.7|12624.2|14
1605619500000|2020-11-17 13:25:00|12693.5|12633.5|12694.8|12670.8|12701|12670.8|12688.5|12628.5|27
1605619800000|2020-11-17 13:30:00|12701|12677|12704.8|12680.8|12704.8|12680.8|12679.9|12655.9|17
1605620100000|2020-11-17 13:35:00|||||||||1
1605620400000|2020-11-17 13:40:00|12707.3|12683.3|12694.3|12634.3|12707.3|12683.3|12688.1|12628.1|23
1605620700000|2020-11-17 13:45:00|12691.8|12631.8|12679.3|12639.3|12691.8|12639.3|12679.3|12631.1|0
1605621000000|2020-11-17 13:50:00|12666.3|12642.3|12695.9|12655.9|12696.7|12663.9|12663.8|12633|3
1605621300000|2020-11-17 13:55:00|12682.4|12658.4|12682.9|12658.9|12684.2|12660.2|12681.1|12657.1|2
1605621600000|2020-11-17 14:00:00|12684.8|12660.8|12698.3|12658.3|12700.2|12664.5|12684.8|12654.6|6
1605621900000|2020-11-17 14:05:00|12698.4|12658.4|12689.7|12649.7|12704.6|12658.4|12681.1|12644.6|9
1605622200000|2020-11-17 14:10:00|12684.8|12624.8|12672.2|12648.2|12684.8|12648.2|12648.5|12618.4|12
1605622500000|2020-11-17 14:15:00|12666.7|12642.7|12669.6|12629.6|12677.7|12642.7|12620.4|12567.9|13
1605622800000|2020-11-17 14:20:00|12670.2|12630.2|12699.6|12675.6|12703.3|12679.3|12670.2|12629.7|43
1605623100000|2020-11-17 14:25:00|12695.9|12671.9|12707.1|12683.1|12709.5|12683.1|12690.4|12666.4|17
1605623400000|2020-11-17 14:30:00|12705.3|12681.3|12690.5|12666.5|12714|12681.3|12671.9|12646.6|9
1605623700000|2020-11-17 14:35:00|12704|12664|12697.9|12673.9|12705.9|12675.7|12697.9|12664|1
1605624000000|2020-11-17 14:40:00|12703.4|12679.4|12702.2|12662.2|12709|12685|12701.6|12662.2|15
1605624300000|2020-11-17 14:45:00|12690.5|12666.5|12681|12641|12690.5|12666.5|12637.4|12612.9|10
1605624600000|2020-11-17 14:50:00|12670.5|12646.5|12673.9|12633.9|12676.5|12646.5|12661.1|12633.9|4
1605624900000|2020-11-17 14:55:00|12685.8|12625.8|12685.8|12625.8|12685.8|12625.8|12685.8|12625.8|0
1605625200000|2020-11-17 15:00:00|12662.2|12638.2|12708.8|12668.8|12715.1|12683.6|12662.2|12638.2|36
1605625500000|2020-11-17 15:05:00|12702.7|12678.7|12695.3|12671.3|12702.7|12678.7|12687.9|12663.9|19
1605625800000|2020-11-17 15:10:00|||||||||1
1605626100000|2020-11-17 15:15:00|12694.6|12670.6|12695.3|12671.3|12695.3|12671.3|12694.6|12670.6|6
1605626400000|2020-11-17 15:20:00|12705.2|12681.2|12692.7|12668.7|12710.2|12686.2|12682.2|12658.2|11
1605626700000|2020-11-17 15:25:00|12696.4|12672.4|12696.4|12672.4|12702.5|12672.4|12696.4|12662.5|2
1605627000000|2020-11-17 15:30:00|12694.5|12670.5|12693.9|12669.9|12696.4|12672.4|12688.3|12664.3|11
1605627300000|2020-11-17 15:35:00|12688.3|12664.3|12680.9|12656.9|12688.3|12664.3|12676.6|12647.1|9
1605627600000|2020-11-17 15:40:00|12682.8|12658.8|12688.3|12664.3|12692|12668|12682.8|12658.8|2
1605627900000|2020-11-17 15:45:00|12693.9|12669.9|12690.8|12650.8|12693.9|12669.9|12663.5|12639.5|17
1605628200000|2020-11-17 15:50:00|12690.2|12666.2|12681.6|12657.6|12690.2|12666.2|12679.1|12655.1|4
1605628500000|2020-11-17 15:55:00|12679.7|12655.7|12687.1|12663.1|12691.4|12663.1|12679.1|12651.4|1
1605628800000|2020-11-17 16:00:00|12688.4|12664.4|12682|12658|12695.8|12671.8|12680.2|12656.2|12
1605629100000|2020-11-17 16:05:00|12687.5|12663.5|12687|12663|12694.5|12670.5|12682|12658|9
1605629400000|2020-11-17 16:10:00|12685.2|12661.2|12695.7|12671.7|12695.7|12671.7|12682|12658|1
1605629700000|2020-11-17 16:15:00|12697.5|12673.5|12701.9|12677.9|12704.4|12680.4|12697.5|12673.5|12
1605630000000|2020-11-17 16:20:00|12700|12676|12686.2|12646.2|12700|12676|12656.5|12632|21
1605630300000|2020-11-17 16:25:00|12701.2|12641.2|12675.7|12651.7|12701.2|12651.7|12673.2|12641.2|1
1605630600000|2020-11-17 16:30:00|12679.4|12655.4|12673.6|12649.6|12680|12656|12673.6|12649.6|0
1605630900000|2020-11-17 16:35:00|12675.5|12651.5|12647.5|12623.5|12678|12654|12647.5|12623.5|22
1605631200000|2020-11-17 16:40:00|12649.4|12625.4|12641.4|12617.4|12653.7|12629.7|12634.5|12610.5|10
1605631500000|2020-11-17 16:45:00|12637.7|12613.7|12632.7|12608.7|12637.7|12613.7|12630.8|12606.8|1
1605631800000|2020-11-17 16:50:00|12634.5|12610.5|12633.8|12593.8|12634.5|12610.5|12604.7|12580.7|17
1605632100000|2020-11-17 16:55:00|12631.4|12607.4|12645.6|12621.6|12645.6|12621.6|12629.5|12605.5|20
1605632400000|2020-11-17 17:00:00|12654.3|12630.3|12660.3|12636.3|12660.3|12636.3|12651.8|12627.8|7
1605632700000|2020-11-17 17:05:00|12662.2|12638.2|12662.2|12638.2|12662.2|12638.2|12662.2|12638.2|2
1605633000000|2020-11-17 17:10:00|12656.6|12632.6|12656.6|12632.6|12656.6|12632.6|12656.6|12632.6|4
1605633300000|2020-11-17 17:15:00|12654.8|12630.8|12656.6|12632.6|12662.8|12638.8|12650.5|12626.5|21
1605633600000|2020-11-17 17:20:00|12658.5|12634.5|12662.8|12638.8|12662.8|12638.8|12658.5|12634.5|1
1605633900000|2020-11-17 17:25:00|12666.5|12642.5|12672.1|12648.1|12673.9|12649.9|12664.7|12640.7|13
1605634200000|2020-11-17 17:30:00|12670.2|12646.2|12681.3|12657.3|12681.3|12657.3|12670.2|12646.2|19
1605634500000|2020-11-17 17:35:00|12683.1|12659.1|12688.6|12664.6|12691.1|12667.1|12683.1|12659.1|9
1605634800000|2020-11-17 17:40:00|12692.3|12668.3|12697.9|12673.9|12697.9|12673.9|12690.5|12666.5|24
1605635100000|2020-11-17 17:45:00|12694.2|12670.2|12696|12672|12696|12672|12686.8|12662.8|23
1605635400000|2020-11-17 17:50:00|12697.9|12673.9|12685.5|12661.5|12697.9|12673.9|12685.5|12661.5|6
1605635700000|2020-11-17 17:55:00|12687.3|12663.3|12687.3|12663.3|12687.3|12663.3|12687.3|12663.3|7
1605636000000|2020-11-17 18:00:00|12685.5|12661.5|12681.8|12657.8|12685.5|12661.5|12681.8|12657.8|9
1605636600000|2020-11-17 18:10:00|12682.4|12658.4|12684.3|12660.3|12684.3|12660.3|12682.4|12658.4|9
1605636900000|2020-11-17 18:15:00|||||||||1
1605637200000|2020-11-17 18:20:00|12686.1|12662.1|12686.1|12662.1|12686.1|12662.1|12686.1|12662.1|3
1605637500000|2020-11-17 18:25:00|12686.8|12662.8|12688.6|12664.6|12690.4|12666.4|12679.4|12655.4|23
1605637800000|2020-11-17 18:30:00|12691.9|12667.9|12691.9|12667.9|12691.9|12667.9|12691.9|12667.9|7
1605638100000|2020-11-17 18:35:00|12693.7|12669.7|12687.5|12663.5|12693.7|12669.7|12687.5|12663.5|5
1605638400000|2020-11-17 18:40:00|12685.7|12661.7|12687.5|12663.5|12689.4|12665.4|12683.2|12659.2|8
1605638700000|2020-11-17 18:45:00|12686.2|12662.2|12688.1|12664.1|12688.1|12664.1|12686.2|12662.2|7
1605639000000|2020-11-17 18:50:00|12690.6|12666.6|12700.6|12676.6|12700.6|12676.6|12690.6|12666.6|7
1605639300000|2020-11-17 18:55:00|12698.7|12674.7|12713.7|12653.7|12713.7|12676.6|12695.6|12653.7|21
1605704400000|2020-11-18 13:00:00|12696|12636|12683.2|12659.2|12698.7|12669|12678.7|12636|21
1605704700000|2020-11-18 13:05:00|12681.1|12657.1|12681.9|12641.9|12685.5|12661.5|12673.9|12641.9|30
1605705000000|2020-11-18 13:10:00|12683.7|12643.7|12676.1|12652.1|12683.7|12659|12671.8|12643.7|6
1605705300000|2020-11-18 13:15:00|12678|12654|12688.7|12648.7|12688.7|12661.5|12660.7|12636.7|42
1605705600000|2020-11-18 13:20:00|12685.9|12645.9|12687.7|12663.7|12695.2|12671.2|12680.4|12645.9|13
1605705900000|2020-11-18 13:25:00|12689.5|12665.5|12692.7|12668.7|12695.2|12671.2|12689.5|12665.5|6
1605706200000|2020-11-18 13:30:00|12695.2|12671.2|12687.7|12663.7|12695.2|12671.2|12687.7|12663.7|12
1605706500000|2020-11-18 13:35:00|12685.9|12661.9|12695.2|12671.2|12695.2|12671.2|12685.9|12661.9|13
1605706800000|2020-11-18 13:40:00|12698.8|12674.8|12700.6|12676.6|12703.1|12679.1|12695.2|12671.2|20
1605707100000|2020-11-18 13:45:00|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|2
1605707400000|2020-11-18 13:50:00|12703.8|12679.8|12702|12678|12703.8|12679.8|12702|12678|11
1605707700000|2020-11-18 13:55:00|12703.8|12679.8|12707.4|12683.4|12707.4|12683.4|12703.8|12679.8|5
1605708000000|2020-11-18 14:00:00|12705.6|12681.6|12740.5|12700.5|12748.7|12717.5|12705.6|12681.6|65
1605708300000|2020-11-18 14:05:00|12739.7|12715.7|12752.6|12728.6|12754.5|12730.5|12739.7|12715.7|11
1605708600000|2020-11-18 14:10:00|12754.5|12730.5|12755.8|12731.8|12763.1|12739.1|12754.5|12730.5|6
1605708900000|2020-11-18 14:15:00|12760.2|12720.2|12759.5|12735.5|12762|12735.5|12759.5|12720.2|4
1605709200000|2020-11-18 14:20:00|12759.4|12735.4|12757.6|12733.6|12759.4|12735.4|12755.8|12731.8|21
1605709500000|2020-11-18 14:25:00|||||||||8
1605709800000|2020-11-18 14:30:00|12754|12730|12757.6|12733.6|12757.6|12733.6|12754|12730|13
1605710100000|2020-11-18 14:35:00|12759.4|12735.4|12759.4|12735.4|12759.4|12735.4|12759.4|12735.4|2
1605710400000|2020-11-18 14:40:00|||||||||3
1605710700000|2020-11-18 14:45:00|12763|12739|12771|12747|12771|12747|12763|12739|17
1605711000000|2020-11-18 14:50:00|12769.2|12745.2|12775.5|12751.5|12777.3|12753.3|12769.2|12745.2|21
1605711300000|2020-11-18 14:55:00|12771.9|12747.9|12766.9|12742.9|12775.5|12751.5|12759.4|12731|10
1605711600000|2020-11-18 15:00:00|12780.3|12740.3|12782.8|12758.8|12782.8|12758.8|12768.7|12740.3|14
1605711900000|2020-11-18 15:05:00|12782.1|12758.1|12777.3|12753.3|12784.6|12760.6|12776.6|12752.6|37
1605712200000|2020-11-18 15:10:00|12781.6|12757.6|12783.4|12759.4|12783.4|12759.4|12781.6|12757.6|5
1605712500000|2020-11-18 15:15:00|||||||||3
1605712800000|2020-11-18 15:20:00|12782|12758|12782|12758|12782|12758|12776.6|12752.6|14
1605713100000|2020-11-18 15:25:00|12778.4|12754.4|12776.5|12752.5|12784.5|12760.5|12775.1|12751.1|40
1605713400000|2020-11-18 15:30:00|12774.7|12750.7|12782.9|12758.9|12786.5|12762.5|12774.7|12750.7|22
1605713700000|2020-11-18 15:35:00|12782.2|12758.2|12797.1|12773.1|12797.1|12773.1|12769.5|12745.5|148
1605714000000|2020-11-18 15:40:00|12797.8|12773.8|12797.8|12773.8|12804.2|12780.2|12797.8|12773.8|14
1605714300000|2020-11-18 15:45:00|12795.3|12771.3|12803.5|12779.5|12803.5|12779.5|12791|12767|17
1605714600000|2020-11-18 15:50:00|12804.2|12780.2|12805.6|12781.6|12808.1|12784.1|12804.2|12780.2|23
1605714900000|2020-11-18 15:55:00|12804.9|12780.9|12798.7|12774.7|12807|12783|12796.9|12772.9|76
1605715200000|2020-11-18 16:00:00|12796.2|12772.2|12798.7|12774.7|12798.7|12774.7|12796.2|12772.2|33
1605715500000|2020-11-18 16:05:00|12802.3|12778.3|12786|12762|12804.1|12780.1|12786|12762|33
1605715800000|2020-11-18 16:10:00|12793.3|12769.3|12813.8|12789.8|12814.5|12790.5|12791.5|12767.5|84
1605716100000|2020-11-18 16:15:00|12814.5|12790.5|12814.5|12790.5|12814.5|12790.5|12812.7|12788.7|2
1605716400000|2020-11-18 16:20:00|12812.7|12788.7|12813.8|12789.8|12817|12793|12810.9|12786.9|71
1605716700000|2020-11-18 16:25:00|12817.7|12793.7|12801.2|12777.2|12817.7|12793.7|12778|12752.1|99
1605717000000|2020-11-18 16:30:00|12803|12779|12800.5|12776.5|12809.8|12785.8|12798.7|12774.7|118
1605717300000|2020-11-18 16:35:00|12802.3|12778.3|12795.6|12771.6|12806|12780.1|12771.3|12744.2|26
1605717600000|2020-11-18 16:40:00|12797.4|12773.4|12806.4|12766.4|12813.5|12789.5|12788|12764|42
1605717900000|2020-11-18 16:45:00|12805.7|12765.7|12804|12780|12805.7|12780.5|12799.1|12765.7|16
1605718200000|2020-11-18 16:50:00|12799|12775|12811.9|12787.9|12813.7|12789.7|12799|12775|12
1605718500000|2020-11-18 16:55:00|12810.5|12786.5|12819.8|12795.8|12819.8|12795.8|12810.5|12786.5|2
1605718800000|2020-11-18 17:00:00|12816.2|12792.2|12814|12790|12816.2|12792.2|12809|12785|29
1605719100000|2020-11-18 17:05:00|12812.2|12788.2|12812.2|12788.2|12812.2|12788.2|12812.2|12788.2|4
1605719400000|2020-11-18 17:10:00|12810.1|12786.1|12806.6|12782.6|12810.1|12786.1|12806.6|12782.6|9
1605719700000|2020-11-18 17:15:00|12808.4|12784.4|12819.5|12795.5|12821.3|12797.3|12808.4|12784.4|18
1605720000000|2020-11-18 17:20:00|12818.9|12794.9|12822|12798|12822|12798|12818.9|12794.9|1
1605720300000|2020-11-18 17:25:00|12818.4|12794.4|12819.6|12795.6|12819.6|12795.6|12815.9|12791.9|17
1605720600000|2020-11-18 17:30:00|12822.1|12798.1|12813|12789|12822.1|12798.1|12813|12789|23
1605720900000|2020-11-18 17:35:00|12809.8|12785.8|12810.3|12786.3|12811.6|12787.6|12807.3|12783.3|7
1605721200000|2020-11-18 17:40:00|12812.1|12788.1|12818.9|12794.9|12818.9|12794.9|12812.1|12788.1|5
1605721500000|2020-11-18 17:45:00|12817.1|12793.1|12818.9|12794.9|12818.9|12794.9|12817.1|12793.1|4
1605721800000|2020-11-18 17:50:00|12821.4|12797.4|12821.4|12797.4|12821.4|12797.4|12821.4|12797.4|4
1605722100000|2020-11-18 17:55:00|12816|12792|12817.8|12793.8|12817.8|12793.8|12816|12792|12
1605722400000|2020-11-18 18:00:00|12819.6|12795.6|12821.4|12797.4|12821.4|12797.4|12818.9|12794.9|3
1605722700000|2020-11-18 18:05:00|12817.8|12793.8|12817.1|12793.1|12819.6|12795.6|12817.1|12793.1|11
1605723000000|2020-11-18 18:10:00|12816.4|12792.4|12815.7|12791.7|12816.4|12792.4|12815.7|12791.7|2
1605723300000|2020-11-18 18:15:00|12815|12791|12819.3|12795.3|12819.3|12795.3|12815|12791|45
1605723600000|2020-11-18 18:20:00|12831.5|12807.5|12839.8|12815.8|12839.8|12815.8|12831.5|12807.5|10
1605723900000|2020-11-18 18:25:00|12847.3|12823.3|12854.1|12830.1|12854.1|12830.1|12847.3|12823.3|15
1605724200000|2020-11-18 18:30:00|12852.7|12828.7|12861|12837|12865.3|12841.3|12850.9|12826.9|24
1605724500000|2020-11-18 18:35:00|12859.6|12835.6|12859.6|12835.6|12859.6|12835.6|12859.6|12835.6|1
1605724800000|2020-11-18 18:40:00|12862.4|12838.4|12862.1|12838.1|12862.4|12838.4|12859.6|12835.6|3
1605725100000|2020-11-18 18:45:00|12865.7|12841.7|12858.1|12834.1|12870.7|12846.7|12856.3|12832.3|19
1605725400000|2020-11-18 18:50:00|12858.8|12834.8|12869.6|12845.6|12870.3|12846.3|12858.8|12834.8|4
1605725700000|2020-11-18 18:55:00|12866|12842|12858.8|12834.8|12869.6|12845.6|12858.8|12834.8|12
1605790800000|2020-11-19 13:00:00|12815.7|12755.7|12828.2|12804.2|12836.9|12804.5|12798.8|12749.8|36
1605791100000|2020-11-19 13:05:00|12830.7|12806.7|12829.2|12805.2|12830.7|12806.7|12827.4|12803.4|21
1605791400000|2020-11-19 13:10:00|12831|12807|12831|12807|12831|12807|12831|12807|12
1605791700000|2020-11-19 13:15:00|12834.5|12810.5|12841.6|12817.6|12841.6|12817.6|12834.5|12810.5|11
1605792000000|2020-11-19 13:20:00|12845.1|12821.1|12848.3|12824.3|12848.3|12824.3|12845.1|12821.1|3
1605792300000|2020-11-19 13:25:00|12846.6|12822.6|12846.9|12822.9|12848.3|12824.3|12839.8|12815.8|16
1605792600000|2020-11-19 13:30:00|12843.3|12819.3|12840.8|12816.8|12843.3|12819.3|12835.5|12811.5|34
1605793200000|2020-11-19 13:40:00|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|12837.3|12813.3|2
1605793500000|2020-11-19 13:45:00|12835.1|12811.1|12840.4|12816.4|12842.2|12818.2|12831.9|12807.9|4
1605793800000|2020-11-19 13:50:00|12842.2|12818.2|12835.1|12811.1|12846.6|12818.2|12833.3|12806.6|48
1605794100000|2020-11-19 13:55:00|12846.6|12806.6|12843.9|12819.9|12846.6|12819.9|12842.2|12806.6|5
1605794400000|2020-11-19 14:00:00|12842.2|12818.2|12842.2|12818.2|12842.2|12818.2|12838.6|12814.6|8
1605795300000|2020-11-19 14:15:00|12852.5|12828.5|12847.2|12823.2|12852.5|12828.5|12845.4|12821.4|41
1605795600000|2020-11-19 14:20:00|12845.4|12821.4|12836.6|12812.6|12852.5|12828.5|12829.5|12801|57
1605795900000|2020-11-19 14:25:00|12831.3|12807.3|12827.7|12803.7|12834.8|12810.8|12820.7|12796.7|8
1605796200000|2020-11-19 14:30:00|12829.5|12805.5|12829.5|12805.5|12831.3|12807.3|12822.4|12798.4|7
1605796500000|2020-11-19 14:35:00|12827.7|12803.7|12831.3|12807.3|12844.6|12816.1|12827.7|12803.7|7
1605796800000|2020-11-19 14:40:00|12833|12809|12838.3|12814.3|12841.9|12817.9|12831.3|12807.3|13
1605797100000|2020-11-19 14:45:00|12841.9|12817.9|12829.4|12805.4|12841.9|12817.9|12823.6|12799.6|16
1605797400000|2020-11-19 14:50:00|12831.1|12807.1|12832.6|12808.6|12841.4|12817.4|12831.1|12807.1|15
1605797700000|2020-11-19 14:55:00|12834.4|12810.4|12834.4|12810.4|12839.7|12815.7|12834.4|12810.4|12
1605798000000|2020-11-19 15:00:00|12836.1|12812.1|12840.4|12816.4|12857.2|12823.5|12836.1|12812.1|14
1605798300000|2020-11-19 15:05:00|12839.7|12815.7|12843.2|12819.2|12849.4|12819.2|12839.7|12809.4|0
1605798600000|2020-11-19 15:10:00|12854.2|12830.2|12843.6|12819.6|12854.2|12830.2|12843.6|12819.6|16
1605798900000|2020-11-19 15:15:00|12841.9|12817.9|12841.9|12817.9|12843.6|12819.6|12840.1|12816.1|2
1605799200000|2020-11-19 15:20:00|12843.6|12819.6|12840.1|12816.1|12855.2|12824.9|12840.1|12815.2|7
1605799500000|2020-11-19 15:25:00|12848.9|12824.9|12845.4|12821.4|12848.9|12824.9|12838.3|12814.3|11
1605799800000|2020-11-19 15:30:00|12843.6|12819.6|12841.9|12817.9|12843.6|12819.6|12834.8|12810.8|14
1605800100000|2020-11-19 15:35:00|12836.6|12812.6|12821.9|12797.9|12852.2|12828.2|12820.1|12796.1|18
1605800400000|2020-11-19 15:40:00|12823.6|12799.6|12818|12794|12823.6|12799.6|12818|12794|2
1605800700000|2020-11-19 15:45:00|12819.8|12795.8|12820.5|12796.5|12820.5|12796.5|12818|12794|0
1605801000000|2020-11-19 15:50:00|12819.1|12795.1|12815.8|12791.8|12820.1|12796.1|12815.8|12791.8|6
1605801300000|2020-11-19 15:55:00|12815.1|12791.1|12821.6|12797.6|12821.6|12797.6|12813.6|12789.6|0
1605801600000|2020-11-19 16:00:00|12823.3|12799.3|12812.9|12788.9|12823.3|12799.3|12810.4|12786.4|12
1605801900000|2020-11-19 16:05:00|12813.6|12789.6|12803.2|12763.2|12813.6|12789.6|12803.2|12763.2|10
1605802200000|2020-11-19 16:10:00|12801.5|12761.5|12455.1|12415.1|12809.7|12769.5|12422.5|12398.5|176
1605802500000|2020-11-19 16:15:00|12455.9|12415.9|12534.8|12510.8|12546.8|12510.8|12452.9|12414.1|19
1605802800000|2020-11-19 16:20:00|12539.1|12515.1|12546.3|12522.3|12554.8|12530.8|12517.7|12484|23
1605803100000|2020-11-19 16:25:00|12545.5|12521.5|12541.3|12517.3|12551.8|12523|12534.5|12507.5|9
1605803400000|2020-11-19 16:30:00|12542|12518|12552|12528|12562.5|12532.3|12542|12516.5|6
1605803700000|2020-11-19 16:35:00|12551.3|12527.3|12544.5|12520.5|12564.3|12537.6|12544.5|12520.5|5
1605804000000|2020-11-19 16:40:00|12557.8|12517.8|12550.5|12526.5|12563.8|12537.1|12540.5|12516.5|5
1605804300000|2020-11-19 16:45:00|12552.3|12528.3|12592.3|12532.3|12594.6|12536.5|12552.3|12521|1
1605804600000|2020-11-19 16:50:00|12593.1|12533.1|12590.9|12550.9|12594.8|12552.3|12588.4|12533.1|9
1605804900000|2020-11-19 16:55:00|12594.6|12554.6|12593.9|12569.9|12608.7|12581.7|12593.9|12554.6|2
1605805200000|2020-11-19 17:00:00|12591.4|12567.4|12595.6|12571.6|12595.6|12571.6|12587.1|12563.1|3
1605805500000|2020-11-19 17:05:00|12593.9|12569.9|12607.6|12583.6|12610.6|12586.6|12593.1|12569.1|8
1605805800000|2020-11-19 17:10:00|12609.8|12585.8|12640.3|12580.3|12642.8|12585.8|12609.8|12575.3|1
1605806100000|2020-11-19 17:15:00|12641|12581|12637.3|12613.3|12641|12613.6|12632.3|12581|3
1605806400000|2020-11-19 17:20:00|12662.9|12622.9|12687.5|12627.5|12687.5|12653.3|12662.9|12622.9|10
1605806700000|2020-11-19 17:25:00|12688.2|12628.2|12682.5|12642.5|12689|12644|12662.7|12628.2|1
1605807000000|2020-11-19 17:30:00|12714|12654|12710.7|12650.7|12725.3|12670.3|12695.5|12639|7
1605807300000|2020-11-19 17:35:00|12710|12650|12699.7|12639.7|12711.8|12680|12699.7|12639.7|2
1605807600000|2020-11-19 17:40:00|12699|12639|12684|12644|12706|12647|12671|12638.2|0
1605807900000|2020-11-19 17:45:00|12690|12650|12698.2|12638.2|12707|12650|12690|12638.2|2
1605808200000|2020-11-19 17:50:00|12685.5|12661.5|12717.5|12657.5|12718.2|12664.1|12685.5|12647|0
1605808500000|2020-11-19 17:55:00|12724.5|12664.5|12735.3|12675.3|12736|12687.8|12723.5|12664.5|1
1605808800000|2020-11-19 18:00:00|12727.8|12687.8|12750.3|12690.3|12750.3|12690.3|12727.8|12683.2|4
1605809100000|2020-11-19 18:05:00|12755.6|12695.6|12765|12725|12788.1|12740.8|12755.6|12695.6|4
1605809400000|2020-11-19 18:10:00|12780.3|12720.3|12784.5|12744.5|12788.1|12754.3|12764.8|12717.5|3
1605809700000|2020-11-19 18:15:00|12778.3|12754.3|12788.8|12748.8|12788.8|12756.8|12778.3|12748.8|6
1605810000000|2020-11-19 18:20:00|12779|12755|12793.6|12769.6|12798.1|12769.6|12779|12755|3
1605810300000|2020-11-19 18:25:00|12796.1|12772.1|12794.3|12770.3|12796.1|12772.1|12792.6|12768.6|7
1605810600000|2020-11-19 18:30:00|12796.1|12772.1|12796.1|12772.1|12797.8|12773.8|12794.3|12770.3|8
1605810900000|2020-11-19 18:35:00|12790.8|12766.8|12782|12758|12791.8|12766.8|12780.2|12751.8|9
1605811200000|2020-11-19 18:40:00|12785.5|12761.5|12789.8|12765.8|12798.8|12765.8|12781|12757|5
1605811500000|2020-11-19 18:45:00|12786.3|12762.3|12786.3|12762.3|12796|12769.3|12784.5|12756|4
1605811800000|2020-11-19 18:50:00|12784.5|12760.5|12786.3|12762.3|12788|12764|12772.5|12748.5|8
1605812100000|2020-11-19 18:55:00|12789.8|12765.8|12807.2|12747.2|12809|12765.8|12774|12746.2|23
1605877200000|2020-11-20 13:00:00|12797.9|12737.9|12788.9|12764.9|12797.9|12768|12783|12737.9|19
1605877500000|2020-11-20 13:05:00|12791.4|12767.4|12784.7|12760.7|12793.1|12769.1|12781.2|12749.1|9
1605877800000|2020-11-20 13:10:00|12788.1|12764.1|12793.1|12769.1|12793.1|12769.1|12786.4|12762.4|2
1605878100000|2020-11-20 13:15:00|12782.8|12758.8|12796|12756|12796|12762.2|12782.8|12756|4
1605878400000|2020-11-20 13:20:00|12794.4|12754.4|12792.2|12768.2|12795.6|12771.6|12788.1|12754.4|17
1605878700000|2020-11-20 13:25:00|12790.6|12766.6|12788.9|12764.9|12790.6|12766.6|12788.9|12764.9|1
1605879000000|2020-11-20 13:30:00|12787.2|12763.2|12786.4|12762.4|12788.9|12764.9|12786.4|12762.4|1
1605879600000|2020-11-20 13:40:00|12789.9|12765.9|12795.6|12771.6|12796.4|12772.4|12789.9|12765.9|2
1605879900000|2020-11-20 13:45:00|12801.6|12777.6|12802.5|12778.5|12803.3|12779.3|12799.9|12775.9|4
1605880200000|2020-11-20 13:50:00|12801.8|12777.8|12792.8|12768.8|12801.8|12777.8|12788.9|12759.4|10
1605880500000|2020-11-20 13:55:00|12799.1|12759.1|12794.5|12770.5|12799.1|12770.5|12794.5|12759.1|0
1605880800000|2020-11-20 14:00:00|12799.1|12759.1|12788.1|12764.1|12802.5|12768.8|12788.1|12759.1|3
1605881100000|2020-11-20 14:05:00|12789.9|12765.9|12791.6|12767.6|12801|12777|12789.9|12755.2|34
1605881400000|2020-11-20 14:10:00|12797.9|12757.9|12787.5|12763.5|12797.9|12766.8|12787.5|12755.5|0
1605881700000|2020-11-20 14:15:00|12785.8|12761.8|12785|12761|12785.8|12761.8|12785|12761|2
1605882300000|2020-11-20 14:25:00|12787.5|12763.5|12786.8|12762.8|12787.5|12763.5|12786.8|12762.8|2
1605882600000|2020-11-20 14:30:00|12788.5|12764.5|12793.7|12769.7|12793.7|12769.7|12788.5|12764.5|17
1605882900000|2020-11-20 14:35:00|12795.2|12771.2|12801.4|12777.4|12801.4|12777.4|12791.8|12767.8|3
1605883200000|2020-11-20 14:40:00|12802.2|12778.2|12800.6|12776.6|12802.2|12778.2|12800.6|12776.6|1
1605883500000|2020-11-20 14:45:00|12799.1|12775.1|12799.1|12775.1|12799.1|12775.1|12799.1|12775.1|0
1605883800000|2020-11-20 14:50:00|12797.5|12773.5|12797.5|12773.5|12797.5|12773.5|12797.5|12773.5|2
1605884100000|2020-11-20 14:55:00|12801|12777|12807|12783|12814|12787.1|12800|12751.9|16
1605884400000|2020-11-20 15:00:00|12810.5|12786.5|12800.3|12776.3|12810.5|12786.5|12800.3|12776.3|23
1605884700000|2020-11-20 15:05:00|12802|12778|12752.4|12728.4|12802|12778|12750.7|12726.7|49
1605885000000|2020-11-20 15:10:00|12749.9|12725.9|12733.4|12709.4|12754.2|12730.2|12715.7|12691.7|40
1605885300000|2020-11-20 15:15:00|12731.8|12707.8|12730.3|12706.3|12733.6|12709.6|12713.2|12689.2|11
1605885600000|2020-11-20 15:20:00|12759.4|12699.4|12747.7|12707.7|12759.4|12712.2|12736.2|12699.4|2
1605885900000|2020-11-20 15:25:00|12746.1|12706.1|12759.7|12699.7|12768.2|12713|12746.1|12694.4|2
1605886200000|2020-11-20 15:30:00|12736.6|12712.6|12735.6|12711.6|12740.8|12716.8|12732.3|12708.3|2
1605886500000|2020-11-20 15:35:00|12734.1|12710.1|12717.2|12657.2|12739.1|12715.1|12717.2|12657.2|6
1605886800000|2020-11-20 15:40:00|12716.4|12656.4|12732.8|12672.8|12739.4|12681.1|12699.7|12645.2|2
1605887100000|2020-11-20 15:45:00|12735.3|12675.3|12727.8|12687.8|12735.3|12687.8|12722.8|12672.8|2
1605887400000|2020-11-20 15:50:00|12724.7|12684.7|12732.5|12708.5|12738.2|12708.5|12711.6|12678.2|5
1605887700000|2020-11-20 15:55:00|12737.2|12713.2|12718.3|12694.3|12737.2|12713.2|12718.3|12694.3|8
1605888000000|2020-11-20 16:00:00|12714.8|12690.8|12712.5|12688.5|12730.8|12697.1|12706.9|12682.9|4
1605888300000|2020-11-20 16:05:00|12716.7|12656.7|12694.1|12634.1|12719.4|12668.8|12659.2|12634.1|33
1605888600000|2020-11-20 16:10:00|12691.7|12631.7|12689.6|12629.6|12703|12643|12688.4|12628.4|3
1605888900000|2020-11-20 16:15:00|12668.9|12608.9|12624.7|12564.7|12668.9|12608.9|12539.1|12494.1|34
1605889200000|2020-11-20 16:20:00|12628.9|12568.9|12609.8|12549.8|12629.7|12597.7|12606.4|12546.4|5
1605889500000|2020-11-20 16:25:00|12594.7|12554.7|12609.2|12549.2|12615.9|12555.9|12593.4|12533.4|1
1605889800000|2020-11-20 16:30:00|12610.9|12550.9|12604.4|12564.4|12617.8|12564.4|12595.9|12544.4|2
1605890100000|2020-11-20 16:35:00|12606.1|12566.1|12670.9|12610.9|12688.2|12649.6|12605.6|12566.1|12
1605890400000|2020-11-20 16:40:00|12659.1|12599.1|12659.1|12599.1|12672.7|12612.7|12654.1|12594.1|3
1605890700000|2020-11-20 16:45:00|12655.6|12595.6|12662.2|12622.2|12682.5|12623.9|12655.6|12595.6|1
1605891000000|2020-11-20 16:50:00|12663.9|12623.9|12704.5|12680.5|12707.3|12680.5|12662.2|12613.9|3
1605891300000|2020-11-20 16:55:00|12705.3|12681.3|12705.6|12665.6|12705.6|12681.3|12695.1|12665.6|3
1605891600000|2020-11-20 17:00:00|12699.3|12675.3|12729.5|12705.5|12729.5|12705.5|12698.6|12674.6|15
1605891900000|2020-11-20 17:05:00|12728.7|12704.7|12718.6|12694.6|12728.7|12704.7|12711.8|12687.8|4
1605892200000|2020-11-20 17:10:00|12720.3|12696.3|12727.8|12703.8|12728.9|12704.9|12720.3|12696.3|3
1605892500000|2020-11-20 17:15:00|12725.3|12701.3|12737.5|12677.5|12741.6|12713.3|12723.6|12677.5|8
1605892800000|2020-11-20 17:20:00|12739.2|12679.2|12740.9|12680.9|12740.9|12680.9|12739.2|12679.2|0
1605893100000|2020-11-20 17:25:00|12744.4|12684.4|12737.8|12697.8|12744.4|12711|12734.4|12684.4|4
1605893400000|2020-11-20 17:30:00|12739.5|12699.5|12759.9|12699.9|12765|12713.3|12739.5|12696.4|4
1605893700000|2020-11-20 17:35:00|12765|12705|12765|12705|12765|12705|12765|12705|1
1605894000000|2020-11-20 17:40:00|12757.5|12717.5|12754.5|12730.5|12760|12730.5|12739.2|12702|8
1605894300000|2020-11-20 17:45:00|12759.7|12735.7|12756.1|12732.1|12762|12738|12756.1|12732.1|3
1605894600000|2020-11-20 17:50:00|12751.7|12727.7|12756.1|12732.1|12756.1|12732.1|12751.7|12727.7|1
1605894900000|2020-11-20 17:55:00|12754.4|12730.4|12769.3|12745.3|12771.1|12747.1|12753.6|12729.6|5
1605895200000|2020-11-20 18:00:00|12781.4|12757.4|12771.1|12747.1|12785.8|12757.4|12771.1|12745.8|5
1605895500000|2020-11-20 18:05:00|12769.5|12745.5|12768.1|12744.1|12770.4|12746.4|12764.7|12740.7|1
1605895800000|2020-11-20 18:10:00|12766.4|12742.4|12767.3|12743.3|12768.1|12744.1|12766.4|12742.4|1
1605896100000|2020-11-20 18:15:00|12765.6|12741.6|12764.7|12740.7|12774|12750|12762.2|12738.2|5
1605896400000|2020-11-20 18:20:00|12764.6|12740.6|12751.2|12727.2|12767.3|12740.6|12740|12703.9|28
1605896700000|2020-11-20 18:25:00|12752|12728|12771.4|12747.4|12776.1|12747.4|12744.3|12720.3|10
1605897000000|2020-11-20 18:30:00|12770.6|12746.6|12756.4|12732.4|12773.4|12746.6|12756.4|12727.6|28
1605897300000|2020-11-20 18:35:00|12755.6|12731.6|12763.6|12723.6|12779.5|12744.2|12755.6|12711.9|28
1605897600000|2020-11-20 18:40:00|12778.7|12718.7|12768.6|12728.6|12786.4|12738.9|12768.6|12718.7|1
1605897900000|2020-11-20 18:45:00|12764|12740|12769.5|12729.5|12776.7|12752.7|12756.4|12729.5|8
1605898200000|2020-11-20 18:50:00|12754.6|12730.6|12765.7|12741.7|12769.5|12741.7|12754.6|12727|1
1605898500000|2020-11-20 18:55:00|12758.8|12734.8|12771.8|12711.8|12772.9|12739.2|12758.1|12708.4|15
1606136400000|2020-11-23 13:00:00|12746.9|12722.9|12751.9|12727.9|12763.1|12736.1|12713.7|12673.7|33
1606137000000|2020-11-23 13:10:00|12761.7|12737.7|12763.3|12723.3|12763.3|12737.7|12753.7|12718.5|14
1606137300000|2020-11-23 13:15:00|12761.5|12721.5|12720.3|12696.3|12761.5|12721.5|12720.3|12689.9|12
1606137600000|2020-11-23 13:20:00|12719.4|12695.4|12722.6|12698.6|12729.9|12705.2|12719.4|12689.9|4
1606137900000|2020-11-23 13:25:00|12729.2|12705.2|12731|12707|12732.6|12708.6|12726.9|12702.9|4
1606138200000|2020-11-23 13:30:00|12729.4|12705.4|12728.5|12704.5|12731|12707|12728.5|12704.5|0
1606138500000|2020-11-23 13:35:00|12727.6|12703.6|12724.4|12700.4|12727.6|12703.6|12724.4|12700.4|1
1606138800000|2020-11-23 13:40:00|12726|12702|12725.5|12701.5|12728|12704|12724.4|12700.4|1
1606139100000|2020-11-23 13:45:00|12727.3|12703.3|12716.8|12692.8|12727.3|12703.3|12716.8|12692.8|7
1606139400000|2020-11-23 13:50:00|12717.7|12693.7|12719.3|12695.3|12719.3|12695.3|12717.7|12693.7|1
1606139700000|2020-11-23 13:55:00|12717.7|12693.7|12719.3|12695.3|12729.8|12699.4|12717.7|12689.8|0
1606140000000|2020-11-23 14:00:00|12716.8|12692.8|12728.2|12704.2|12728.2|12704.2|12716.8|12692.8|7
1606140300000|2020-11-23 14:05:00|||||||||1
1606140600000|2020-11-23 14:10:00|||||||||4
1606140900000|2020-11-23 14:15:00|12718.4|12694.4|12725|12701|12729.8|12701|12714.3|12689.8|13
1606141200000|2020-11-23 14:20:00|12728.2|12704.2|12716.8|12692.8|12728.2|12704.2|12716.8|12692.8|6
1606141500000|2020-11-23 14:25:00|12721.8|12697.8|12718.4|12694.4|12721.8|12697.8|12714.3|12690.3|3
1606141800000|2020-11-23 14:30:00|12719.3|12695.3|12732.2|12708.2|12734.7|12710.7|12714.3|12690.3|12
1606142100000|2020-11-23 14:35:00|12736.3|12712.3|12736.3|12712.3|12736.3|12712.3|12736.3|12712.3|3
1606142400000|2020-11-23 14:40:00|12742.7|12718.7|12742.7|12718.7|12742.7|12718.7|12742.7|12718.7|2
1606142700000|2020-11-23 14:45:00|12744.3|12720.3|12744.3|12720.3|12744.3|12720.3|12742.7|12718.7|3
1606143000000|2020-11-23 14:50:00|12745.9|12721.9|12747.5|12723.5|12749.1|12725.1|12741.4|12717.4|10
1606143300000|2020-11-23 14:55:00|12749.1|12725.1|12754.6|12730.6|12755.5|12731.5|12749.1|12725.1|8
1606143600000|2020-11-23 15:00:00|12759.4|12735.4|12765.1|12741.1|12769|12742.7|12759.4|12724.2|20
1606143900000|2020-11-23 15:05:00|12766.7|12742.7|12754.1|12730.1|12774.9|12750.9|12750.9|12726.9|10
1606144200000|2020-11-23 15:10:00|12755.7|12731.7|12752.5|12712.5|12762.5|12731.7|12736.5|12702.5|3
1606144500000|2020-11-23 15:15:00|12742.9|12718.9|12743.8|12719.8|12772.6|12739|12742.9|12713.4|9
1606144800000|2020-11-23 15:20:00|12739|12715|12747|12723|12747|12723|12739|12715|2
1606145100000|2020-11-23 15:25:00|12743.8|12719.8|12727.4|12703.4|12743.8|12719.8|12724|12700|10
1606145400000|2020-11-23 15:30:00|12731.5|12707.5|12713.3|12689.3|12731.5|12707.5|12706.7|12682.7|16
1606145700000|2020-11-23 15:35:00|12717.4|12693.4|12738.8|12714.8|12740.4|12716.4|12717.4|12692|7
1606146000000|2020-11-23 15:40:00|12751.6|12711.6|12741.6|12717.6|12751.6|12721.2|12740|12711.6|4
1606146300000|2020-11-23 15:45:00|12744.1|12720.1|12749.3|12725.3|12752.5|12728.5|12744.1|12720.1|5
1606146600000|2020-11-23 15:50:00|12747.7|12723.7|12747.7|12723.7|12747.7|12723.7|12747.7|12723.7|4
1606146900000|2020-11-23 15:55:00|12749.3|12725.3|12749.3|12725.3|12749.3|12725.3|12749.3|12725.3|0
1606147200000|2020-11-23 16:00:00|12747.7|12723.7|12751.8|12727.8|12755|12731|12747.7|12723.7|8
1606147500000|2020-11-23 16:05:00|12747|12723|12747|12723|12747|12723|12747|12723|2
1606147800000|2020-11-23 16:10:00|12750.2|12726.2|12753.4|12729.4|12753.4|12729.4|12750.2|12726.2|3
1606148100000|2020-11-23 16:15:00|12750.2|12726.2|12753.4|12729.4|12753.4|12729.4|12750.2|12726.2|5
1606148400000|2020-11-23 16:20:00|||||||||2
1606148700000|2020-11-23 16:25:00|12762.3|12738.3|12760.7|12736.7|12762.3|12738.3|12755.9|12731.9|5
1606149000000|2020-11-23 16:30:00|12751.1|12727.1|12747.9|12723.9|12751.1|12727.1|12747.9|12723.9|5
1606149300000|2020-11-23 16:35:00|12751.1|12711.1|12741.5|12717.5|12751.1|12717.5|12741.5|12711.1|1
1606149600000|2020-11-23 16:40:00|12764.3|12704.3|12760.7|12736.7|12770.3|12736.7|12739|12704.3|6
1606149900000|2020-11-23 16:45:00|12767.3|12743.3|12767.3|12743.3|12767.3|12743.3|12767.3|12743.3|2
1606150200000|2020-11-23 16:50:00|12769.8|12745.8|12768.2|12744.2|12773|12749|12768.2|12744.2|3
1606150500000|2020-11-23 16:55:00|12763.4|12739.4|12770.5|12746.5|12773|12749|12763.4|12739.4|6
1606150800000|2020-11-23 17:00:00|12772.1|12748.1|12775.2|12751.2|12775.2|12751.2|12770.5|12746.5|2
1606151100000|2020-11-23 17:05:00|12773.6|12749.6|12772.1|12748.1|12773.6|12749.6|12770.5|12746.5|7
1606151400000|2020-11-23 17:10:00|12770.5|12746.5|12764.1|12740.1|12770.5|12746.5|12764.1|12740.1|3
1606151700000|2020-11-23 17:15:00|12775.3|12735.3|12775.3|12735.3|12775.3|12741.7|12765.7|12735.3|1
1606152300000|2020-11-23 17:25:00|12768.9|12744.9|12770.5|12746.5|12770.5|12746.5|12768.9|12744.9|2
1606152600000|2020-11-23 17:30:00|12768.9|12744.9|12768.9|12744.9|12768.9|12744.9|12768.9|12744.9|0
1606152900000|2020-11-23 17:35:00|12770.4|12746.4|12770.4|12746.4|12770.4|12746.4|12770.4|12746.4|3
1606153200000|2020-11-23 17:40:00|12765.9|12741.9|12752.9|12728.9|12770.7|12746.7|12752.9|12725.7|6
1606153500000|2020-11-23 17:45:00|12772.1|12732.1|12765.7|12741.7|12772.1|12741.7|12764.8|12732.1|2
1606153800000|2020-11-23 17:50:00|12768.9|12744.9|12770.4|12746.4|12770.4|12746.4|12768.9|12744.9|0
1606154100000|2020-11-23 17:55:00|12768.8|12744.8|12768.8|12744.8|12768.8|12744.8|12768.8|12744.8|2
1606154400000|2020-11-23 18:00:00|12767.3|12743.3|12772|12748|12772|12748|12767.3|12743.3|1
1606154700000|2020-11-23 18:05:00|12773.6|12749.6|12773.6|12749.6|12773.6|12749.6|12773.6|12749.6|0
1606155000000|2020-11-23 18:10:00|12772|12748|12764.1|12740.1|12773.6|12749.6|12756.1|12725.7|25
1606155300000|2020-11-23 18:15:00|12760.9|12736.9|12757.7|12733.7|12764.1|12740.1|12757.7|12733.7|6
1606155600000|2020-11-23 18:20:00|12759.3|12735.3|12764.1|12740.1|12764.1|12740.1|12759.3|12735.3|18
1606155900000|2020-11-23 18:25:00|12765.7|12741.7|12765.7|12741.7|12765.7|12741.7|12765.7|12741.7|5
1606156200000|2020-11-23 18:30:00|12763.8|12739.8|12760.7|12736.7|12767.1|12739.8|12755.9|12727.1|3
1606156500000|2020-11-23 18:35:00|12762.2|12738.2|12765.4|12741.4|12765.4|12741.4|12759.1|12735.1|13
1606156800000|2020-11-23 18:40:00|||||||||2
1606157100000|2020-11-23 18:45:00|12762.2|12738.2|12767|12743|12767|12743|12759.1|12735.1|16
1606157400000|2020-11-23 18:50:00|12765.4|12741.4|12765.4|12741.4|12765.4|12741.4|12762.2|12738.2|2
1606157700000|2020-11-23 18:55:00|12762.2|12738.2|12762.2|12738.2|12762.2|12738.2|12762.2|12738.2|5
1606222800000|2020-11-24 13:00:00|12767|12743|12913.7|12853.7|12919.3|12892|12767|12743|43
1606223100000|2020-11-24 13:05:00|12915.3|12855.3|12899|12859|12919.9|12886.4|12899|12855.3|6
1606223400000|2020-11-24 13:10:00|12902.1|12862.1|12902.1|12862.1|12916.8|12863.9|12887.9|12849.6|2
1606223700000|2020-11-24 13:15:00|12913.7|12853.7|12907.2|12883.2|12913.7|12883.2|12898.2|12853.7|12
1606224000000|2020-11-24 13:20:00|12908.8|12884.8|12910.7|12886.7|12913.8|12889.8|12908.8|12884.8|20
1606224300000|2020-11-24 13:25:00|12909.1|12885.1|12899.7|12875.7|12910.7|12886.7|12899.7|12875.7|9
1606224600000|2020-11-24 13:30:00|12896.6|12872.6|12882.1|12842.1|12906.2|12872.6|12871.7|12828.1|32
1606224900000|2020-11-24 13:35:00|12883.7|12843.7|12817.2|12777.2|12883.7|12848.6|12806.1|12762.5|18
1606225200000|2020-11-24 13:40:00|12815.3|12775.3|12820|12780|12833.1|12795.8|12809.1|12763.7|3
1606225500000|2020-11-24 13:45:00|12808.9|12784.9|12804.4|12764.4|12808.9|12784.9|12797.9|12764.4|4
1606225800000|2020-11-24 13:50:00|12791.4|12767.4|12792.9|12768.9|12801.6|12768.9|12787.9|12761.6|2
1606226100000|2020-11-24 13:55:00|12788.9|12764.9|12774.4|12734.4|12788.9|12764.9|12753.3|12729.3|29
1606226400000|2020-11-24 14:00:00|12764.8|12740.8|12759.8|12735.8|12769.5|12745.5|12759.8|12735.8|5
1606226700000|2020-11-24 14:05:00|12753.3|12729.3|12774.4|12734.4|12774.4|12739.9|12753.3|12729.3|13
1606227000000|2020-11-24 14:10:00|12777.5|12737.5|12770.3|12730.3|12778.4|12738.4|12770.3|12730.3|2
1606227300000|2020-11-24 14:15:00|12773.4|12733.4|12760.8|12736.8|12785.3|12743.9|12760.8|12725.3|13
1606227600000|2020-11-24 14:20:00|12764.8|12740.8|12777.8|12737.8|12777.8|12740.8|12764.8|12737.8|0
1606227900000|2020-11-24 14:25:00|12774.5|12750.5|12774.5|12750.5|12776.4|12752.4|12774.5|12750.5|0
1606228200000|2020-11-24 14:30:00|12775.4|12751.4|12776.4|12752.4|12776.4|12752.4|12775.4|12751.4|0
1606228500000|2020-11-24 14:35:00|12777.3|12753.3|12778.9|12754.9|12784.5|12760.5|12774.8|12750.8|19
1606228800000|2020-11-24 14:40:00|12779.8|12755.8|12782.9|12758.9|12782.9|12758.9|12774.8|12750.8|2
1606229100000|2020-11-24 14:45:00|12784.8|12760.8|12784.8|12760.8|12784.8|12760.8|12784.8|12760.8|1
1606229400000|2020-11-24 14:50:00|||||||||2
1606229700000|2020-11-24 14:55:00|12783.3|12759.3|12786.7|12762.7|12786.7|12762.7|12783.3|12759.3|7
1606230000000|2020-11-24 15:00:00|12792.3|12768.3|12797.9|12773.9|12800.4|12776.4|12777.7|12753.7|30
1606230300000|2020-11-24 15:05:00|12801.1|12777.1|12801.1|12777.1|12801.1|12777.1|12801.1|12777.1|0
1606230600000|2020-11-24 15:10:00|12802|12778|12804.5|12780.5|12804.5|12780.5|12802|12778|5
1606230900000|2020-11-24 15:15:00|12806.1|12782.1|12854|12794|12854|12802.5|12806.1|12773.4|2
1606231200000|2020-11-24 15:20:00|12845.6|12805.6|12847.1|12807.1|12847.1|12807.1|12845.6|12805.6|2
1606231500000|2020-11-24 15:25:00|12850.2|12810.2|12845.9|12785.9|12850.2|12823.9|12839.7|12785.9|16
1606231800000|2020-11-24 15:30:00|12847.8|12787.8|12832.8|12792.8|12847.8|12792.8|12832.8|12787.8|0
1606232100000|2020-11-24 15:35:00|12830.9|12790.9|12830.9|12790.9|12830.9|12790.9|12830.9|12790.9|0
1606232400000|2020-11-24 15:40:00|12817.9|12793.9|12817.9|12793.9|12821|12797|12817.9|12793.9|6
1606232700000|2020-11-24 15:45:00|12818.8|12794.8|12818.5|12794.5|12818.8|12794.8|12817|12793|0
1606233000000|2020-11-24 15:50:00|12817|12793|12820.1|12796.1|12820.1|12796.1|12810.7|12786.7|16
1606233300000|2020-11-24 15:55:00|12824.7|12800.7|12831.9|12807.9|12831.9|12807.9|12824.7|12800.7|11
1606233600000|2020-11-24 16:00:00|12834.8|12810.8|12842.9|12818.9|12842.9|12818.9|12834.8|12810.8|3
1606233900000|2020-11-24 16:05:00|12843.8|12819.8|12843.8|12819.8|12843.8|12819.8|12843.8|12819.8|4
1606234200000|2020-11-24 16:10:00|12842.3|12818.3|12842.3|12818.3|12843.8|12819.8|12842.3|12818.3|24
1606234500000|2020-11-24 16:15:00|12843.2|12819.2|12843.2|12819.2|12843.2|12819.2|12843.2|12819.2|3
1606234800000|2020-11-24 16:20:00|12842.3|12818.3|12840.7|12816.7|12842.3|12818.3|12839.2|12815.2|2
1606235100000|2020-11-24 16:25:00|12842.3|12818.3|12819.2|12795.2|12842.3|12818.3|12819.2|12795.2|6
1606235400000|2020-11-24 16:30:00|12836.7|12812.7|12833.5|12793.5|12840.3|12812.7|12831.9|12778.8|5
1606235700000|2020-11-24 16:35:00|12831.9|12791.9|12807.7|12783.7|12833.5|12793.5|12802.7|12778.7|5
1606236000000|2020-11-24 16:40:00|||||||||1
1606236300000|2020-11-24 16:45:00|12809.2|12785.2|12828.6|12804.6|12828.6|12804.6|12807.7|12783.7|2
1606236600000|2020-11-24 16:50:00|12825.5|12801.5|12834.5|12810.5|12834.5|12810.5|12825.5|12801.5|3
1606236900000|2020-11-24 16:55:00|12833|12809|12827.3|12803.3|12836.1|12812.1|12827.3|12803.3|10
1606237200000|2020-11-24 17:00:00|12820.2|12796.2|12825.8|12801.8|12827.3|12803.3|12820.2|12796.2|10
1606237500000|2020-11-24 17:05:00|12827.3|12803.3|12827.3|12803.3|12827.3|12803.3|12827.3|12803.3|3
1606237800000|2020-11-24 17:10:00|12843.2|12819.2|12845.7|12821.7|12845.7|12821.7|12843.2|12819.2|5
1606238100000|2020-11-24 17:15:00|12844.2|12820.2|12839.5|12815.5|12850.6|12820.2|12838|12804.4|9
1606238400000|2020-11-24 17:20:00|12841.3|12801.3|12822.7|12798.7|12841.3|12810.8|12822.7|12798.7|38
1606238700000|2020-11-24 17:25:00|12820.2|12796.2|12827.7|12803.7|12835.5|12811.5|12817.1|12790.1|39
1606239000000|2020-11-24 17:30:00|12819.6|12795.6|12813.6|12789.6|12835.5|12811.5|12813.6|12789.6|31
1606239300000|2020-11-24 17:35:00|12815.2|12791.2|12809.6|12785.6|12815.2|12791.2|12809.6|12785.6|2
1606239600000|2020-11-24 17:40:00|12811.1|12787.1|12806.5|12782.5|12811.1|12787.1|12806.5|12782.5|2
1606239900000|2020-11-24 17:45:00|12804|12780|12825.3|12785.3|12825.3|12791.8|12804|12780|4
1606240200000|2020-11-24 17:50:00|12815.8|12791.8|12822|12798|12828.5|12798|12815.8|12785.3|5
1606240500000|2020-11-24 17:55:00|12820.5|12796.5|12820.5|12796.5|12820.5|12796.5|12820.5|12796.5|3
1606240800000|2020-11-24 18:00:00|12817.3|12793.3|12814.2|12790.2|12817.3|12793.3|12814.2|12790.2|4
1606241100000|2020-11-24 18:05:00|12811.4|12787.4|12811.4|12787.4|12811.4|12787.4|12811.4|12787.4|0
1606241400000|2020-11-24 18:10:00|12810.5|12786.5|12810.5|12786.5|12810.5|12786.5|12810.5|12786.5|0
1606241700000|2020-11-24 18:15:00|12812|12788|12816.1|12792.1|12818.6|12794.6|12810.5|12786.5|7
1606242300000|2020-11-24 18:25:00|12814.5|12790.5|12787.1|12763.1|12817|12793|12781.5|12757.5|33
1606242600000|2020-11-24 18:30:00|12789.6|12765.6|12696.6|12656.6|12789.6|12765.6|12640.6|12607.9|77
1606242900000|2020-11-24 18:35:00|12697.6|12657.6|12720.4|12660.4|12729.8|12695.5|12692.7|12647.6|33
1606243200000|2020-11-24 18:40:00|12721.9|12661.9|12741|12681|12758.7|12711.7|12721.9|12661.9|9
1606243500000|2020-11-24 18:45:00|12734.1|12694.1|12738.8|12698.8|12747.3|12698.8|12726|12672.9|3
1606243800000|2020-11-24 18:50:00|12740.4|12700.4|12733.6|12673.6|12745.4|12713.4|12708.3|12664.5|6
1606244100000|2020-11-24 18:55:00|12732|12672|12737.6|12677.6|12737.6|12677.6|12732|12672|6
1606309200000|2020-11-25 13:00:00|12783.9|12723.9|12753.4|12729.4|12783.9|12746.9|12712.9|12656.9|17
1606309500000|2020-11-25 13:05:00|12755.9|12731.9|12748.4|12724.4|12755.9|12731.9|12742.4|12715.4|3
1606309800000|2020-11-25 13:10:00|12762.5|12722.5|12768.9|12728.9|12774.5|12740.9|12755.9|12722.5|7
1606310100000|2020-11-25 13:15:00|12766.4|12726.4|12766.4|12726.4|12766.4|12726.4|12766.4|12726.4|0
1606310400000|2020-11-25 13:20:00|12759.9|12735.9|12766.5|12742.5|12769.5|12742.5|12759.9|12729.5|1
1606310700000|2020-11-25 13:25:00|12771.5|12747.5|12772.5|12748.5|12774|12750|12771.5|12747.5|2
1606311000000|2020-11-25 13:30:00|12771.3|12731.3|12720.9|12696.9|12771.3|12731.3|12720.9|12690.5|12
1606311300000|2020-11-25 13:35:00|12720|12696|12718.4|12694.4|12720.9|12696.9|12718.4|12694.4|1
1606311600000|2020-11-25 13:40:00|12715.9|12691.9|12718.4|12694.4|12718.4|12694.4|12715.9|12691.9|0
1606311900000|2020-11-25 13:45:00|12719.4|12695.4|12699.4|12675.4|12720.9|12696.9|12697.9|12673.9|4
1606312200000|2020-11-25 13:50:00|12712.4|12672.4|12702.9|12678.9|12712.4|12678.9|12697.9|12667.4|2
1606312500000|2020-11-25 13:55:00|12701.9|12677.9|12685|12661|12701.9|12677.9|12653.4|12613.9|19
1606312800000|2020-11-25 14:00:00|12699.5|12659.5|12720|12696|12730.5|12696.9|12697|12659.5|2
1606313100000|2020-11-25 14:05:00|12727.9|12703.9|12725|12701|12727.9|12703.9|12725|12701|2
1606313400000|2020-11-25 14:10:00|12730|12706|12730|12706|12730|12706|12730|12706|1
1606313700000|2020-11-25 14:15:00|12728.4|12704.4|12725.9|12701.9|12728.4|12704.4|12725.9|12701.9|3
1606314000000|2020-11-25 14:20:00|12730|12706|12726.9|12702.9|12735|12711|12726.9|12702.9|4
1606314300000|2020-11-25 14:25:00|12725.4|12701.4|12727.9|12703.9|12738.4|12707.9|12725.4|12698.4|2
1606314600000|2020-11-25 14:30:00|12729.4|12705.4|12725.9|12701.9|12729.4|12705.4|12725.9|12701.9|1
1606314900000|2020-11-25 14:35:00|12727.5|12703.5|12732.5|12708.5|12732.5|12708.5|12727.5|12703.5|5
1606315200000|2020-11-25 14:40:00|12735|12711|12740|12716|12740|12716|12735|12711|2
1606315500000|2020-11-25 14:45:00|12742.5|12718.5|12707.4|12683.4|12742.5|12718.5|12707.4|12683.4|27
1606315800000|2020-11-25 14:50:00|12710.4|12686.4|12707.9|12683.9|12712.4|12688.4|12707.9|12683.9|0
1606316100000|2020-11-25 14:55:00|12708.9|12684.9|12713.4|12673.4|12715.4|12686.4|12697.9|12673.4|3
1606316400000|2020-11-25 15:00:00|12689.9|12665.9|12684.9|12660.9|12707.4|12669.9|12682.4|12658.4|8
1606316700000|2020-11-25 15:05:00|12686.4|12662.4|12686.4|12662.4|12686.4|12662.4|12686.4|12662.4|0
1606317000000|2020-11-25 15:10:00|12698.9|12674.9|12709.4|12685.4|12712.4|12687.9|12696.9|12663.4|6
1606317300000|2020-11-25 15:15:00|12711.9|12687.9|12710.4|12686.4|12712.9|12688.9|12710.4|12686.4|1
1606317600000|2020-11-25 15:20:00|12711.9|12687.9|12721.9|12697.9|12727.4|12697.9|12711.9|12684.9|2
1606317900000|2020-11-25 15:25:00|12723.4|12699.4|12719.4|12695.4|12726.4|12702.4|12714.4|12686.4|4
1606318200000|2020-11-25 15:30:00|12718.4|12694.4|12715.4|12691.4|12721.9|12697.9|12715.4|12691.4|2
1606318500000|2020-11-25 15:35:00|12712.9|12688.9|12701.4|12677.4|12716.4|12688.9|12697.4|12673.4|1
1606318800000|2020-11-25 15:40:00|12700.4|12676.4|12696.9|12672.9|12700.4|12676.4|12696.9|12672.9|0
1606319100000|2020-11-25 15:45:00|12696.4|12656.4|12701.9|12677.9|12712.4|12678.9|12680.4|12653.4|3
1606319400000|2020-11-25 15:50:00|12706.9|12682.9|12704.4|12680.4|12706.9|12682.9|12704.4|12680.4|0
1606319700000|2020-11-25 15:55:00|12694.9|12670.9|12693.9|12669.9|12709.4|12674.9|12693.9|12669.4|2
1606320600000|2020-11-25 16:10:00|12695.4|12671.4|12713.4|12689.4|12715.9|12691.9|12695.4|12671.4|6
1606320900000|2020-11-25 16:15:00|12715.4|12691.4|12737.4|12697.4|12759.9|12724.9|12715.4|12691.4|4
1606321200000|2020-11-25 16:20:00|12735.9|12695.9|12750.9|12710.9|12750.9|12710.9|12726.9|12695.9|2
1606321500000|2020-11-25 16:25:00|12749.4|12709.4|12733.9|12693.9|12749.9|12712.9|12729.9|12682.4|2
1606321800000|2020-11-25 16:30:00|12735.4|12695.4|12735.4|12695.4|12735.4|12695.4|12735.4|12695.4|0
1606322100000|2020-11-25 16:35:00|12725.9|12701.9|12724.9|12700.9|12725.9|12701.9|12724.9|12700.9|2
1606322400000|2020-11-25 16:40:00|12735.4|12695.4|12722.4|12698.4|12735.4|12707.9|12722.4|12695.4|1
1606322700000|2020-11-25 16:45:00|12727.4|12687.4|12720.9|12696.9|12727.4|12696.9|12720.9|12687.4|2
1606323000000|2020-11-25 16:50:00|12725.4|12701.4|12746.9|12722.9|12746.9|12722.9|12725.4|12701.4|4
1606323300000|2020-11-25 16:55:00|12748.5|12724.5|12749.4|12725.4|12749.4|12725.4|12748.5|12724.5|4
1606323600000|2020-11-25 17:00:00|||||||||4
1606323900000|2020-11-25 17:05:00|12751|12727|12746.4|12722.4|12751.9|12727.9|12746.4|12722.4|2
1606324200000|2020-11-25 17:10:00|12743.9|12719.9|12735.9|12711.9|12743.9|12719.9|12735.9|12711.9|2
1606324500000|2020-11-25 17:15:00|12738.9|12714.9|12740.4|12716.4|12740.4|12716.4|12738.9|12714.9|0
1606324800000|2020-11-25 17:20:00|12738.9|12714.9|12733.4|12709.4|12738.9|12714.9|12731.9|12707.9|4
1606325100000|2020-11-25 17:25:00|12734.9|12710.9|12741.4|12717.4|12742.9|12718.9|12734.9|12710.9|2
1606325400000|2020-11-25 17:30:00|12739.9|12715.9|12729.4|12705.4|12742.4|12715.9|12729.4|12702.4|5
1606326300000|2020-11-25 17:45:00|12733.4|12709.4|12729.4|12705.4|12746.4|12709.4|12729.4|12704.4|10
1606326600000|2020-11-25 17:50:00|12730.9|12706.9|12730.9|12706.9|12730.9|12706.9|12730.9|12706.9|1
1606326900000|2020-11-25 17:55:00|12732.4|12708.4|12737.4|12713.4|12741.4|12717.4|12732.4|12708.4|3
1606327200000|2020-11-25 18:00:00|12734.9|12710.9|12734.9|12710.9|12736.4|12712.4|12734.9|12710.9|1
1606327500000|2020-11-25 18:05:00|12730.9|12706.9|12734.9|12710.9|12734.9|12710.9|12730.9|12706.9|6
1606327800000|2020-11-25 18:10:00|12733.4|12709.4|12734.9|12710.9|12734.9|12710.9|12733.4|12709.4|2
1606328100000|2020-11-25 18:15:00|12739.5|12715.5|12749.5|12725.5|12762|12738|12739.5|12715.5|6
1606328400000|2020-11-25 18:20:00|12745.4|12721.4|12747.9|12723.9|12747.9|12723.9|12745.4|12721.4|3
1606328700000|2020-11-25 18:25:00|12743.9|12719.9|12755.4|12731.4|12755.4|12731.4|12741.4|12717.4|19
1606329000000|2020-11-25 18:30:00|12757.9|12733.9|12755.4|12731.4|12757.9|12733.9|12755.4|12731.4|2
1606329300000|2020-11-25 18:35:00|12750.4|12726.4|12757.9|12733.9|12762.9|12738.9|12750.4|12726.4|2
1606329600000|2020-11-25 18:40:00|12758.9|12734.9|12756.4|12732.4|12761.4|12737.4|12745.9|12705.9|6
1606329900000|2020-11-25 18:45:00|12758.4|12734.4|12761.4|12737.4|12761.4|12737.4|12758.4|12734.4|3
1606330200000|2020-11-25 18:50:00|12755.5|12731.5|12754.5|12730.5|12757|12733|12754.5|12730.5|8
1606330500000|2020-11-25 18:55:00|12753|12729|12767.4|12707.4|12767.4|12733|12734.4|12704.9|13
1606482000000|2020-11-27 13:00:00|12819.6|12759.6|12813.4|12789.4|12823.1|12789.4|12809.5|12756.7|22
1606482300000|2020-11-27 13:05:00|12810.5|12786.5|12831.8|12791.8|12833.5|12791.8|12810.5|12770|19
1606482600000|2020-11-27 13:10:00|12825.2|12801.2|12831|12791|12833.5|12807.3|12825.2|12791|1
1606482900000|2020-11-27 13:15:00|12832.5|12792.5|12820.5|12796.5|12833.5|12796.5|12820.5|12791|1
1606483200000|2020-11-27 13:20:00|12821.6|12797.6|12833.5|12793.5|12835|12798.7|12820.5|12791|13
1606483500000|2020-11-27 13:25:00|12832.1|12792.1|12823|12799|12832.1|12804.4|12820.5|12790|11
1606483800000|2020-11-27 13:30:00|12822|12798|12819.5|12795.5|12823.4|12799.4|12815.5|12791.5|9
1606484100000|2020-11-27 13:35:00|12820.5|12796.5|12822|12798|12822|12798|12820.5|12796.5|0
1606484400000|2020-11-27 13:40:00|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|0
1606484700000|2020-11-27 13:45:00|||||||||6
1606485000000|2020-11-27 13:50:00|12820|12780|12820.5|12796.5|12825|12797.3|12814.5|12780|2
1606485300000|2020-11-27 13:55:00|12823|12799|12825.9|12801.9|12825.9|12801.9|12823|12799|0
1606485600000|2020-11-27 14:00:00|12823|12799|12823|12799|12823|12799|12823|12799|3
1606485900000|2020-11-27 14:05:00|12824.5|12800.5|12833|12809|12833|12809|12824.5|12800.5|7
1606486200000|2020-11-27 14:10:00|12845.2|12821.2|12846.6|12822.6|12846.6|12822.6|12843.8|12819.8|18
1606486500000|2020-11-27 14:15:00|12849.1|12825.1|12847.7|12823.7|12849.1|12825.1|12847.7|12823.7|0
1606486800000|2020-11-27 14:20:00|12849.1|12825.1|12837.7|12813.7|12849.1|12825.1|12835.5|12811.5|12
1606487100000|2020-11-27 14:25:00|12834.8|12810.8|12832.7|12808.7|12836.6|12812.6|12832.7|12808.7|3
1606487400000|2020-11-27 14:30:00|12831.2|12807.2|12839.5|12815.5|12839.5|12815.5|12830.2|12806.2|6
1606487700000|2020-11-27 14:35:00|12838|12814|12838|12814|12838|12814|12838|12814|0
1606488000000|2020-11-27 14:40:00|12842.3|12818.3|12843.4|12819.4|12843.4|12819.4|12842.3|12818.3|1
1606488600000|2020-11-27 14:50:00|12844.8|12820.8|12843.8|12819.8|12844.8|12820.8|12843.8|12819.8|1
1606488900000|2020-11-27 14:55:00|12842.3|12818.3|12847.7|12823.7|12847.7|12823.7|12842.3|12818.3|5
1606489200000|2020-11-27 15:00:00|12840.5|12816.5|12846.3|12822.3|12846.3|12822.3|12840.5|12816.5|3
1606489500000|2020-11-27 15:05:00|12845.2|12821.2|12854.5|12830.5|12857|12833|12845.2|12821.2|28
1606489800000|2020-11-27 15:10:00|12852.7|12828.7|12852.7|12828.7|12857.7|12833.7|12852.7|12828.7|6
1606490100000|2020-11-27 15:15:00|12857.7|12833.7|12860.2|12836.2|12860.2|12836.2|12857.7|12833.7|2
1606490400000|2020-11-27 15:20:00|12862.4|12838.4|12855.2|12831.2|12862.4|12838.4|12855.2|12831.2|32
1606490700000|2020-11-27 15:25:00|12853.1|12829.1|12853.1|12829.1|12853.1|12829.1|12853.1|12829.1|1
1606491000000|2020-11-27 15:30:00|12855.9|12831.9|12850.6|12826.6|12862.5|12831.9|12850.6|12822.5|1
1606491300000|2020-11-27 15:35:00|12852|12828|12851.6|12827.6|12854.5|12830.5|12849.1|12825.1|8
1606491600000|2020-11-27 15:40:00|12854.5|12830.5|12853.1|12829.1|12854.5|12830.5|12853.1|12829.1|1
1606491900000|2020-11-27 15:45:00|12845.9|12821.9|12849.1|12825.1|12855.7|12825.1|12840.9|12815.7|5
1606492200000|2020-11-27 15:50:00|12852|12828|12852|12828|12852|12828|12852|12828|1
1606492500000|2020-11-27 15:55:00|12854.5|12830.5|12860.2|12836.2|12860.2|12836.2|12854.5|12830.5|5
1606492800000|2020-11-27 16:00:00|12854.5|12830.5|12859.5|12835.5|12859.5|12835.5|12854.5|12830.5|8
1606493100000|2020-11-27 16:05:00|||||||||4
1606493700000|2020-11-27 16:15:00|12862.4|12838.4|12863.8|12839.8|12863.8|12839.8|12859.5|12835.5|2
1606494000000|2020-11-27 16:20:00|12862.4|12838.4|12865.2|12841.2|12865.2|12841.2|12862.4|12838.4|15
1606494300000|2020-11-27 16:25:00|12868.1|12844.1|12873.2|12833.2|12873.8|12849.8|12865.2|12833.2|31
1606494600000|2020-11-27 16:30:00|12871.8|12831.8|12871.8|12831.8|12871.8|12831.8|12871.8|12831.8|2
1606494900000|2020-11-27 16:35:00|12868.1|12844.1|12868.1|12844.1|12868.1|12844.1|12868.1|12844.1|0
1606495200000|2020-11-27 16:40:00|12860.9|12836.9|12862.4|12838.4|12862.4|12838.4|12860.9|12836.9|2
1606495500000|2020-11-27 16:45:00|12858.1|12834.1|12859.5|12835.5|12867.5|12836.9|12858.1|12827.5|0
1606496100000|2020-11-27 16:55:00|12863.8|12839.8|12873.1|12849.1|12873.1|12849.1|12863.8|12839.8|3
1606496400000|2020-11-27 17:00:00|12874.5|12850.5|12874.5|12850.5|12874.5|12850.5|12874.5|12850.5|0
1606496700000|2020-11-27 17:05:00|12875.6|12851.6|12880.2|12856.2|12880.2|12856.2|12875.6|12851.6|2
1606497000000|2020-11-27 17:10:00|12881.3|12857.3|12881.3|12857.3|12881.3|12857.3|12881.3|12857.3|0
1606497300000|2020-11-27 17:15:00|12876.3|12852.3|12876.3|12852.3|12876.3|12852.3|12876.3|12852.3|0
1606497600000|2020-11-27 17:20:00|12881.3|12857.3|12881.3|12857.3|12881.3|12857.3|12881.3|12857.3|1
1606497900000|2020-11-27 17:25:00|12883.8|12859.8|12883.8|12859.8|12883.8|12859.8|12883.8|12859.8|4
1606498200000|2020-11-27 17:30:00|12882.7|12858.7|12877|12853|12882.7|12858.7|12875.6|12851.6|12
1606498500000|2020-11-27 17:35:00|12875.6|12851.6|12875.6|12851.6|12875.6|12851.6|12875.6|12851.6|1
1606498800000|2020-11-27 17:40:00|12876.6|12852.6|12874.5|12850.5|12878.1|12854.1|12874.5|12850.5|1
1606499100000|2020-11-27 17:45:00|12875.6|12851.6|12871.7|12847.7|12878.4|12854.4|12865.2|12841.2|15
1606499700000|2020-11-27 17:55:00|12869.5|12845.5|12863.8|12839.8|12869.5|12845.5|12863.8|12839.8|8
1606500000000|2020-11-27 18:00:00|12860.6|12836.6|12858.4|12834.4|12860.6|12836.6|12858.4|12834.4|0
1606500300000|2020-11-27 18:05:00|12857.4|12833.4|12854.8|12830.8|12861.6|12837.6|12854.8|12830.8|0
1606500600000|2020-11-27 18:10:00|12853.8|12829.8|12864.5|12840.5|12864.5|12840.5|12853.8|12829.8|0
1606501200000|2020-11-27 18:20:00|12865.6|12841.6|12882.4|12858.4|12882.4|12858.4|12865.6|12841.6|21
1606501500000|2020-11-27 18:25:00|12883.4|12859.4|12886.1|12846.1|12886.1|12860.5|12882.4|12846.1|1
1606741200000|2020-11-30 13:00:00|12895.8|12871.8|12886.8|12862.8|12899.9|12874.4|12886.8|12857.5|9
1606741500000|2020-11-30 13:05:00|12891.9|12867.9|12889.4|12865.4|12893.2|12869.2|12884.3|12860.3|4
1606741800000|2020-11-30 13:10:00|12890.7|12866.7|12893.2|12869.2|12899.9|12871.8|12890.7|12859.9|13
1606742100000|2020-11-30 13:15:00|12895.8|12871.8|12893.2|12869.2|12899.9|12871.8|12893.2|12857.3|6
1606742400000|2020-11-30 13:20:00|12890.6|12866.6|12893.2|12869.2|12893.2|12869.2|12889.4|12865.4|1
1606742700000|2020-11-30 13:25:00|12894.5|12870.5|12894.5|12870.5|12894.5|12870.5|12893.2|12869.2|0
1606743000000|2020-11-30 13:30:00|12893.3|12869.3|12889.7|12865.7|12893.3|12869.3|12889.7|12865.7|1
1606743900000|2020-11-30 13:45:00|||||||||2
1606744200000|2020-11-30 13:50:00|12891.1|12867.1|12888.4|12864.4|12893.7|12869.7|12888.4|12864.4|6
1606744500000|2020-11-30 13:55:00|12891.1|12867.1|12891.1|12867.1|12891.1|12867.1|12891.1|12867.1|1
1606744800000|2020-11-30 14:00:00|12892.4|12868.4|12895|12871|12895|12871|12891.1|12867.1|10
1606745100000|2020-11-30 14:05:00|12896.3|12872.3|12897.5|12873.5|12897.5|12873.5|12896.3|12872.3|0
1606745400000|2020-11-30 14:10:00|||||||||1
1606745700000|2020-11-30 14:15:00|12896.2|12872.2|12897.5|12873.5|12897.5|12873.5|12896.2|12872.2|3
1606746000000|2020-11-30 14:20:00|||||||||3
1606746300000|2020-11-30 14:25:00|||||||||3
1606746600000|2020-11-30 14:30:00|12900|12876|12902.2|12878.2|12903.5|12879.5|12898.7|12874.7|4
1606746900000|2020-11-30 14:35:00|12903.5|12879.5|12902.2|12878.2|12903.5|12879.5|12902.2|12878.2|13
1606747200000|2020-11-30 14:40:00|12900.9|12876.9|12903.5|12879.5|12903.5|12879.5|12900.9|12876.9|1
1606747500000|2020-11-30 14:45:00|12902.2|12878.2|12902.2|12878.2|12902.2|12878.2|12902.2|12878.2|5
1606748100000|2020-11-30 14:55:00|12900.9|12876.9|12902.2|12878.2|12902.2|12878.2|12899.6|12875.6|7
1606748400000|2020-11-30 15:00:00|12900.9|12876.9|12907.3|12883.3|12907.3|12883.3|12900.9|12876.9|9
1606748700000|2020-11-30 15:05:00|12902.1|12878.1|12907.3|12883.3|12907.3|12883.3|12902.1|12878.1|8
1606749300000|2020-11-30 15:15:00|12903.4|12879.4|12908.7|12884.7|12908.7|12884.7|12903.4|12879.4|10
1606749600000|2020-11-30 15:20:00|||||||||9
1606749900000|2020-11-30 15:25:00|12911.2|12887.2|12909.8|12885.8|12911.2|12887.2|12909.8|12885.8|1
1606750200000|2020-11-30 15:30:00|12911.1|12887.1|12911.1|12887.1|12911.1|12887.1|12909.8|12885.8|6
1606750500000|2020-11-30 15:35:00|12909.8|12885.8|12911.1|12887.1|12911.1|12887.1|12909.8|12885.8|0
1606750800000|2020-11-30 15:40:00|12915|12891|12916.1|12892.1|12917.5|12893.5|12915|12891|3
1606751100000|2020-11-30 15:45:00|12917.5|12893.5|12916.1|12892.1|12917.5|12893.5|12914.8|12890.8|2
1606751400000|2020-11-30 15:50:00|12917.5|12893.5|12916.1|12892.1|12917.5|12893.5|12916.1|12892.1|1
1606751700000|2020-11-30 15:55:00|12917.5|12893.5|12916.1|12892.1|12917.5|12893.5|12916.1|12892.1|4
1606752000000|2020-11-30 16:00:00|12913.9|12889.9|12913.9|12889.9|12913.9|12889.9|12912.6|12888.6|2
1606752300000|2020-11-30 16:05:00|12920.1|12860.1|12913.9|12889.9|12920.1|12891.2|12902.1|12860.1|17
1606752600000|2020-11-30 16:10:00|12915.2|12891.2|12915.2|12891.2|12915.2|12891.2|12915.2|12891.2|7
1606752900000|2020-11-30 16:15:00|12919.1|12895.1|12917.8|12893.8|12919.1|12895.1|12916.5|12892.5|9
1606753200000|2020-11-30 16:20:00|12920.4|12896.4|12919.1|12895.1|12920.4|12896.4|12919.1|12895.1|6
1606753500000|2020-11-30 16:25:00|12911.2|12887.2|12912.6|12888.6|12913.9|12889.9|12911.2|12887.2|2
1606753800000|2020-11-30 16:30:00|12919|12895|12914.8|12890.8|12920.1|12896.1|12914.8|12890.8|4
1606754400000|2020-11-30 16:40:00|12919.6|12895.6|12899.1|12875.1|12924.4|12900.4|12899.1|12875.1|17
1606754700000|2020-11-30 16:45:00|12912.3|12872.3|12908.2|12884.2|12927.5|12884.2|12903|12867.5|4
1606755000000|2020-11-30 16:50:00|12917.5|12877.5|12909.6|12885.6|12918.9|12885.6|12906.9|12877.5|5
1606755300000|2020-11-30 16:55:00|12912|12888|12912|12888|12912|12888|12912|12888|0
1606755600000|2020-11-30 17:00:00|12914.6|12890.6|12913.2|12889.2|12926.5|12893.2|12912|12881.3|28
1606755900000|2020-11-30 17:05:00|12914.5|12890.5|12914.5|12890.5|12914.5|12890.5|12913.2|12889.2|4
1606756200000|2020-11-30 17:10:00|12913.2|12889.2|12912|12888|12915.8|12891.8|12910.7|12886.7|9
1606756500000|2020-11-30 17:15:00|12908.2|12884.2|12908.2|12884.2|12909.5|12885.5|12908.2|12884.2|10
1606756800000|2020-11-30 17:20:00|12907|12883|12907|12883|12907|12883|12907|12883|0
1606757100000|2020-11-30 17:25:00|12908.3|12884.3|12908.3|12884.3|12908.3|12884.3|12908.3|12884.3|0
1606757400000|2020-11-30 17:30:00|12912.1|12888.1|12909.5|12885.5|12912.1|12888.1|12909.5|12885.5|4
1606757700000|2020-11-30 17:35:00|12910.8|12886.8|12909.5|12885.5|12912.1|12888.1|12909.5|12885.5|3
1606758000000|2020-11-30 17:40:00|12908.3|12884.3|12909.5|12885.5|12909.5|12885.5|12904.5|12880.5|7
1606758300000|2020-11-30 17:45:00|12910.8|12886.8|12908.2|12884.2|12910.8|12886.8|12906.9|12882.9|5
1606758600000|2020-11-30 17:50:00|12909.5|12885.5|12890.6|12866.6|12909.5|12885.5|12885.4|12861.4|8
1606758900000|2020-11-30 17:55:00|12895.7|12871.7|12904.5|12880.5|12904.9|12880.5|12890.6|12864.9|11
1606759200000|2020-11-30 18:00:00|12905.8|12881.8|12899.5|12875.5|12907|12883|12899.5|12875.5|3
1606759500000|2020-11-30 18:05:00|12903.4|12879.4|12904.6|12880.6|12907.1|12883.1|12903.4|12879.4|5
1606759800000|2020-11-30 18:10:00|12905.9|12881.9|12891.9|12867.9|12907.1|12883.1|12889.4|12863.7|19
1606760100000|2020-11-30 18:15:00|12889.4|12865.4|12893.2|12869.2|12895.7|12871.7|12889.4|12865.4|15
1606760400000|2020-11-30 18:20:00|12898.2|12874.2|12894.6|12870.6|12899.5|12875.5|12888.3|12864.3|3
1606760700000|2020-11-30 18:25:00|12899.5|12875.5|12877.4|12853.4|12927|12903|12876.2|12852.2|112
1606761000000|2020-11-30 18:30:00|12894.1|12854.1|12911.9|12871.9|12920.6|12878.6|12889.8|12854.1|5
1606761300000|2020-11-30 18:35:00|12905.2|12881.2|12907.8|12883.8|12914.5|12883.8|12903.9|12873.3|0
1606761600000|2020-11-30 18:40:00|||||||||1
1606761900000|2020-11-30 18:45:00|12909|12885|12914|12890|12914.1|12890.1|12909|12885|1
1606762200000|2020-11-30 18:50:00|12908.9|12884.9|12904|12880|12914.5|12887.4|12902.7|12866.9|14
1606762500000|2020-11-30 18:55:00|12905.2|12881.2|12921.9|12861.9|12921.9|12881.2|12902.7|12861.9|5
1606827600000|2020-12-01 13:00:00|12896|12856|12667|12627|12906|12856.5|12346.7|12314.8|307
1606827900000|2020-12-01 13:05:00|12656.4|12632.4|12654.7|12594.7|12667.3|12632.4|12559.1|12513.3|37
1606828200000|2020-12-01 13:10:00|12642.1|12582.1|12712.3|12652.3|12719.9|12659.9|12642.1|12582.1|14
1606828500000|2020-12-01 13:15:00|12713.6|12653.6|12694.2|12670.2|12724.8|12690.4|12692.9|12653.6|4
1606828800000|2020-12-01 13:20:00|12695.5|12671.5|12718.6|12678.6|12723.5|12687.9|12695.4|12663.5|15
1606829100000|2020-12-01 13:25:00|12711.9|12687.9|12704.3|12680.3|12750|12718|12703|12666.1|19
1606829400000|2020-12-01 13:30:00|12705.5|12681.5|12724.9|12684.9|12736.1|12705.5|12705.5|12673.6|3
1606829700000|2020-12-01 13:35:00|12731.1|12671.1|12739.9|12679.9|12739.9|12682.3|12715.9|12667.2|7
1606830000000|2020-12-01 13:40:00|12731.2|12691.2|12740|12700|12741.2|12706.7|12726.9|12691.2|3
1606830300000|2020-12-01 13:45:00|12729.4|12705.4|12716.8|12692.8|12729.4|12705.4|12716.8|12692.8|5
1606830600000|2020-12-01 13:50:00|12719.3|12695.3|12714.3|12690.3|12723|12699|12714.3|12690.3|4
1606830900000|2020-12-01 13:55:00|12716.8|12692.8|12726.8|12702.8|12726.8|12702.8|12711.8|12687.8|7
1606831200000|2020-12-01 14:00:00|12728.1|12704.1|12730.6|12706.6|12730.6|12706.6|12725.6|12701.6|9
1606831800000|2020-12-01 14:10:00|12729.3|12705.3|12725.5|12701.5|12732.2|12705.3|12725.5|12692.2|5
1606832100000|2020-12-01 14:15:00|12729.3|12705.3|12729.3|12705.3|12730.5|12706.5|12729.3|12705.3|8
1606832400000|2020-12-01 14:20:00|12730.5|12706.5|12766.9|12742.9|12772.4|12742.9|12730.5|12706.5|9
1606832700000|2020-12-01 14:25:00|12768.1|12744.1|12770.6|12746.6|12770.6|12746.6|12768.1|12744.1|1
1606833000000|2020-12-01 14:30:00|12769.3|12745.3|12768|12744|12772.2|12745.3|12763|12732.2|14
1606833300000|2020-12-01 14:35:00|12766.8|12742.8|12764.2|12740.2|12766.8|12742.8|12761.7|12737.7|11
1606833600000|2020-12-01 14:40:00|12760.4|12736.4|12748|12724|12764.2|12740.2|12741.7|12717.7|47
1606833900000|2020-12-01 14:45:00|12746.7|12722.7|12743|12719|12764.7|12729|12738|12704.7|8
1606834200000|2020-12-01 14:50:00|12741.7|12717.7|12738|12714|12741.7|12717.7|12738|12714|6
1606834500000|2020-12-01 14:55:00|12736.7|12712.7|12731.7|12707.7|12736.7|12712.7|12731.7|12707.7|9
1606834800000|2020-12-01 15:00:00|12730.4|12706.4|12724.2|12700.2|12731.7|12707.7|12719.1|12695.1|17
1606835100000|2020-12-01 15:05:00|12726.7|12702.7|12736.7|12712.7|12739.2|12715.2|12726.7|12702.7|12
1606835400000|2020-12-01 15:10:00|12735.4|12711.4|12735.4|12711.4|12735.4|12711.4|12735.4|12711.4|2
1606835700000|2020-12-01 15:15:00|12734.2|12710.2|12733|12709|12735.4|12711.4|12733|12709|4
1606836000000|2020-12-01 15:20:00|12735.4|12711.4|12735.4|12711.4|12735.4|12711.4|12735.4|12711.4|8
1606836300000|2020-12-01 15:25:00|12736.7|12712.7|12736.7|12712.7|12736.7|12712.7|12736.7|12712.7|1
1606836600000|2020-12-01 15:30:00|12735.4|12711.4|12751.7|12727.7|12751.7|12727.7|12735.4|12711.4|17
1606836900000|2020-12-01 15:35:00|12750.4|12726.4|12741.7|12717.7|12750.4|12726.4|12740.4|12716.4|4
1606837200000|2020-12-01 15:40:00|12745.4|12721.4|12744.2|12720.2|12756.8|12732.8|12744.2|12711|17
1606837500000|2020-12-01 15:45:00|12743|12719|12744.3|12720.3|12744.3|12720.3|12743|12719|0
1606837800000|2020-12-01 15:50:00|12746.8|12722.8|12746.8|12722.8|12746.8|12722.8|12746.8|12722.8|11
1606838100000|2020-12-01 15:55:00|12745.5|12721.5|12745.5|12721.5|12745.5|12721.5|12745.5|12721.5|2
1606838400000|2020-12-01 16:00:00|12744.3|12720.3|12721.7|12697.7|12744.3|12720.3|12721.7|12697.7|27
1606838700000|2020-12-01 16:05:00|12716.7|12692.7|12710.3|12686.3|12716.7|12692.7|12707.9|12683.9|11
1606839300000|2020-12-01 16:15:00|||||||||1
1606839600000|2020-12-01 16:20:00|||||||||2
1606839900000|2020-12-01 16:25:00|12710.4|12686.4|12710.4|12686.4|12710.4|12686.4|12710.4|12686.4|0
1606840200000|2020-12-01 16:30:00|12709.1|12685.1|12671.5|12647.5|12711.6|12687.6|12666.5|12642.5|68
1606840500000|2020-12-01 16:35:00|12682.8|12658.8|12686.5|12662.5|12709.6|12683.8|12644|12617|57
1606840800000|2020-12-01 16:40:00|12703.3|12663.3|12714.6|12674.6|12720.8|12674.6|12699.5|12657|1
1606841100000|2020-12-01 16:45:00|12717.1|12677.1|12695.4|12671.4|12717.1|12677.1|12681.7|12644.6|7
1606841400000|2020-12-01 16:50:00|12696.7|12672.7|12681.6|12657.6|12704.6|12675.2|12681.6|12652.1|8
1606841700000|2020-12-01 16:55:00|12693.4|12653.4|12694.6|12654.6|12694.6|12654.6|12693.4|12653.4|1
1606842000000|2020-12-01 17:00:00|12685.4|12661.4|12687.2|12647.2|12687.2|12661.4|12679.2|12647.2|5
1606842600000|2020-12-01 17:10:00|12680.4|12656.4|12686.7|12662.7|12689.3|12665.3|12677.9|12653.9|12
1606842900000|2020-12-01 17:15:00|12689.2|12665.2|12691.8|12667.8|12701.7|12677.7|12689.2|12665.2|4
1606843200000|2020-12-01 17:20:00|12683|12659|12688.5|12628.5|12689.7|12659|12678|12628.5|7
1606843500000|2020-12-01 17:25:00|12666.7|12642.7|12667.2|12627.2|12677.2|12642.7|12651.7|12627.2|38
1606843800000|2020-12-01 17:30:00|12674.6|12614.6|12636.6|12612.6|12674.6|12615.1|12636.6|12604.7|17
1606844100000|2020-12-01 17:35:00|12634.1|12610.1|12626.7|12602.7|12634.1|12610.1|12621.7|12597.7|14
1606844400000|2020-12-01 17:40:00|12624.2|12600.2|12621.7|12597.7|12624.2|12600.2|12621.7|12597.7|3
1606844700000|2020-12-01 17:45:00|12624.1|12600.1|12626.7|12602.7|12644.7|12615.2|12619.2|12595.2|9
1606845000000|2020-12-01 17:50:00|12642.2|12602.2|12624.2|12600.2|12642.2|12606.4|12624.2|12597.2|3
1606845300000|2020-12-01 17:55:00|12620.4|12596.4|12624.2|12600.2|12634.7|12600.2|12620.4|12593.5|8
1606845600000|2020-12-01 18:00:00|12628|12604|12634.7|12594.7|12634.7|12604|12628|12594.7|5
1606845900000|2020-12-01 18:05:00|||||||||5
1606846200000|2020-12-01 18:10:00|12631.7|12607.7|12635.9|12595.9|12657.2|12627.7|12629.2|12595.9|15
1606846500000|2020-12-01 18:15:00|12637.2|12597.2|12611.6|12587.6|12643.4|12597.2|12611.6|12582.1|9
1606846800000|2020-12-01 18:20:00|12622.1|12582.1|12622.1|12582.1|12622.1|12582.1|12622.1|12582.1|21
1606847100000|2020-12-01 18:25:00|12616.6|12592.6|12664.6|12624.6|12667.1|12637.7|12616.6|12592.6|46
1606847400000|2020-12-01 18:30:00|12662.2|12622.2|12659.1|12635.1|12679.7|12646.4|12656.7|12622.2|7
1606847700000|2020-12-01 18:35:00|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|1
1606848000000|2020-12-01 18:40:00|12666.6|12642.6|12674.2|12650.2|12683.4|12656.4|12666.6|12642.6|9
1606848300000|2020-12-01 18:45:00|12675.4|12651.4|12670.4|12646.4|12677.1|12652.7|12670.4|12637.1|2
1606848600000|2020-12-01 18:50:00|12669.1|12645.1|12641.7|12617.7|12669.1|12645.1|12641.7|12617.7|8
1606848900000|2020-12-01 18:55:00|12652.2|12592.2|12652.2|12592.2|12654.7|12602.6|12621.7|12592.2|24
1606914000000|2020-12-02 13:00:00|12624.6|12564.6|12689.3|12649.3|12693.2|12649.3|12574.6|12514.6|40
1606914300000|2020-12-02 13:05:00|12695.7|12655.7|12719.6|12679.6|12725.7|12693.7|12692.7|12655.7|8
1606914600000|2020-12-02 13:10:00|12714.5|12674.5|12728.7|12704.7|12741.8|12710.9|12710.1|12674.5|7
1606914900000|2020-12-02 13:15:00|12728.1|12688.1|12715.7|12675.7|12735.7|12701|12711.8|12669.3|15
1606915200000|2020-12-02 13:20:00|12706.3|12682.3|12708.7|12684.7|12710.6|12684.7|12696.4|12668.1|4
1606915500000|2020-12-02 13:25:00|12711.2|12687.2|12702.6|12678.6|12713.7|12689.7|12696.3|12672.3|8
1606915800000|2020-12-02 13:30:00|12705|12681|12731.7|12691.7|12739.2|12704.7|12705|12671.8|10
1606916100000|2020-12-02 13:35:00|12729.3|12689.3|12729.3|12689.3|12729.3|12689.3|12729.3|12689.3|2
1606916400000|2020-12-02 13:40:00|12720|12696|12720|12696|12720|12696|12720|12696|1
1606916700000|2020-12-02 13:45:00|12718.8|12694.8|12718.8|12694.8|12718.8|12694.8|12718.8|12694.8|0
1606917000000|2020-12-02 13:50:00|12723.1|12683.1|12701.2|12677.2|12723.1|12684.9|12701.2|12675.5|4
1606917300000|2020-12-02 13:55:00|12710.4|12670.4|12703.1|12663.1|12715.6|12670.4|12703.1|12651.8|1
1606917600000|2020-12-02 14:00:00|12690.1|12666.1|12671.9|12631.9|12695.7|12667.4|12670.2|12631.9|6
1606917900000|2020-12-02 14:05:00|12661.4|12637.4|12680.6|12640.6|12699.3|12646|12651.4|12627.4|7
1606918200000|2020-12-02 14:10:00|12688.1|12628.1|12680.6|12640.6|12698.1|12643.6|12657.6|12625.6|5
1606918500000|2020-12-02 14:15:00|12686.8|12646.8|12695.1|12671.1|12715.5|12671.1|12672.5|12639.3|5
1606918800000|2020-12-02 14:20:00|12698.1|12638.1|12676.9|12616.9|12699.3|12643.6|12640.2|12613.2|10
1606919100000|2020-12-02 14:25:00|12679.3|12619.3|12678.1|12638.1|12680.6|12638.1|12663.2|12615.7|4
1606919400000|2020-12-02 14:30:00|12676.8|12636.8|12683|12623|12683|12642.4|12655.2|12621.8|3
1606919700000|2020-12-02 14:35:00|12685.6|12625.6|12675.6|12615.6|12685.6|12639.9|12647.7|12611.9|4
1606920000000|2020-12-02 14:40:00|12673.2|12613.2|12678.2|12618.2|12678.2|12618.2|12673.2|12613.2|2
1606920300000|2020-12-02 14:45:00|12667.7|12643.7|12672.7|12648.7|12672.7|12648.7|12667.7|12643.7|1
1606920900000|2020-12-02 14:55:00|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|12672.7|12648.7|1
1606921200000|2020-12-02 15:00:00|12665.4|12641.4|12645.3|12621.3|12671.9|12641.4|12642.8|12611.9|14
1606921500000|2020-12-02 15:05:00|12642.7|12618.7|12632.8|12608.8|12643.3|12618.7|12632.8|12603.3|2
1606921800000|2020-12-02 15:10:00|12640.9|12600.9|12634.1|12610.1|12640.9|12610.1|12634.1|12600.9|3
1606922100000|2020-12-02 15:15:00|12638|12614|12669.5|12629.5|12674.5|12629.5|12638|12612.1|8
1606922400000|2020-12-02 15:20:00|12660.3|12636.3|12649.6|12609.6|12669.5|12636.3|12649.6|12609.6|10
1606922700000|2020-12-02 15:25:00|12631.6|12607.6|12662|12622|12665.9|12622|12631.6|12605.9|8
1606923000000|2020-12-02 15:30:00|12660.8|12620.8|12658.9|12634.9|12665.7|12634.9|12657.7|12620.8|0
1606923300000|2020-12-02 15:35:00|12657.7|12633.7|12667.7|12643.7|12676.8|12646.2|12657.7|12633.7|9
1606923600000|2020-12-02 15:40:00|12670.2|12646.2|12650.4|12626.4|12670.8|12646.2|12650.4|12626.4|9
1606923900000|2020-12-02 15:45:00|12659.2|12635.2|12659.2|12635.2|12668.4|12635.2|12659.2|12628.4|1
1606924200000|2020-12-02 15:50:00|12651.7|12627.7|12632.9|12608.9|12651.7|12627.7|12632.9|12608.9|9
1606924500000|2020-12-02 15:55:00|12655.9|12615.9|12642.9|12618.9|12655.9|12618.9|12642.9|12615.9|1
1606924800000|2020-12-02 16:00:00|12643|12619|12645.5|12621.5|12647.9|12623.9|12643|12619|1
1606925400000|2020-12-02 16:10:00|12647.9|12623.9|12661.6|12637.6|12661.6|12637.6|12645.5|12621.5|7
1606926000000|2020-12-02 16:20:00|12665.4|12641.4|12669.2|12645.2|12669.2|12645.2|12665.4|12641.4|0
1606926300000|2020-12-02 16:25:00|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|2
1606926600000|2020-12-02 16:30:00|12669.2|12645.2|12669.2|12645.2|12669.2|12645.2|12669.2|12645.2|0
1606926900000|2020-12-02 16:35:00|12667.9|12643.9|12669.2|12645.2|12676|12645.2|12665.5|12636|1
1606927200000|2020-12-02 16:40:00|12675.5|12651.5|12685.9|12645.9|12685.9|12652.8|12674.2|12645.9|1
1606927500000|2020-12-02 16:45:00|12688.4|12648.4|12700.9|12640.9|12700.9|12649.7|12688.4|12640.9|11
1606927800000|2020-12-02 16:50:00|12689.7|12649.7|12689.7|12649.7|12689.7|12649.7|12689.7|12649.7|0
1606928100000|2020-12-02 16:55:00|12679.2|12655.2|12680.4|12656.4|12680.4|12656.4|12677.9|12653.9|1
1606928400000|2020-12-02 17:00:00|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|0
1606928700000|2020-12-02 17:05:00|12679.2|12655.2|12664.7|12624.7|12686|12657.8|12664.7|12624.7|9
1606929000000|2020-12-02 17:10:00|12656.8|12632.8|12658.1|12634.1|12658.1|12634.1|12656.8|12632.8|9
1606929300000|2020-12-02 17:15:00|12660.6|12636.6|12660.5|12636.5|12661.8|12637.8|12660.5|12636.5|1
1606929600000|2020-12-02 17:20:00|12665.5|12641.5|12659.3|12635.3|12666.8|12642.8|12659.3|12635.3|3
1606930200000|2020-12-02 17:30:00|12661.8|12637.8|12660.5|12636.5|12670.4|12646.4|12660.5|12628.5|16
1606930800000|2020-12-02 17:40:00|12660.6|12636.6|12660.6|12636.6|12660.6|12636.6|12660.6|12636.6|0
1606931100000|2020-12-02 17:45:00|12667.3|12627.3|12660.6|12636.6|12667.3|12636.6|12660.6|12627.3|2
1606931400000|2020-12-02 17:50:00|12667.3|12627.3|12660.6|12636.6|12669.8|12636.6|12660.6|12627.3|0
1606931700000|2020-12-02 17:55:00|12669.8|12629.8|12669.8|12629.8|12669.8|12629.8|12669.8|12629.8|1
1606932000000|2020-12-02 18:00:00|12663|12639|12663.1|12639.1|12666.7|12642.7|12661.8|12637.8|3
1606932300000|2020-12-02 18:05:00|12662.5|12622.5|12660.6|12636.6|12667.4|12636.6|12658.1|12622.5|21
1606932600000|2020-12-02 18:10:00|12667.4|12627.4|12660.6|12636.6|12667.4|12636.6|12660.6|12627.4|2
1606932900000|2020-12-02 18:15:00|12659.4|12635.4|12657|12633|12667.4|12635.4|12656.9|12627.4|23
1606933200000|2020-12-02 18:20:00|12655.7|12631.7|12649.6|12625.6|12659.9|12631.8|12648.3|12619.9|43
1606933500000|2020-12-02 18:25:00|12655.7|12631.7|12623.5|12599.5|12682.4|12634.2|12623.4|12599.4|54
1606933800000|2020-12-02 18:30:00|12628.4|12604.4|12653.3|12629.3|12686.3|12635.7|12622.1|12598.1|15
1606934100000|2020-12-02 18:35:00|12640.1|12600.1|12641.4|12601.4|12641.4|12601.4|12640.1|12600.1|1
1606934400000|2020-12-02 18:40:00|12682.6|12622.6|12688.8|12628.8|12688.8|12628.8|12681.4|12621.4|25
1606934700000|2020-12-02 18:45:00|12687.6|12627.6|12683.8|12643.8|12687.6|12643.8|12680|12626.3|6
1606935000000|2020-12-02 18:50:00|12677|12653|12683.3|12659.3|12683.3|12659.3|12673.4|12649.4|19
1606935300000|2020-12-02 18:55:00|12685.1|12645.1|12689.9|12649.9|12691.1|12656.8|12675.9|12645.1|18
1607000400000|2020-12-03 13:00:00|12691.1|12631.1|12671.8|12611.8|12691.1|12631.1|12599.6|12572.3|23
1607000700000|2020-12-03 13:05:00|12685|12625|12672.7|12612.7|12685|12625|12671.5|12611.5|0
1607001000000|2020-12-03 13:10:00|12671.5|12611.5|12697.5|12637.5|12704|12644|12670.3|12610.3|4
1607001300000|2020-12-03 13:15:00|12698.8|12638.8|12724.6|12684.6|12727.1|12684.6|12698.8|12638.8|1
1607001600000|2020-12-03 13:20:00|12729.8|12669.8|12714.1|12690.1|12729.8|12690.1|12704.6|12662.6|2
1607001900000|2020-12-03 13:25:00|12749.9|12689.9|12750.9|12710.9|12772.1|12712.1|12749.9|12689.9|26
1607002200000|2020-12-03 13:30:00|12749.6|12709.6|12778.5|12718.5|12788.1|12741.4|12749.6|12707.4|11
1607002500000|2020-12-03 13:35:00|12769.7|12729.7|12765.3|12741.3|12778.5|12742.6|12764.1|12718.5|1
1607002800000|2020-12-03 13:40:00|12764|12740|12764|12740|12764|12740|12764|12740|0
1607003100000|2020-12-03 13:45:00|12765.2|12741.2|12710.7|12650.7|12766.5|12742.5|12699.5|12650.7|6
1607003400000|2020-12-03 13:50:00|12712|12652|12712|12652|12724.3|12664.3|12692|12635.9|3
1607003700000|2020-12-03 13:55:00|12710.7|12650.7|12715.8|12655.8|12715.8|12655.8|12710.7|12650.7|2
1607004000000|2020-12-03 14:00:00|12717.1|12657.1|12730.8|12670.8|12733.6|12673.6|12717.1|12657.1|1
1607004300000|2020-12-03 14:05:00|12729.5|12669.5|12729.5|12669.5|12729.5|12669.5|12729.5|12669.5|0
1607004600000|2020-12-03 14:10:00|12709.5||12709.5||12709.5||12709.5||0
1607004900000|2020-12-03 14:15:00|12714.6|12654.6|12709.5|12669.5|12718.3|12669.5|12702.1|12654.6|7
1607005200000|2020-12-03 14:20:00|12707|12667|12696.5|12672.5|12707|12675.1|12696.5|12666.9|1
1607005500000|2020-12-03 14:25:00|12697.7|12673.7|12713.3|12653.3|12714.6|12673.7|12674|12649.6|20
1607005800000|2020-12-03 14:30:00|12715.7|12655.7|12677.8|12653.8|12715.7|12670.8|12677.8|12653.3|6
1607006100000|2020-12-03 14:35:00|12675.3|12651.3|12681.7|12657.7|12681.7|12657.7|12675.3|12651.3|11
1607006400000|2020-12-03 14:40:00|12680.5|12656.5|12676.5|12652.5|12681.4|12657.4|12676.5|12652.5|10
1607006700000|2020-12-03 14:45:00|12678.9|12654.9|12681.4|12657.4|12681.4|12657.4|12677.7|12653.7|15
1607007000000|2020-12-03 14:50:00|12674.2|12650.2|12674.2|12650.2|12681.4|12657.4|12674.2|12650.2|15
1607007300000|2020-12-03 14:55:00|12671.7|12647.7|12669.4|12645.4|12674.2|12650.2|12668.1|12644.1|3
1607007600000|2020-12-03 15:00:00|12661.9|12637.9|12661.7|12637.7|12674.9|12637.9|12660.5|12631|5
1607007900000|2020-12-03 15:05:00|12662.9|12638.9|12666.5|12642.5|12666.5|12642.5|12662.9|12638.9|1
1607008200000|2020-12-03 15:10:00|12663.9|12639.9|12708.2|12668.2|12718.4|12672.5|12663.9|12638.4|9
1607008500000|2020-12-03 15:15:00|12709.6|12669.6|12750.7|12690.7|12753.5|12712.8|12709.2|12669.6|3
1607008800000|2020-12-03 15:20:00|12752.1|12692.1|12739.6|12699.6|12752.1|12700.9|12739.6|12692.1|0
1607009100000|2020-12-03 15:25:00|12737.1|12697.1|12748.4|12708.4|12748.7|12716.4|12731.6|12697.1|10
1607009400000|2020-12-03 15:30:00|12745.4|12721.4|12730.9|12690.9|12753.9|12729.2|12730.9|12690.9|7
1607009700000|2020-12-03 15:35:00|12742.1|12682.1|12749.7|12709.7|12753.4|12715.2|12727.1|12681.9|10
1607010000000|2020-12-03 15:40:00|12739.2|12715.2|12752.9|12728.9|12752.9|12728.9|12739.2|12708.4|13
1607010300000|2020-12-03 15:45:00|12755.4|12731.4|12757.9|12733.9|12757.9|12733.9|12753|12729|5
1607010600000|2020-12-03 15:50:00|12755.5|12731.5|12788.9|12764.9|12788.9|12764.9|12754.2|12730.2|12
1607010900000|2020-12-03 15:55:00|12790.3|12766.3|12790.3|12766.3|12793.9|12769.9|12774.6|12714.6|18
1607011200000|2020-12-03 16:00:00|12784.4|12760.4|12790.9|12750.9|12795.9|12760.4|12760.5|12728.4|5
1607011800000|2020-12-03 16:10:00|12787.9|12763.9|12787.4|12747.4|12792.9|12768.9|12774.4|12747.4|7
1607012100000|2020-12-03 16:15:00|12776.9|12752.9|12781.3|12741.3|12781.3|12756.6|12767.2|12741.3|10
1607012400000|2020-12-03 16:20:00|12781.4|12741.4|12781.4|12741.4|12781.4|12741.4|12781.4|12741.4|0
1607012700000|2020-12-03 16:25:00|12774.5|12750.5|12764.9|12704.9|12774.5|12750.5|12737.5|12677.5|6
1607013000000|2020-12-03 16:30:00|12767.4|12707.4|12754.9|12714.9|12769.9|12714.9|12751.2|12703.7|0
1607013300000|2020-12-03 16:35:00|12752.4|12712.4|12763.7|12703.7|12766.2|12712.4|12751.2|12703.7|2
1607013600000|2020-12-03 16:40:00|12752.5|12712.5|12748.7|12708.7|12763.7|12714.9|12748.7|12703.7|1
1607013900000|2020-12-03 16:45:00|12759.8|12699.8|12753.6|12713.6|12762.4|12713.6|12753.6|12699.8|0
1607014200000|2020-12-03 16:50:00|12748|12724|12758.1|12734.1|12758.1|12734.1|12748|12716.2|1
1607014500000|2020-12-03 16:55:00|12756.9|12732.9|12758.1|12734.1|12758.1|12734.1|12756.9|12732.9|1
1607014800000|2020-12-03 17:00:00|12768.5|12728.5|12752.1|12728.1|12768.5|12732.9|12750.9|12720.1|4
1607015100000|2020-12-03 17:05:00|12749.6|12725.6|12759.3|12735.3|12759.3|12735.3|12749.6|12725.6|0
1607015400000|2020-12-03 17:10:00|12756.9|12732.9|12756.9|12732.9|12759.4|12735.4|12755.8|12731.8|3
1607015700000|2020-12-03 17:15:00|12755.6|12731.6|12758|12734|12758|12734|12755.6|12731.6|0
1607016000000|2020-12-03 17:20:00|12756.8|12732.8|12756.8|12732.8|12756.8|12732.8|12755.6|12731.6|0
1607016300000|2020-12-03 17:25:00|12758|12734|12756.8|12732.8|12766.7|12742.7|12755.6|12731.6|7
1607016600000|2020-12-03 17:30:00|12758|12734|12759.2|12735.2|12760.3|12736.3|12756.8|12732.8|4
1607016900000|2020-12-03 17:35:00|12759|12735|12764|12740|12766.5|12742.5|12759|12735|6
1607017200000|2020-12-03 17:40:00|12761.7|12737.7|12735.5|12711.5|12761.7|12737.7|12731.8|12707.8|10
1607017500000|2020-12-03 17:45:00|12734.2|12710.2|12740.5|12716.5|12740.5|12716.5|12734.2|12710.2|8
1607017800000|2020-12-03 17:50:00|12749|12725|12746.5|12722.5|12752.7|12728.7|12746.5|12722.5|16
1607018100000|2020-12-03 17:55:00|12745.2|12721.2|12745.2|12721.2|12745.2|12721.2|12745.2|12721.2|1
1607018400000|2020-12-03 18:00:00|12744|12720|12739.3|12715.3|12744|12720|12735.7|12711.7|4
1607018700000|2020-12-03 18:05:00|12740.5|12716.5|12739.3|12715.3|12740.5|12716.5|12738.2|12714.2|12
1607019000000|2020-12-03 18:10:00|12739.4|12715.4|12740.7|12716.7|12747.5|12716.7|12739.4|12707.5|3
1607019300000|2020-12-03 18:15:00|12737.1|12713.1|12740.4|12700.4|12750.1|12717|12734.6|12685.7|28
1607019600000|2020-12-03 18:20:00|12731.3|12707.3|12738.1|12698.1|12740.4|12707.3|12731.3|12696.9|9
1607019900000|2020-12-03 18:25:00|12740.5|12700.5|12763.9|12739.9|12763.9|12739.9|12731.3|12700.5|60
1607020200000|2020-12-03 18:30:00|12766.4|12742.4|12756.7|12732.7|12766.7|12742.7|12746.7|12722.7|20
1607020800000|2020-12-03 18:40:00|12754.2|12730.2|12751.6|12727.6|12754.2|12730.2|12751.6|12727.6|1
1607021100000|2020-12-03 18:45:00|12752.8|12728.8|12752.8|12728.8|12752.8|12728.8|12752.8|12728.8|2
1607021400000|2020-12-03 18:50:00|12749.3|12725.3|12740.3|12716.3|12756.1|12728.6|12737.8|12713.8|14
1607021700000|2020-12-03 18:55:00|12739.1|12715.1|12736.6|12712.6|12748.1|12715.1|12736.6|12708.1|6
1607086800000|2020-12-04 13:00:00|12761.3|12721.3|12748.5|12708.5|12764.5|12724.5|12736.2|12703.1|5
1607087100000|2020-12-04 13:05:00|12738|12714|12726.9|12702.9|12738|12714|12713|12683.3|3
1607087400000|2020-12-04 13:10:00|12725.7|12701.7|12728|12704|12737.2|12704|12716.5|12682.2|1
1607087700000|2020-12-04 13:15:00|12726.9|12702.9|12733|12709|12742.2|12709|12709.4|12685.4|11
1607088000000|2020-12-04 13:20:00|12725.5|12701.5|12722.1|12698.1|12725.5|12701.5|12719.6|12695.6|2
1607088300000|2020-12-04 13:25:00|12720.8|12696.8|12721.9|12697.9|12722.1|12698.1|12717.1|12693.1|10
1607088600000|2020-12-04 13:30:00|12718.3|12694.3|12721.9|12697.9|12721.9|12697.9|12715.8|12691.8|1
1607088900000|2020-12-04 13:35:00|12719.4|12695.4|12718.3|12694.3|12719.4|12695.4|12712.1|12688.1|1
1607089200000|2020-12-04 13:40:00|12714.4|12690.4|12714.4|12690.4|12714.4|12690.4|12714.4|12690.4|0
1607089500000|2020-12-04 13:45:00|12715.6|12691.6|12717.9|12693.9|12717.9|12693.9|12714.4|12690.4|1
1607089800000|2020-12-04 13:50:00|12714.4|12690.4|12716.7|12692.7|12719|12695|12714|12690|6
1607090100000|2020-12-04 13:55:00|12713.3|12689.3|12703.3|12679.3|12713.3|12689.3|12699.7|12672.7|2
1607090400000|2020-12-04 14:00:00|12702|12678|12703.3|12679.3|12706.7|12682.7|12702|12678|8
1607090700000|2020-12-04 14:05:00|12705.6|12681.6|12701|12677|12705.6|12681.6|12701|12677|11
1607091000000|2020-12-04 14:10:00|12702.2|12678.2|12692.4|12668.4|12702.2|12678.2|12692.4|12668.4|42
1607091300000|2020-12-04 14:15:00|12697.2|12673.2|12692.6|12668.6|12701.8|12673.2|12692.6|12661.8|5
1607091600000|2020-12-04 14:20:00|12691.5|12667.5|12694.9|12670.9|12694.9|12670.9|12687.6|12663.6|1
1607091900000|2020-12-04 14:25:00|12696.1|12672.1|12683.6|12659.6|12701.8|12672.1|12683.6|12659.6|21
1607092200000|2020-12-04 14:30:00|12684.7|12660.7|12680.9|12656.9|12684.7|12660.7|12680.9|12656.9|46
1607092500000|2020-12-04 14:35:00|12679.7|12655.7|12679.7|12655.7|12679.7|12655.7|12679.7|12655.7|0
1607093100000|2020-12-04 14:45:00|12684.5|12660.5|12682.2|12658.2|12686.8|12662.8|12680.9|12656.9|11
1607093400000|2020-12-04 14:50:00|12681.1|12657.1|12692.9|12668.9|12692.9|12668.9|12681.1|12657.1|3
1607093700000|2020-12-04 14:55:00|12695.2|12671.2|12700|12676|12709.1|12677.1|12695.2|12669.1|2
1607094000000|2020-12-04 15:00:00|12697.7|12673.7|12700.4|12676.4|12700.4|12676.4|12697.7|12673.7|2
1607094600000|2020-12-04 15:10:00|12701.6|12677.6|12701.6|12677.6|12701.6|12677.6|12700.4|12676.4|1
1607094900000|2020-12-04 15:15:00|12697.7|12673.7|12692|12668|12701.1|12677.1|12692|12668|27
1607095200000|2020-12-04 15:20:00|12693.2|12669.2|12693.2|12669.2|12693.2|12669.2|12693.2|12669.2|1
1607095500000|2020-12-04 15:25:00|12694.3|12670.3|12693.2|12669.2|12695.5|12671.5|12688.4|12664.4|5
1607095800000|2020-12-04 15:30:00|12694.5|12670.5|12692|12668|12694.5|12670.5|12692|12668|1
1607096100000|2020-12-04 15:35:00|12693.2|12669.2|12696.4|12672.4|12697.8|12673.8|12692.5|12668.5|6
1607096400000|2020-12-04 15:40:00|12697.5|12673.5|12692.1|12668.1|12700|12676|12692.1|12668.1|9
1607096700000|2020-12-04 15:45:00|12690.9|12666.9|12692.1|12668.1|12692.1|12668.1|12690.9|12666.9|4
1607097000000|2020-12-04 15:50:00|12688.4|12664.4|12676.2|12652.2|12688.4|12664.4|12676.2|12652.2|11
1607097300000|2020-12-04 15:55:00|12681.2|12657.2|12678.7|12654.7|12684.8|12660.8|12676.2|12652.2|10
1607097600000|2020-12-04 16:00:00|12684.8|12660.8|12681.2|12657.2|12684.8|12660.8|12681.2|12657.2|4
1607097900000|2020-12-04 16:05:00|12682.5|12658.5|12683.7|12643.7|12684.1|12660.1|12676.9|12643.7|15
1607098200000|2020-12-04 16:10:00|12672.1|12648.1|12663.7|12639.7|12682.8|12648.1|12652.8|12622.8|9
1607098500000|2020-12-04 16:15:00|12672.3|12648.3|12666.9|12642.9|12697.8|12648.3|12666.9|12636.7|0
1607098800000|2020-12-04 16:20:00|12664.6|12640.6|12663|12639|12664.6|12640.6|12660.5|12636.5|1
1607099100000|2020-12-04 16:25:00|12664.2|12640.2|12658.3|12634.3|12664.4|12640.4|12658.3|12634.3|3
1607099400000|2020-12-04 16:30:00|12659.4|12635.4|12658.5|12618.5|12669.7|12637.7|12658.3|12607.4|10
1607099700000|2020-12-04 16:35:00|12667.4|12607.4|12657.4|12617.4|12667.4|12624.3|12648.3|12607.4|0
1607100000000|2020-12-04 16:40:00|12658.6|12618.6|12642.1|12618.1|12667.4|12622|12639.6|12607.4|5
1607100300000|2020-12-04 16:45:00|12642.2|12618.2|12643.8|12603.8|12646.3|12618.4|12598.3|12573.8|24
1607100900000|2020-12-04 16:55:00|12641.1|12601.1|12622.4|12598.4|12641.1|12606.8|12622.4|12598.4|3
1607101500000|2020-12-04 17:05:00|12628.8|12568.8|12625.6|12601.6|12634.7|12602.7|12600.8|12568.8|8
1607101800000|2020-12-04 17:10:00|12623.3|12599.3|12624.8|12584.8|12632.5|12599.3|12606.1|12572.5|9
1607102100000|2020-12-04 17:15:00|12627.5|12587.5|12620.9|12596.9|12627.5|12596.9|12618.3|12587.5|0
1607102400000|2020-12-04 17:20:00|12627.7|12603.7|12627.2|12603.2|12647.7|12617.3|12627.2|12587.7|24
1607102700000|2020-12-04 17:25:00|12631.8|12591.8|12631.8|12591.8|12643|12603.2|12621.6|12583|11
1607103000000|2020-12-04 17:30:00|12614.7|12590.7|12587.1|12547.1|12622.7|12590.7|12571.6|12544.3|16
1607103300000|2020-12-04 17:35:00|12576.6|12552.6|12579.1|12555.1|12579.1|12555.1|12576.6|12552.6|1
1607103600000|2020-12-04 17:40:00|||||||||1
1607103900000|2020-12-04 17:45:00|12576.4|12552.4|12549.1|12525.1|12576.4|12552.4|12539.1|12511.6|14
1607104200000|2020-12-04 17:50:00|||||||||1
1607104500000|2020-12-04 17:55:00|12541.6|12517.6|12543|12519|12546.6|12522.6|12539.1|12515.1|11
1607104800000|2020-12-04 18:00:00|12544.3|12520.3|12544.6|12520.6|12551.9|12527.9|12540.7|12516.7|37
1607105100000|2020-12-04 18:05:00|12542.1|12518.1|12527.3|12503.3|12542.1|12518.1|12525.7|12501.7|28
1607105400000|2020-12-04 18:10:00|12528.5|12504.5|12528.5|12504.5|12537.6|12510.6|12522.3|12497.6|24
1607105700000|2020-12-04 18:15:00|12527.3|12503.3|12532.6|12508.6|12532.6|12508.6|12527.3|12503.3|10
1607106000000|2020-12-04 18:20:00|12531.2|12507.2|12534.9|12510.9|12534.9|12510.9|12527.6|12503.6|9
1607106300000|2020-12-04 18:25:00|12533.5|12509.5|12522.6|12498.6|12536.2|12512.2|12517.2|12493.2|61
1607106600000|2020-12-04 18:30:00|12525.4|12501.4|12515.4|12491.4|12525.4|12501.4|12511.5|12487.5|15
1607106900000|2020-12-04 18:35:00|12514.2|12490.2|12515.4|12491.4|12515.4|12491.4|12514.2|12490.2|5
1607107200000|2020-12-04 18:40:00|12514.3|12490.3|12520.6|12496.6|12522.9|12498.9|12514.3|12490.3|6
1607107500000|2020-12-04 18:45:00|12519.3|12495.3|12532.7|12508.7|12538.2|12512.3|12519.3|12495.3|15
1607107800000|2020-12-04 18:50:00|12526.8|12486.8|12512.7|12488.7|12526.8|12492.3|12505.2|12481.2|6
1607108100000|2020-12-04 18:55:00|12511.3|12487.3|12515.5|12475.5|12515.5|12488.5|12497.5|12470.9|14
1607346000000|2020-12-07 13:00:00|12521.9|12497.9|12583.4|12523.4|12604.4|12572.4|12502.2|12477.4|47
1607346300000|2020-12-07 13:05:00|12575.4|12535.4|12573.4|12513.4|12583.4|12538.4|12570.9|12513.4|4
1607346600000|2020-12-07 13:10:00|12574.4|12514.4|12566|12506|12575.9|12520.4|12539.4|12506|5
1607346900000|2020-12-07 13:15:00|12574.9|12514.9|12615.5|12555.5|12644.4|12584.4|12559.4|12514.9|3
1607347200000|2020-12-07 13:20:00|12608.3|12548.3|12585.1|12525.1|12608.3|12548.3|12578|12518|1
1607347800000|2020-12-07 13:30:00|12582.1|12522.1|12506.1|12466.1|12585.6|12526|12496.1|12464.6|15
1607348100000|2020-12-07 13:35:00|12500.2|12476.2|12542|12482|12580.1|12520.1|12500.2|12464|10
1607348400000|2020-12-07 13:40:00|12543.5|12483.5|12537.4|12477.4|12562|12512.5|12502|12470|6
1607348700000|2020-12-07 13:45:00|12523.3|12483.3|12551.4|12491.4|12565|12514|12508.4|12479.9|8
1607349000000|2020-12-07 13:50:00|12553.4|12493.4|12548.9|12488.9|12553.4|12506.5|12545.5|12488.9|0
1607349300000|2020-12-07 13:55:00|12547.9|12487.9|12546.4|12486.4|12547.9|12487.9|12546.4|12486.4|0
1607349600000|2020-12-07 14:00:00|12531.4|12491.4|12428|12404|12531.4|12491.4|12400.5|12358.9|87
1607349900000|2020-12-07 14:05:00|12429.1|12405.1|12372.9|12348.9|12431.4|12405.1|12368.9|12342.9|35
1607350200000|2020-12-07 14:10:00|12371.4|12347.4|12384.8|12360.8|12406.4|12374.4|12370.4|12346.4|29
1607350500000|2020-12-07 14:15:00|12377.9|12353.9|12394.9|12354.9|12414.9|12365.4|12371.9|12339.9|23
1607350800000|2020-12-07 14:20:00|12384.4|12360.4|12333.9|12309.9|12394.9|12361.9|12332.9|12307.5|19
1607351100000|2020-12-07 14:25:00|12328.9|12304.9|12378|12338|12378|12338|12307.5|12283.5|11
1607351400000|2020-12-07 14:30:00|12379|12339|12380|12356|12398|12358.5|12379|12332|2
1607351700000|2020-12-07 14:35:00|12393.4|12369.4|12446.9|12406.9|12446.9|12406.9|12393.4|12369.4|8
1607352000000|2020-12-07 14:40:00|12455.9|12395.9|12438.4|12414.4|12455.9|12414.4|12437.4|12395.9|3
1607352300000|2020-12-07 14:45:00|12435.3|12375.3|12394.5|12334.5|12452.5|12392.5|12333.8|12290.9|44
1607352600000|2020-12-07 14:50:00|12409.5|12349.5|12379.5|12339.5|12417|12369.4|12364.5|12304.5|2
1607352900000|2020-12-07 14:55:00|12377|12337|12369|12345|12392|12345|12366.5|12329.1|1
1607353200000|2020-12-07 15:00:00|12351|12327|12363.5|12323.5|12378|12332.5|12343.5|12304.5|14
1607353500000|2020-12-07 15:05:00|12353.5|12329.5|12390.5|12330.5|12390.5|12352.6|12348|12323.5|5
1607353800000|2020-12-07 15:10:00|12377.1|12317.1|12385.5|12345.5|12385.5|12345.5|12345.1|12297.1|5
1607354100000|2020-12-07 15:15:00|12391|12331|12380.6|12356.6|12391|12357|12376|12331|0
1607354400000|2020-12-07 15:20:00|12388|12364|12383.6|12359.6|12427.6|12400.1|12383.1|12346.1|11
1607354700000|2020-12-07 15:25:00|12380.6|12356.6|12418.1|12358.1|12418.1|12366|12379.6|12355.6|6
1607355000000|2020-12-07 15:30:00|12411|12351|12407.6|12347.6|12411|12361|12390.1|12343.1|10
1607355300000|2020-12-07 15:35:00|12395.6|12355.6|12380.6|12356.6|12395.6|12356.6|12379.6|12349.6|3
1607355600000|2020-12-07 15:40:00|12384.6|12360.6|12393.6|12353.6|12400.7|12369.7|12384.2|12352.2|3
1607355900000|2020-12-07 15:45:00|12393.7|12353.7|12366.7|12306.7|12393.7|12353.7|12318.7|12284.2|19
1607356200000|2020-12-07 15:50:00|12364.7|12304.7|12369.2|12309.2|12426.7|12381.7|12333.7|12289.2|8
1607356500000|2020-12-07 15:55:00|12366.2|12306.2|12378.2|12318.2|12384.2|12324.2|12359.2|12299.2|3
1607356800000|2020-12-07 16:00:00|12381.7|12321.7|12370.2|12310.2|12381.7|12332.2|12353.3|12305.2|7
1607357100000|2020-12-07 16:05:00|12349.1|12325.1|12361.2|12321.2|12376.2|12325.1|12342.2|12312.7|5
1607357400000|2020-12-07 16:10:00|12358.2|12318.2|12316.3|12276.3|12358.2|12320.7|12288.3|12258.8|16
1607357700000|2020-12-07 16:15:00|12309.3|12285.3|12308.3|12284.3|12316.3|12285.3|12299.3|12256.3|1
1607358000000|2020-12-07 16:20:00|12302.4|12278.4|12289.3|12265.3|12306.3|12278.4|12289.3|12265.3|7
1607358300000|2020-12-07 16:25:00|12290.3|12266.3|12304.8|12264.8|12309.8|12277.8|12290.3|12264.8|2
1607358600000|2020-12-07 16:30:00|12304.9|12264.9|12301.9|12277.9|12304.9|12277.9|12298.9|12264.9|0
1607358900000|2020-12-07 16:35:00|12304.4|12280.4|12291.9|12267.9|12304.4|12280.4|12284.4|12260.4|6
1607359200000|2020-12-07 16:40:00|12329.9|12269.9|12304.9|12264.9|12341.4|12292.4|12304.9|12249.9|6
1607359500000|2020-12-07 16:45:00|12306.4|12266.4|12302.4|12262.4|12306.4|12275.4|12299.4|12262.4|5
1607359800000|2020-12-07 16:50:00|12304.9|12264.9|12309.3|12285.3|12309.3|12285.3|12302.4|12262.4|1
1607360100000|2020-12-07 16:55:00|12309.4|12285.4|12322.4|12282.4|12322.4|12292.4|12291.9|12259.9|6
1607360400000|2020-12-07 17:00:00|12319.9|12279.9|12319.9|12279.9|12319.9|12279.9|12319.9|12279.9|0
1607360700000|2020-12-07 17:05:00|12320.9|12280.9|12305.4|12281.4|12320.9|12289.9|12305.4|12280.9|9
1607361000000|2020-12-07 17:10:00|12308.4|12284.4|12301.9|12277.9|12311.4|12287.4|12301.9|12277.9|5
1607361300000|2020-12-07 17:15:00|12300.9|12276.9|12311.4|12287.4|12313.9|12289.9|12299.4|12275.4|16
1607361600000|2020-12-07 17:20:00|12312.5|12288.5|12310|12286|12315|12291|12310|12286|2
1607361900000|2020-12-07 17:25:00|12310.4|12286.4|12301.9|12277.9|12310.4|12286.4|12301.9|12277.9|9
1607362200000|2020-12-07 17:30:00|12304.4|12280.4|12293|12269|12305.5|12281.5|12293|12269|17
1607362500000|2020-12-07 17:35:00|12281.5|12257.5|12286.5|12262.5|12301|12262.5|12272.1|12248.1|9
1607362800000|2020-12-07 17:40:00|12286.6|12262.6|12286.6|12262.6|12286.6|12262.6|12286.6|12262.6|0
1607363100000|2020-12-07 17:45:00|12304.6|12264.6|12296.6|12272.6|12305|12272.6|12296.6|12262.1|2
1607363400000|2020-12-07 17:50:00|12300.6|12276.6|12314.1|12290.1|12314.1|12290.1|12300.6|12276.6|0
1607363700000|2020-12-07 17:55:00|12315.1|12291.1|12314.1|12290.1|12316.6|12292.6|12314.1|12290.1|1
1607364000000|2020-12-07 18:00:00|12312.1|12272.1|12306.6|12282.6|12312.1|12282.6|12306.6|12272.1|1
1607364600000|2020-12-07 18:10:00|12308.7|12284.7|12311.6|12287.6|12316.6|12292.6|12308.7|12284.7|0
1607364900000|2020-12-07 18:15:00|12312.1|12272.1|12369.6|12309.6|12369.6|12310.1|12306.6|12272.1|7
1607365200000|2020-12-07 18:20:00|12369.7|12309.7|12369.7|12309.7|12369.7|12309.7|12369.7|12309.7|0
1607365500000|2020-12-07 18:25:00|12373.2|12313.2|12229.2|12205.2|12373.2|12342.7|12214.3|12172.3|38
1607365800000|2020-12-07 18:30:00|12224.7|12200.7|12297.1|12257.1|12299.1|12259.1|12224.7|12193.7|2
1607366100000|2020-12-07 18:35:00|12292.7|12252.7|12298.6|12258.6|12298.6|12258.6|12292.7|12252.7|1
1607366400000|2020-12-07 18:40:00|12297.1|12257.1|12318.6|12278.6|12344.2|12289.6|12297.1|12257.1|8
1607366700000|2020-12-07 18:45:00|12303.1|12279.1|12306.1|12282.1|12311.6|12283.6|12301.1|12271.6|20
1607367000000|2020-12-07 18:50:00|12304.6|12280.6|12284.6|12260.6|12333.1|12280.6|12277.1|12253.1|26
1607367300000|2020-12-07 18:55:00|12293.1|12233.1|12309.2|12269.2|12311.6|12269.2|12278.1|12233.1|10
1607432400000|2020-12-08 13:00:00|12294.5|12234.5|12234.3|12210.3|12294.5|12235.9|12230.4|12204.4|21
1607432700000|2020-12-08 13:05:00|12232.4|12208.4|12227.3|12203.3|12242.6|12212.2|12214.3|12190.3|10
1607433000000|2020-12-08 13:10:00|12225.7|12201.7|12260.8|12220.8|12263.9|12233.3|12221.3|12192.2|11
1607433300000|2020-12-08 13:15:00|12252.3|12228.3|12254.5|12230.5|12261.8|12237.8|12250.3|12220.8|3
1607433600000|2020-12-08 13:20:00|12252.5|12228.5|12277.2|12253.2|12279.7|12255.7|12250.5|12226.5|9
1607433900000|2020-12-08 13:25:00|12289.1|12249.1|12339.7|12279.7|12340.7|12297.2|12285.1|12249.1|15
1607434200000|2020-12-08 13:30:00|12333.6|12293.6|12367.7|12343.7|12385.6|12344.7|12328.1|12293.6|17
1607434500000|2020-12-08 13:35:00|12376.6|12352.6|12367.9|12307.9|12431.6|12390.6|12365.4|12305.4|18
1607434800000|2020-12-08 13:40:00|12362.9|12302.9|12378.4|12354.4|12378.4|12354.4|12312.9|12252.9|9
1607435100000|2020-12-08 13:45:00|12379.9|12355.9|12405.7|12345.7|12411.8|12367.7|12379.9|12344.7|11
1607435400000|2020-12-08 13:50:00|12406.7|12346.7|12398.8|12358.8|12415.2|12370.2|12398.8|12344.8|4
1607435700000|2020-12-08 13:55:00|12403.7|12363.7|12416.3|12376.3|12419.8|12376.3|12403.7|12357.3|2
1607436000000|2020-12-08 14:00:00|12410.2|12386.2|12403.7|12343.7|12417.7|12393.7|12379.8|12343.7|5
1607436300000|2020-12-08 14:05:00|12392.7|12352.7|12368.3|12344.3|12398.7|12364.2|12366.3|12338.2|4
1607436600000|2020-12-08 14:10:00|12378.2|12338.2|12371.9|12347.9|12384.3|12353.3|12366.3|12322.4|3
1607436900000|2020-12-08 14:15:00|12374.9|12350.9|12375.9|12351.9|12388.9|12357.9|12374.9|12345.4|0
1607437200000|2020-12-08 14:20:00|12385.2|12325.2|12342.5|12302.5|12393.6|12363.6|12342.5|12302.5|12
1607437500000|2020-12-08 14:25:00|12338|12298|12286.4|12226.4|12348.5|12300.6|12286.4|12226.4|6
1607437800000|2020-12-08 14:30:00|12283.9|12223.9|12323|12263|12357|12297|12283.9|12223.9|5
1607438100000|2020-12-08 14:35:00|12322|12262|12321|12261|12322|12262|12321|12261|0
1607438400000|2020-12-08 14:40:00|12318.5|12258.5|12307.6|12267.6|12318.5|12267.6|12306|12258.5|0
1607438700000|2020-12-08 14:45:00|12297.6|12257.6|12337.6|12277.6|12341.6|12281.6|12282.1|12257.6|5
1607439000000|2020-12-08 14:50:00|12339.1|12279.1|12318.1|12258.1|12343.1|12293.6|12287.6|12250.5|10
1607439300000|2020-12-08 14:55:00|12319.6|12259.6|12349.9|12289.9|12369.9|12309.9|12296|12247|2
1607439600000|2020-12-08 15:00:00|12374.1|12314.1|12337.9|12277.9|12374.1|12314.1|12315.9|12264|4
1607439900000|2020-12-08 15:05:00|12325.9|12285.9|12341.3|12281.3|12341.3|12285.9|12325.9|12281.3|5
1607440200000|2020-12-08 15:10:00|12360|12300|12357.5|12297.5|12380.9|12340|12342.5|12294.4|1
1607440500000|2020-12-08 15:15:00|12367.2|12307.2|12380|12340|12390|12340|12367.2|12307.2|1
1607440800000|2020-12-08 15:20:00|12387.5|12347.5|12380.5|12340.5|12387.5|12356|12374.4|12320.5|6
1607441100000|2020-12-08 15:25:00|12373.5|12349.5|12363|12323|12375|12351|12337.5|12308|5
1607441400000|2020-12-08 15:30:00|12360.1|12320.1|12403|12363|12410.5|12363|12355.5|12303.6|12
1607441700000|2020-12-08 15:35:00|12400.5|12360.5|12395.5|12355.5|12402.1|12366|12388.5|12335.5|2
1607442000000|2020-12-08 15:40:00|12388.5|12364.5|12403|12363|12407.5|12383.5|12388.5|12338.5|6
1607442300000|2020-12-08 15:45:00|12404.6|12364.6|12417.5|12377.5|12420.1|12386|12382.1|12322.1|7
1607442600000|2020-12-08 15:50:00|12422.5|12382.5|12385.6|12325.6|12422.5|12395.5|12381.5|12324|9
1607442900000|2020-12-08 15:55:00|12386.5|12326.5|12385.1|12361.1|12390.6|12361.1|12382.9|12326.5|4
1607443200000|2020-12-08 16:00:00|12379.6|12355.6|12382.6|12358.6|12390.6|12363.6|12379.6|12350.6|4
1607443500000|2020-12-08 16:05:00|12370.6|12310.6|12370.6|12330.6|12380.6|12341.1|12355.1|12309|8
1607443800000|2020-12-08 16:10:00|12363.5|12339.5|12380.6|12340.6|12380.6|12341.1|12363.5|12336|9
1607444100000|2020-12-08 16:15:00|12415|12375|12420.9|12396.9|12424.9|12396.9|12403|12357.9|22
1607444400000|2020-12-08 16:20:00|12428.1|12404.1|12410.2|12350.2|12431.1|12404.1|12380.2|12320.2|15
1607444700000|2020-12-08 16:25:00|12409.2|12349.2|12417.7|12357.7|12417.7|12357.7|12382.7|12322.7|3
1607445000000|2020-12-08 16:30:00|12418.6|12358.6|12430.2|12390.2|12439.2|12396.2|12416.6|12358.6|4
1607445300000|2020-12-08 16:35:00|12432.1|12392.1|12428.7|12404.7|12442.7|12404.7|12428.7|12376.1|4
1607445600000|2020-12-08 16:40:00|12436.1|12396.1|12435.6|12395.6|12438.1|12398.1|12435.6|12395.6|7
1607445900000|2020-12-08 16:45:00|12438.1|12398.1|12435.6|12395.6|12438.1|12398.1|12435.6|12395.6|3
1607446200000|2020-12-08 16:50:00|||||||||2
1607446500000|2020-12-08 16:55:00|12434.6|12394.6|12435.6|12395.6|12435.6|12395.6|12434.6|12394.6|4
1607446800000|2020-12-08 17:00:00|12466.7|12406.7|12573.4|12513.4|12604.3|12561.1|12464.1|12406.7|30
1607447100000|2020-12-08 17:05:00|12574.9|12514.9|12568.9|12508.9|12576.9|12552.9|12555.6|12497|7
1607447400000|2020-12-08 17:10:00|12567.4|12507.4|12571.4|12511.4|12571.4|12511.4|12565.9|12505.9|3
1607447700000|2020-12-08 17:15:00|12575.3|12515.3|12599.3|12539.3|12599.7|12564.8|12574.3|12514.3|19
1607448000000|2020-12-08 17:20:00|12597.8|12537.8|12570.9|12530.9|12597.8|12565.8|12568.4|12515.9|13
1607448300000|2020-12-08 17:25:00|12558.4|12518.4|12678.2|12638.2|12678.2|12638.3|12558.4|12510.3|46
1607448600000|2020-12-08 17:30:00|12682.8|12642.8|12665.3|12605.3|12695.7|12663.7|12588.6|12528.6|35
1607448900000|2020-12-08 17:35:00|12669.2|12609.2|12610.8|12586.8|12692.8|12640.3|12605.3|12558.2|10
1607449200000|2020-12-08 17:40:00|12600.1|12576.1|12616.3|12576.3|12618.8|12576.7|12579.8|12555.8|8
1607449500000|2020-12-08 17:45:00|12619.8|12579.8|12640.8|12616.8|12660.3|12628.7|12610.8|12576.3|18
1607449800000|2020-12-08 17:50:00|12639.8|12615.8|12638.3|12614.3|12640.8|12616.8|12638.3|12614.3|4
1607450100000|2020-12-08 17:55:00|12668.8|12608.8|12686.8|12646.8|12694.9|12646.8|12655.7|12595.7|9
1607450400000|2020-12-08 18:00:00|12666.8|12606.8|12643.9|12619.9|12666.8|12634.8|12643.9|12606.8|6
1607450700000|2020-12-08 18:05:00|12646.8|12622.8|12648.9|12588.9|12651.4|12627.4|12619.4|12579.4|20
1607451000000|2020-12-08 18:10:00|12645.9|12585.9|12667.4|12627.4|12668|12628|12633.3|12585.9|2
1607451300000|2020-12-08 18:15:00|12664.9|12624.9|12656.9|12632.9|12667.4|12635.4|12656.9|12622.4|3
1607451600000|2020-12-08 18:20:00|12654.4|12630.4|12652.4|12612.4|12654.4|12630.4|12634.4|12610.4|8
1607451900000|2020-12-08 18:25:00|12667.4|12607.4|12622.6|12582.6|12677|12641|12622.6|12579.7|41
1607452200000|2020-12-08 18:30:00|12621.1|12581.1|12553.6|12493.6|12622.6|12585.6|12481.1|12421.1|16
1607452500000|2020-12-08 18:35:00|12556.1|12496.1|12571.1|12511.1|12583.6|12531.6|12531.1|12483.6|13
1607452800000|2020-12-08 18:40:00|12572.6|12512.6|12553.6|12513.6|12572.6|12521.1|12551.1|12503|2
1607453100000|2020-12-08 18:45:00|12552.6|12512.6|12608.6|12548.6|12618.6|12578.2|12551.1|12511.1|8
1607453400000|2020-12-08 18:50:00|12607.6|12547.6|12610.7|12550.7|12612.2|12552.2|12606.1|12546.1|0
1607453700000|2020-12-08 18:55:00|12609.1|12549.1|12617.6|12557.6|12620.1|12572.6|12594.2|12535.5|8
1607518800000|2020-12-09 13:00:00|12596.6|12536.6|12561|12501|12617.5|12577.5|12523.5|12463.5|22
1607519100000|2020-12-09 13:05:00|12561.9|12501.9|12555.1|12495.1|12566.3|12506.3|12555.1|12495.1|2
1607519400000|2020-12-09 13:10:00|12551.9|12491.9|12550.4|12490.4|12551.9|12491.9|12550.4|12490.4|0
1607519700000|2020-12-09 13:15:00|12551.3|12491.3|12537.9|12477.9|12551.9|12491.9|12537.9|12477.9|1
1607520000000|2020-12-09 13:20:00|12562.9|12502.9|12624.1|12564.1|12626|12566|12562.9|12502.9|3
1607520300000|2020-12-09 13:25:00|12625|12565|12613.2|12553.2|12625|12565|12593.2|12533.2|5
1607520600000|2020-12-09 13:30:00|12615.7|12555.7|12582.9|12522.9|12615.7|12555.7|12582.9|12522.9|0
1607520900000|2020-12-09 13:35:00|12581.3|12521.3|12579.4|12519.4|12581.3|12521.3|12579.4|12519.4|0
1607521200000|2020-12-09 13:40:00|12581.3|12521.3|12573.5|12533.5|12581.3|12533.5|12571.9|12519.4|2
1607521500000|2020-12-09 13:45:00|12572.6|12532.6|12573.5|12533.5|12576|12536|12572.6|12532.6|0
1607521800000|2020-12-09 13:50:00|12572.6|12532.6|12572.6|12532.6|12572.6|12532.6|12572.6|12532.6|0
1607522100000|2020-12-09 13:55:00|12570.1|12530.1|12555.7|12495.7|12581|12530.1|12500.2|12465.4|8
1607522400000|2020-12-09 14:00:00|12565.1|12505.1|12553.8|12493.8|12575.7|12515.7|12529.9|12489.1|4
1607522700000|2020-12-09 14:05:00|12555.4|12495.4|12526.8|12502.8|12555.4|12504.5|12526.8|12495.4|0
1607523000000|2020-12-09 14:10:00|12528.3|12504.3|12521.5|12497.5|12530.4|12504.3|12521.5|12487.9|5
1607523300000|2020-12-09 14:15:00|12558.2|12498.2|12556.3|12516.3|12570.7|12516.3|12550.1|12498.2|6
1607523600000|2020-12-09 14:20:00|12554.8|12514.8|12550.4|12510.4|12557.3|12531.8|12548.8|12508.8|2
1607523900000|2020-12-09 14:25:00|12539.9|12515.9|12543|12519|12543|12519|12539.9|12515.9|0
1607524200000|2020-12-09 14:30:00|12547.7|12523.7|12547.7|12523.7|12547.7|12523.7|12547.7|12523.7|1
1607524500000|2020-12-09 14:35:00|12548.7|12524.7|12547.8|12523.8|12550.2|12526.2|12545.3|12521.3|0
1607524800000|2020-12-09 14:40:00|12548.7|12524.7|12550.3|12526.3|12550.3|12526.3|12547.8|12523.8|1
1607525100000|2020-12-09 14:45:00|||||||||2
1607525400000|2020-12-09 14:50:00|12551.8|12527.8|12542.8|12518.8|12558.3|12528.8|12542.8|12513.3|5
1607525700000|2020-12-09 14:55:00|12537.8|12513.8|12537.8|12513.8|12537.8|12513.8|12537.8|12513.8|0
1607526000000|2020-12-09 15:00:00|12545.3|12521.3|12540.3|12516.3|12545.3|12521.3|12540.3|12516.3|1
1607526300000|2020-12-09 15:05:00|12527.4|12503.4|12527.4|12503.4|12529.9|12505.9|12527.4|12503.4|2
1607526600000|2020-12-09 15:10:00|12528.9|12488.9|12518.1|12494.1|12528.9|12494.1|12518.1|12484.2|6
1607526900000|2020-12-09 15:15:00|12535.4|12495.4|12539.9|12515.9|12539.9|12515.9|12521.5|12495.4|8
1607527200000|2020-12-09 15:20:00|12541.5|12517.5|12521.8|12497.8|12569.8|12525.3|12516.8|12492.8|10
1607527500000|2020-12-09 15:25:00|12523.4|12499.4|12525.9|12501.9|12525.9|12501.9|12523.4|12499.4|1
1607527800000|2020-12-09 15:30:00|12527.4|12503.4|12531.5|12507.5|12531.5|12507.5|12519.9|12495.9|2
1607528100000|2020-12-09 15:35:00|12533.1|12509.1|12516.8|12492.8|12533.1|12509.1|12516.8|12492.8|2
1607528400000|2020-12-09 15:40:00|12523.6|12483.6|12512.3|12472.3|12523.9|12483.6|12509.8|12463.9|2
1607528700000|2020-12-09 15:45:00|12527.8|12503.8|12514.8|12474.8|12528.9|12503.8|12508.9|12463.9|3
1607529000000|2020-12-09 15:50:00|12513.3|12473.3|12496.8|12472.8|12513.3|12477.5|12495.3|12467|3
1607529300000|2020-12-09 15:55:00|12495.3|12471.3|12484.3|12460.3|12502.3|12471.3|12484.3|12458.9|4
1607529600000|2020-12-09 16:00:00|12485.9|12461.9|12525.3|12501.3|12548|12501.3|12485.9|12456|21
1607529900000|2020-12-09 16:05:00|12534.9|12474.9|12513.3|12473.3|12534.9|12474.9|12513.3|12458.3|7
1607530200000|2020-12-09 16:10:00|||||||||2
1607530500000|2020-12-09 16:15:00|12511.7|12471.7|12512.1|12488.1|12535.8|12488.1|12490.6|12461.3|6
1607530800000|2020-12-09 16:20:00|12511.2|12487.2|12509.6|12485.6|12511.2|12487.2|12509.6|12485.6|1
1607531100000|2020-12-09 16:25:00|12510.6|12486.6|12530.1|12490.1|12542.6|12491.7|12510.6|12482.6|4
1607531400000|2020-12-09 16:30:00|12531.7|12491.7|12531.7|12491.7|12531.7|12491.7|12531.7|12491.7|1
1607531700000|2020-12-09 16:35:00|12528.6|12488.6|12496.2|12472.2|12528.6|12495|12495.3|12470.8|13
1607532000000|2020-12-09 16:40:00|12495.3|12471.3|12497.3|12457.3|12509.2|12479.7|12478.4|12454.2|15
1607532300000|2020-12-09 16:45:00|12497.4|12457.4|12490.3|12466.3|12497.4|12466.3|12490.3|12457.4|2
1607532600000|2020-12-09 16:50:00|||||||||1
1607532900000|2020-12-09 16:55:00|12502|12462|12506.7|12466.7|12506.7|12466.7|12502|12462|5
1607533200000|2020-12-09 17:00:00|12507.6|12467.6|12506.1|12466.1|12507.6|12467.6|12506.1|12466.1|0
1607533500000|2020-12-09 17:05:00|12507.6|12467.6|12507.6|12467.6|12507.6|12467.6|12507.6|12467.6|8
1607533800000|2020-12-09 17:10:00|12532.6|12472.6|12527.7|12467.7|12532.6|12472.6|12527.6|12467.6|3
1607534100000|2020-12-09 17:15:00|12526.1|12466.1|12541.1|12501.1|12541.7|12511.6|12513.6|12466.1|9
1607534400000|2020-12-09 17:20:00|12538.1|12514.1|12551.1|12511.1|12556.1|12521.6|12538.1|12511.1|2
1607534700000|2020-12-09 17:25:00|12541.2|12517.2|12525.6|12501.6|12541.2|12517.2|12524|12500|3
1607535000000|2020-12-09 17:30:00|12536.4|12496.4|12544|12520|12554.5|12522.5|12534|12496.4|18
1607535300000|2020-12-09 17:35:00|12546.5|12522.5|12546.4|12506.4|12552.4|12528.4|12544.6|12506.4|15
1607535600000|2020-12-09 17:40:00|12547.9|12507.9|12532.4|12508.4|12547.9|12508.4|12532.4|12500.4|3
1607535900000|2020-12-09 17:45:00|12534|12510|12529|12505|12544.5|12510|12529|12496.1|0
1607536200000|2020-12-09 17:50:00|12531.5|12507.5|12547|12507|12559.5|12507.5|12531.5|12499.5|2
1607536800000|2020-12-09 18:00:00|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|0
1607537400000|2020-12-09 18:10:00|12536|12512|12565|12541|12568|12541|12528.1|12504.1|17
1607537700000|2020-12-09 18:15:00|12566.5|12542.5|12573.3|12533.3|12578.3|12544.1|12561.1|12501.1|2
1607538300000|2020-12-09 18:25:00|12567.2|12543.2|12615.6|12591.6|12615.6|12591.6|12567.2|12543.2|53
1607538600000|2020-12-09 18:30:00|12610.6|12586.6|12619.3|12559.3|12625.8|12586.6|12521.1|12461.1|7
1607538900000|2020-12-09 18:35:00|12611.4|12551.4|12589.3|12529.3|12611.4|12551.4|12584.9|12524.9|0
1607539200000|2020-12-09 18:40:00|12582.4|12522.4|12600.5|12560.5|12611.4|12563.9|12581.5|12522.4|8
1607539500000|2020-12-09 18:45:00|12603.9|12563.9|12611.4|12551.4|12611.4|12563.9|12603.9|12551.4|0
1607539800000|2020-12-09 18:50:00|12603.9|12563.9|12605.9|12581.9|12611.4|12581.9|12597|12547|2
1607540100000|2020-12-09 18:55:00|12619|12595|12637.1|12577.1|12645.5|12613.5|12619|12577.1|22
1607605200000|2020-12-10 13:00:00|12601.8|12541.8|12577.1|12517.1|12601.8|12541.8|12543.9|12483.9|14
1607605500000|2020-12-10 13:05:00|12593.4|12533.4|12591.6|12531.6|12596.8|12538.9|12578.9|12527.1|12
1607605800000|2020-12-10 13:10:00|12588.4|12528.4|12603|12543|12603|12543|12588.4|12528.4|1
1607606100000|2020-12-10 13:15:00|12603.9|12543.9|12601.2|12541.2|12603.9|12543.9|12601.2|12541.2|2
1607606400000|2020-12-10 13:20:00|12598.6|12538.6|12595|12535|12598.6|12538.6|12594.1|12534.1|5
1607606700000|2020-12-10 13:25:00|12599.5|12539.5|12591.4|12531.4|12599.5|12539.5|12591.4|12531.4|4
1607607000000|2020-12-10 13:30:00|12587|12527|12609.3|12549.3|12625.9|12565.9|12579.6|12526.1|8
1607607300000|2020-12-10 13:35:00|12615.2|12555.2|12622|12562|12627.1|12567.1|12615.2|12555.2|5
1607607600000|2020-12-10 13:40:00|12621.1|12561.1|12600|12560|12621.1|12580.9|12598.3|12551.8|11
1607607900000|2020-12-10 13:45:00|12591.1|12567.1|12576.7|12552.7|12591.1|12567.1|12576.7|12544.7|16
1607608200000|2020-12-10 13:50:00|12575.8|12551.8|12575.8|12551.8|12575.8|12551.8|12574.9|12550.9|2
1607608500000|2020-12-10 13:55:00|12577.4|12553.4|12586.9|12562.9|12586.9|12562.9|12575.8|12551.8|10
1607608800000|2020-12-10 14:00:00|12602.2|12542.2|12410.2|12350.2|12602.2|12542.2|12374.3|12314.3|26
1607609100000|2020-12-10 14:05:00|12416.6|12356.6|12362|12322|12416.6|12356.6|12345|12285|22
1607609400000|2020-12-10 14:10:00|12366.7|12306.7|12394|12334|12425.8|12365.8|12355.6|12304|15
1607609700000|2020-12-10 14:15:00|12383.8|12343.8|12412|12372|12412|12372|12374.6|12337.4|15
1607610000000|2020-12-10 14:20:00|12400.1|12360.1|12368.7|12308.7|12426|12386|12347|12303.7|38
1607610300000|2020-12-10 14:25:00|12370.3|12310.3|12401.7|12361.7|12406.7|12361.7|12370.3|12310.3|6
1607610600000|2020-12-10 14:30:00|12406.5|12366.5|12404.4|12380.4|12437.4|12389.9|12398.5|12366.5|9
1607610900000|2020-12-10 14:35:00|12401|12377|12406.8|12382.8|12406.8|12382.8|12399.4|12375.4|5
1607611200000|2020-12-10 14:40:00|12402.7|12378.7|12415.8|12375.8|12425|12386.2|12402.7|12363.3|8
1607611500000|2020-12-10 14:45:00|12415.9|12375.9|12442.5|12418.5|12442.5|12418.5|12415.9|12375.9|10
1607611800000|2020-12-10 14:50:00|12440.5|12400.5|12424.6|12384.6|12443|12400.5|12423|12378.7|6
1607612100000|2020-12-10 14:55:00|12427.9|12387.9|12417.9|12377.9|12427.9|12387.9|12417.9|12377.9|7
1607612400000|2020-12-10 15:00:00|12412.4|12388.4|12409.9|12385.9|12416.3|12388.4|12407.4|12376.3|7
1607612700000|2020-12-10 15:05:00|12407.4|12383.4|12465.4|12425.4|12465.4|12425.4|12407.4|12383.4|9
1607613000000|2020-12-10 15:10:00|12467.9|12427.9|12469.9|12445.9|12472.9|12445.9|12467.4|12427.9|5
1607613300000|2020-12-10 15:15:00|12467.9|12407.9|12485.4|12425.4|12487.9|12427.9|12467.9|12407.9|3
1607613600000|2020-12-10 15:20:00|12482.9|12422.9|12473.8|12413.8|12482.9|12422.9|12455.4|12395.4|4
1607613900000|2020-12-10 15:25:00|12474.7|12414.7|12520.3|12460.3|12521.9|12461.9|12465.6|12413.8|7
1607614200000|2020-12-10 15:30:00|12522.8|12462.8|12504.4|12444.4|12527.8|12467.8|12492.6|12432.6|4
1607614500000|2020-12-10 15:35:00|12500.3|12440.3|12466.9|12426.9|12500.3|12440.3|12466.9|12424.4|8
1607614800000|2020-12-10 15:40:00|12461.2|12401.2|12469.6|12409.6|12469.6|12409.6|12461.2|12401.2|5
1607615100000|2020-12-10 15:45:00|12472.1|12412.1|12481.9|12421.9|12499.4|12439.4|12471.9|12411.9|5
1607615400000|2020-12-10 15:50:00|12483.7|12423.7|12476.4|12416.4|12486.9|12426.9|12476.4|12416.4|7
1607615700000|2020-12-10 15:55:00|12479.9|12419.9|12467.1|12407.1|12493.9|12444.6|12467.1|12407.1|10
1607616000000|2020-12-10 16:00:00|12466.2|12406.2|12434|12410|12467.1|12420|12424|12394.5|10
1607616300000|2020-12-10 16:05:00|12434.9|12410.9|12464.3|12424.3|12471.1|12424.3|12434.9|12410.9|6
1607616600000|2020-12-10 16:10:00|12465.9|12425.9|12438.7|12414.7|12465.9|12430.4|12438.6|12404.2|9
1607616900000|2020-12-10 16:15:00|12444|12420|12425.8|12385.8|12444|12420|12418.7|12384.2|17
1607617200000|2020-12-10 16:20:00|12424|12384|12425.1|12401.1|12425.6|12401.1|12418.5|12380.8|2
1607617500000|2020-12-10 16:25:00|12425.6|12385.6|12423.1|12383.1|12433.1|12399.4|12412.6|12383.1|17
1607617800000|2020-12-10 16:30:00|12423.2|12383.2|12423.2|12383.2|12423.2|12383.2|12423.2|12383.2|0
1607618100000|2020-12-10 16:35:00|12425.7|12385.7|12417.7|12393.7|12425.7|12396.2|12417.7|12385.7|4
1607618400000|2020-12-10 16:40:00|12425.2|12401.2|12409.3|12385.3|12427.7|12403.7|12409.3|12382.3|14
1607618700000|2020-12-10 16:45:00|12406.8|12382.8|12399.3|12375.3|12406.8|12382.8|12399.3|12375.3|4
1607619000000|2020-12-10 16:50:00|12396.8|12372.8|12396.8|12372.8|12396.8|12372.8|12396.8|12372.8|2
1607619300000|2020-12-10 16:55:00|12388.8|12364.8|12380.8|12356.8|12388.8|12364.8|12372.6|12348.6|26
1607619600000|2020-12-10 17:00:00|12379|12355|12375.8|12351.8|12381.7|12357.7|12375.8|12351.8|14
1607619900000|2020-12-10 17:05:00|12376.7|12352.7|12370.8|12346.8|12383.8|12353.6|12370.8|12340.6|12
1607620200000|2020-12-10 17:10:00|12369.2|12345.2|12336.9|12312.9|12369.2|12345.2|12336.9|12312.9|8
1607620500000|2020-12-10 17:15:00|12339.4|12315.4|12345.1|12321.1|12352.6|12328.6|12339.4|12315.4|13
1607620800000|2020-12-10 17:20:00|12335.1|12311.1|12335.1|12311.1|12335.1|12311.1|12335.1|12311.1|22
1607621100000|2020-12-10 17:25:00|12330.9|12306.9|12246.8|12222.8|12330.9|12306.9|12245.9|12213.9|58
1607621400000|2020-12-10 17:30:00|12245|12221|12201.8|12177.8|12245|12221|12199.3|12175.3|56
1607621700000|2020-12-10 17:35:00|12204.3|12180.3|12296.4|12236.4|12296.4|12236.4|12201.8|12177.8|19
1607622000000|2020-12-10 17:40:00|12299.1|12239.1|12248.9|12208.9|12303.9|12251.6|12241.8|12203.9|5
1607622300000|2020-12-10 17:45:00|12241.8|12217.8|12291.4|12231.4|12291.4|12231.4|12208.4|12178.9|18
1607622600000|2020-12-10 17:50:00|12296.4|12236.4|12301.4|12241.4|12303.9|12243.9|12296.4|12236.4|0
1607622900000|2020-12-10 17:55:00|12298.9|12238.9|12265|12205|12306.5|12246.5|12255.9|12195.9|6
1607623200000|2020-12-10 18:00:00|12260|12200|12310|12250|12312.5|12252.5|12260|12200|2
1607623500000|2020-12-10 18:05:00|12316.5|12256.5|12260|12200|12322.8|12277.2|12260|12200|3
1607623800000|2020-12-10 18:10:00|12256.5|12196.5|12256.5|12196.5|12256.5|12196.5|12256.5|12196.5|1
1607624100000|2020-12-10 18:15:00|12254.9|12194.9|12250.2|12210.2|12260.9|12211.8|12250.2|12193.3|1
1607624400000|2020-12-10 18:20:00|12259.3|12199.3|12232.4|12192.4|12259.3|12199.3|12231.5|12184|7
1607624700000|2020-12-10 18:25:00|12239.9|12199.9|12261.5|12221.5|12285.2|12245.2|12235.5|12190.8|22
1607625000000|2020-12-10 18:30:00|12251.9|12211.9|12263.3|12203.3|12270.8|12220.2|12246.7|12193.3|4
1607625300000|2020-12-10 18:35:00|12260.8|12200.8|12270.3|12210.3|12274.4|12227.9|12260.8|12200.8|1
1607625600000|2020-12-10 18:40:00|12271.9|12211.9|12271.9|12211.9|12271.9|12211.9|12271.9|12211.9|0
1607626200000|2020-12-10 18:50:00|12297.1|12237.1|12269|12209|12304.6|12244.6|12241|12203.3|16
1607626500000|2020-12-10 18:55:00|12268.1|12208.1|12266.9|12206.9|12276.3|12217.2|12250.5|12200.5|13
1607691600000|2020-12-11 13:00:00|12246.5|12186.5|12234|12174|12246.5|12186.5|12166.4|12115.6|33
1607691900000|2020-12-11 13:05:00|12232.3|12172.3|12257.3|12197.3|12257.3|12199.7|12227.3|12172.3|16
1607692200000|2020-12-11 13:10:00|12250.8|12190.8|12236.6|12196.6|12252.4|12196.6|12236.6|12187.3|6
1607692500000|2020-12-11 13:15:00|||||||||2
1607692800000|2020-12-11 13:20:00|12234.9|12194.9|12224.1|12184.1|12234.9|12194.9|12224.1|12184.1|7
1607693100000|2020-12-11 13:25:00|12209.4|12185.4|12238.9|12178.9|12242.3|12193.9|12209.4|12165.7|15
1607693400000|2020-12-11 13:30:00|12229.8|12189.8|12237.3|12177.3|12237.3|12191.5|12228.2|12177.3|11
1607693700000|2020-12-11 13:35:00|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|1
1607694000000|2020-12-11 13:40:00|12238.3|12198.3|12241.6|12201.6|12241.6|12201.6|12238.3|12198.3|8
1607694300000|2020-12-11 13:45:00|12130|12070|12112.7|12052.7|12175.1|12115.1|12078.5|12018.5|17
1607694600000|2020-12-11 13:50:00|12117.7|12057.7|12129.2|12069.2|12144.1|12084.1|12117.7|12057.7|8
1607694900000|2020-12-11 13:55:00|12126.7|12066.7|12140|12100|12171.7|12111.7|12107.1|12063.4|5
1607695200000|2020-12-11 14:00:00|12146.6|12106.6|12155.7|12095.7|12159|12106.6|12142.5|12082.5|5
1607695500000|2020-12-11 14:05:00|12155.8|12095.8|12180|12140|12185|12140|12142.9|12094.9|12
1607695800000|2020-12-11 14:10:00|12205|12145|12197.5|12137.5|12205|12150|12187.5|12132.5|9
1607696100000|2020-12-11 14:15:00|12200.1|12140.1|12220|12160|12249.3|12198.4|12200.1|12140.1|9
1607696400000|2020-12-11 14:20:00|12206.6|12166.6|12211.6|12171.6|12211.6|12171.6|12200|12160|4
1607696700000|2020-12-11 14:25:00|12210|12170|12176.6|12116.6|12210.8|12170.8|12166.6|12109.1|20
1607697000000|2020-12-11 14:30:00|12171.6|12131.6|12184.1|12124.1|12198.3|12138.3|12171.6|12124.1|7
1607697300000|2020-12-11 14:35:00|12201.6|12141.6|12186.6|12126.6|12201.6|12149.9|12186.6|12126.6|10
1607697600000|2020-12-11 14:40:00|12189.9|12129.9|12182.5|12122.5|12189.9|12129.9|12180.8|12120.8|24
1607697900000|2020-12-11 14:45:00|12180|12140|12165|12125|12193.3|12140|12165|12115.9|4
1607698200000|2020-12-11 14:50:00|12168.4|12128.4|12167.5|12127.5|12177.5|12133|12157|12115.9|18
1607698500000|2020-12-11 14:55:00|12158.7|12134.7|12167.5|12127.5|12167.5|12134.7|12158.7|12127.5|0
1607698800000|2020-12-11 15:00:00|12138.7|12114.7|12116.6|12076.6|12162.5|12114.7|12099.5|12073.3|37
1607699100000|2020-12-11 15:05:00|12086.1|12062.1|12104.2|12064.2|12121.6|12076.6|12086.1|12054.1|17
1607699400000|2020-12-11 15:10:00|12103.3|12063.3|12136.7|12076.7|12136.7|12076.7|12101.7|12049.2|10
1607699700000|2020-12-11 15:15:00|12135|12075|12136.7|12096.7|12136.7|12096.7|12110.4|12064.2|5
1607700000000|2020-12-11 15:20:00|12130.4|12106.4|12085.4|12061.4|12136.2|12112.2|12085.3|12056.7|15
1607700300000|2020-12-11 15:25:00|12096.7|12056.7|12105.9|12065.9|12105.9|12065.9|12096.7|12056.7|12
1607700600000|2020-12-11 15:30:00|12114.2|12054.2|12110.9|12050.9|12114.2|12054.2|12110.9|12050.9|3
1607700900000|2020-12-11 15:35:00|12109.2|12049.2|12027.9|12003.9|12109.2|12055.8|12027.9|12003.9|14
1607701200000|2020-12-11 15:40:00|12028.7|12004.7|12009.2|11969.2|12034.2|12005.6|11985.4|11959.2|37
1607701500000|2020-12-11 15:45:00|12006.2|11982.2|11980.4|11956.4|12008.7|11984.7|11977|11953|32
1607701800000|2020-12-11 15:50:00|11978.7|11954.7|12019.3|11959.3|12034.2|11974.7|11971.7|11911.7|19
1607702100000|2020-12-11 15:55:00|12024.3|11964.3|12004.3|11964.3|12036.8|11976.8|12004.3|11962.6|5
1607702400000|2020-12-11 16:00:00|11995.9|11955.9|11978.8|11954.8|12021.8|11970.1|11978.8|11947.8|23
1607702700000|2020-12-11 16:05:00|11979.3|11939.3|11978.8|11954.8|11995.1|11964.8|11973|11939.3|11
1607703000000|2020-12-11 16:10:00|11985.1|11945.1|11953|11929|11985.1|11957.3|11953|11929|11
1607703300000|2020-12-11 16:15:00|11954.7|11930.7|11933|11909|11954.7|11930.7|11933|11909|13
1607703600000|2020-12-11 16:20:00|11932.1|11908.1|11928.8|11904.8|11933|11909|11922.1|11898.1|31
1607703900000|2020-12-11 16:25:00|11928.9|11904.9|11934.7|11910.7|11941|11915.7|11928|11901|15
1607704200000|2020-12-11 16:30:00|11935.6|11911.6|11922.2|11898.2|11935.6|11911.6|11921.4|11897.4|13
1607704500000|2020-12-11 16:35:00|11923.9|11899.9|11948.9|11924.9|11948.9|11924.9|11923.9|11899.9|20
1607704800000|2020-12-11 16:40:00|11937.2|11913.2|11949.4|11909.4|11949.4|11918.2|11929.7|11905.7|20
1607705100000|2020-12-11 16:45:00|11942.2|11918.2|11936.4|11912.4|11942.2|11918.2|11936.4|11912.4|6
1607705400000|2020-12-11 16:50:00|11933.9|11909.9|11927.3|11903.3|11933.9|11909.9|11927.3|11903.3|7
1607705700000|2020-12-11 16:55:00|11928.1|11904.1|11922.3|11898.3|11929.8|11905.8|11922.3|11898.3|7
1607706000000|2020-12-11 17:00:00|11920.6|11896.6|11911.4|11887.4|11921.4|11897.4|11911.4|11887.4|14
1607706300000|2020-12-11 17:05:00|11911.5|11887.5|11911.5|11887.5|11911.5|11887.5|11911.5|11887.5|7
1607706600000|2020-12-11 17:10:00|11910.6|11886.6|11909.8|11885.8|11912.3|11888.3|11909.8|11885.8|12
1607706900000|2020-12-11 17:15:00|11908.1|11884.1|11908.1|11884.1|11908.1|11884.1|11908.1|11884.1|5
1607707200000|2020-12-11 17:20:00|11908.2|11884.2|11895.7|11871.7|11908.2|11884.2|11890.7|11866.7|11
1607707500000|2020-12-11 17:25:00|11894|11870|11884.8|11860.8|11894|11870|11884.8|11860.8|13
1607707800000|2020-12-11 17:30:00|11880.7|11856.7|11867.9|11827.9|11880.7|11856.7|11819.8|11787.1|77
1607708100000|2020-12-11 17:35:00|11869.5|11829.5|11820.7|11796.7|11882.9|11853.4|11820.7|11796.7|16
1607708400000|2020-12-11 17:40:00|11819|11795|11829.9|11805.9|11847|11810|11816.5|11792.5|25
1607708700000|2020-12-11 17:45:00|11832.9|11792.9|11831.2|11791.2|11859.6|11800.4|11818.2|11786.2|12
1607709000000|2020-12-11 17:50:00|11824.9|11800.9|11879.6|11839.6|11879.6|11839.6|11824.9|11797.9|17
1607709300000|2020-12-11 17:55:00|11875.4|11815.4|11867.9|11827.9|11887|11852.6|11862.5|11811.2|9
1607709600000|2020-12-11 18:00:00|11854.1|11830.1|11864.6|11804.6|11868.8|11830.1|11854.1|11804.6|2
1607709900000|2020-12-11 18:05:00|11863.8|11803.8|11843.4|11819.4|11863.8|11819.4|11830.8|11786.3|8
1607710200000|2020-12-11 18:10:00|11849.7|11809.7|11859.7|11819.7|11859.7|11826|11842.5|11809.7|9
1607710500000|2020-12-11 18:15:00|11850.8|11826.8|11844.2|11820.2|11859.7|11828.5|11830|11788|28
1607710800000|2020-12-11 18:20:00|11842.5|11818.5|11819.2|11795.2|11842.5|11818.5|11816.6|11789.6|9
1607711100000|2020-12-11 18:25:00|11811.7|11787.7|11799.3|11775.3|11825.9|11801.9|11796.8|11772.8|38
1607711400000|2020-12-11 18:30:00|11800.9|11776.9|11806|11782|11813.9|11786.9|11800.9|11773.9|11
1607711700000|2020-12-11 18:35:00|11807.6|11783.6|11805.1|11781.1|11811|11787|11796.8|11772.8|9
1607712000000|2020-12-11 18:40:00|11808.5|11784.5|11808.5|11784.5|11808.5|11784.5|11808.5|11784.5|10
1607712300000|2020-12-11 18:45:00|11813.5|11789.5|11817.7|11793.7|11829.9|11797|11808.5|11784.5|5
1607712600000|2020-12-11 18:50:00|11820.2|11796.2|11806.8|11782.8|11820.2|11796.2|11806.8|11782.8|4
1607712900000|2020-12-11 18:55:00|11801.8|11777.8|11809|11749|11821.5|11778.6|11793.1|11733.1|57
1607950800000|2020-12-14 13:00:00|11869.3|11809.3|11832.4|11772.4|11869.3|11809.3|11787.9|11749.2|31
1607951100000|2020-12-14 13:05:00|11834.9|11774.9|11809.2|11769.2|11846.8|11803.8|11804.2|11753.5|7
1607951400000|2020-12-14 13:10:00|11817.7|11757.7|11825.3|11765.3|11825.3|11776.7|11814.2|11757.7|6
1607951700000|2020-12-14 13:15:00|11823.8|11763.8|11828.8|11768.8|11828.8|11780.3|11813.2|11760.3|6
1607952000000|2020-12-14 13:20:00|11821.7|11761.7|11810.3|11770.3|11836.7|11776.7|11810.3|11761.7|12
1607952300000|2020-12-14 13:25:00|11803.8|11779.8|11782.3|11758.3|11810.3|11783.3|11782.3|11758.3|14
1607952600000|2020-12-14 13:30:00|11780.9|11756.9|11858.6|11798.6|11858.6|11802.8|11755.6|11731.6|40
1607952900000|2020-12-14 13:35:00|11849.3|11809.3|11858.6|11818.6|11861.1|11821.1|11849.3|11809.3|9
1607953200000|2020-12-14 13:40:00|11842.9|11802.9|11847.9|11807.9|11851.1|11820.5|11829.9|11800.4|7
1607953500000|2020-12-14 13:45:00|11848.6|11808.6|11862.9|11822.9|11869.7|11822.9|11833.1|11800.4|42
1607953800000|2020-12-14 13:50:00|11868.5|11808.5|11847.5|11807.5|11868.5|11813.2|11847.5|11802.5|8
1607954100000|2020-12-14 13:55:00|||||||||4
1607954400000|2020-12-14 14:00:00|11838.8|11814.8|11744.9|11720.9|11848.2|11814.8|11744.9|11711.5|34
1607954700000|2020-12-14 14:05:00|11752|11728|11785.1|11745.1|11804.7|11754.7|11752|11728|12
1607955000000|2020-12-14 14:10:00|11785.8|11745.8|11775.5|11715.5|11787.6|11753.1|11741.4|11710.9|12
1607955300000|2020-12-14 14:15:00|11766.2|11726.2|11740|11716|11778|11731|11740|11706.5|9
1607955600000|2020-12-14 14:20:00|11743.5|11719.5|11727.1|11703.1|11746.6|11719.5|11727.1|11702.6|10
1607955900000|2020-12-14 14:25:00|11726.4|11702.4|11755.9|11715.9|11807|11747|11723.2|11699.2|26
1607956200000|2020-12-14 14:30:00|11745|11721|11766.6|11706.6|11768.8|11724.6|11745|11703.7|3
1607956500000|2020-12-14 14:35:00|11765.9|11705.9|11716.4|11692.4|11767.7|11713.4|11716.4|11692.4|9
1607956800000|2020-12-14 14:40:00|11717.2|11693.2|11704.3|11680.3|11717.2|11693.2|11695|11671|18
1607957100000|2020-12-14 14:45:00|11703.6|11679.6|11690.4|11666.4|11703.6|11679.6|11690.4|11666.4|20
1607957400000|2020-12-14 14:50:00|11692.9|11668.9|11692.7|11652.7|11692.9|11668.9|11687.9|11652.7|6
1607957700000|2020-12-14 14:55:00|11682.2|11658.2|11679.7|11655.7|11682.2|11658.2|11679.7|11655.7|2
1607958000000|2020-12-14 15:00:00|11679|11655|11666.5|11642.5|11679|11655|11666.5|11642.5|35
1607958300000|2020-12-14 15:05:00|11664.8|11640.8|11662.3|11638.3|11664.8|11640.8|11662.3|11638.3|15
1607958600000|2020-12-14 15:10:00|11664.8|11640.8|11659.8|11635.8|11664.8|11640.8|11659.8|11635.8|12
1607958900000|2020-12-14 15:15:00|||||||||3
1607959200000|2020-12-14 15:20:00|11662.3|11638.3|11662.3|11638.3|11662.3|11638.3|11659.8|11635.8|19
1607959500000|2020-12-14 15:25:00|11661.6|11637.6|11662.3|11638.3|11662.3|11638.3|11659.8|11635.8|7
1607959800000|2020-12-14 15:30:00|11662.4|11638.4|11663.1|11639.1|11663.1|11639.1|11662.4|11638.4|10
1607960100000|2020-12-14 15:35:00|11662.4|11638.4|11700.9|11676.9|11708.6|11677.7|11662.4|11638.4|28
1607960400000|2020-12-14 15:40:00|11702.7|11678.7|11811.4|11751.4|11811.4|11751.4|11702.7|11678.7|119
1607960700000|2020-12-14 15:45:00|11811.5|11751.5|11802.5|11762.5|11818.2|11782|11787|11751.5|26
1607961000000|2020-12-14 15:50:00|11787|11763|11799.3|11739.3|11801.8|11766.3|11761.1|11718.6|22
1607961300000|2020-12-14 15:55:00|11794.3|11754.3|11772.2|11732.2|11804.3|11754.3|11743.1|11707.6|11
1607961600000|2020-12-14 16:00:00|11764.9|11740.9|11811.1|11751.1|11814.4|11754.4|11764.9|11736.2|17
1607961900000|2020-12-14 16:05:00|11810.4|11750.4|11786.5|11746.5|11810.4|11755.4|11786.5|11746.5|99
1607962200000|2020-12-14 16:10:00|11779.9|11755.9|11729|11689|11786.5|11755.9|11722.4|11685.8|25
1607962500000|2020-12-14 16:15:00|11730.8|11690.8|11730.8|11690.8|11736.1|11706.3|11721.7|11688.3|5
1607962800000|2020-12-14 16:20:00|11732.6|11692.6|11726.4|11702.4|11778.9|11718.9|11723.9|11692.6|6
1607963100000|2020-12-14 16:25:00|11723.9|11699.9|11777.6|11717.6|11777.6|11729.9|11712.1|11682.3|10
1607963400000|2020-12-14 16:30:00|11785.1|11725.1|11724.4|11684.4|11795.1|11735.1|11724.4|11679.4|4
1607963700000|2020-12-14 16:35:00|11717.2|11693.2|11717.2|11693.2|11717.2|11693.2|11717.2|11693.2|4
1607964000000|2020-12-14 16:40:00|11724.4|11684.4|11724.5|11684.5|11724.5|11684.5|11724.4|11684.4|8
1607964300000|2020-12-14 16:45:00|11714|11690|11704.7|11680.7|11714|11690|11702.9|11678.9|6
1607964600000|2020-12-14 16:50:00|11712.2|11688.2|11726.7|11686.7|11726.7|11690.7|11709.7|11680.2|7
1607964900000|2020-12-14 16:55:00|11730.2|11690.2|11692.2|11668.2|11730.2|11690.2|11692.2|11668.2|8
1607965200000|2020-12-14 17:00:00|11689.7|11665.7|11689.8|11665.8|11689.8|11665.8|11689.7|11665.7|5
1607965500000|2020-12-14 17:05:00|||||||||4
1607965800000|2020-12-14 17:10:00|11691.6|11667.6|11691.6|11667.6|11691.6|11667.6|11691.6|11667.6|6
1607966100000|2020-12-14 17:15:00|11688|11664|11694.1|11670.1|11694.1|11670.1|11686.6|11662.6|11
1607966400000|2020-12-14 17:20:00|11693.4|11669.4|11696.6|11672.6|11699.8|11675.8|11687.7|11663.7|46
1607966700000|2020-12-14 17:25:00|11687.7|11663.7|11681.3|11657.3|11696.6|11672.6|11681.3|11657.3|19
1607967000000|2020-12-14 17:30:00|11686.6|11662.6|11677.3|11653.3|11692.7|11668.7|11677.3|11653.3|10
1607967300000|2020-12-14 17:35:00|11679.8|11655.8|11672.4|11648.4|11684.9|11660.9|11672.4|11648.4|5
1607967600000|2020-12-14 17:40:00|11684.7|11644.7|11702.5|11662.5|11702.5|11671.9|11684.7|11644.7|8
1607967900000|2020-12-14 17:45:00|11698.9|11658.9|11686|11662|11698.9|11672.7|11685.9|11658.9|7
1607968200000|2020-12-14 17:50:00|11687.8|11663.8|11684.5|11660.5|11687.8|11663.8|11684.5|11660.5|12
1607968500000|2020-12-14 17:55:00|11684.6|11660.6|11684.6|11660.6|11684.6|11660.6|11684.6|11660.6|1
1607968800000|2020-12-14 18:00:00|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|3
1607969400000|2020-12-14 18:10:00|11684.6|11660.6|11682.1|11658.1|11684.6|11660.6|11682.1|11658.1|3
1607969700000|2020-12-14 18:15:00|11684.6|11660.6|11684.7|11660.7|11684.7|11660.7|11682.1|11658.1|12
1607970000000|2020-12-14 18:20:00|11685.4|11661.4|11691.1|11667.1|11691.8|11667.8|11684.3|11660.3|3
1607970300000|2020-12-14 18:25:00|11685.1|11661.1|11674.7|11650.7|11685.1|11661.1|11672.2|11648.2|54
1607970600000|2020-12-14 18:30:00|11674|11650|11667.6|11643.6|11674|11650|11658.7|11634.7|54
1607970900000|2020-12-14 18:35:00|11664.1|11640.1|11666.9|11642.9|11669.1|11645.1|11663|11639|43
1607971200000|2020-12-14 18:40:00|11666.2|11642.2|11662.3|11638.3|11668.7|11644.7|11662.3|11638.3|5
1607971500000|2020-12-14 18:45:00|11661.6|11637.6|11659.8|11635.8|11661.6|11637.6|11659.8|11635.8|2
1607971800000|2020-12-14 18:50:00|11654.8|11630.8|11668.1|11644.1|11672.8|11644.1|11654.8|11627.5|2
1607972100000|2020-12-14 18:55:00|11662.3|11638.3|11675.4|11635.4|11675.4|11639.1|11662.3|11631.8|4
1608037200000|2020-12-15 13:00:00|11671.5|11631.5|11670.2|11630.2|11691.5|11643.9|11656|11618.8|32
1608037500000|2020-12-15 13:05:00|11668.4|11628.4|11665.6|11641.6|11672.9|11642.3|11665.6|11628.4|16
1608037800000|2020-12-15 13:10:00|11671.1|11647.1|11671.6|11647.6|11693.6|11659.8|11665.6|11633|15
1608038100000|2020-12-15 13:15:00|11674.8|11650.8|11676.2|11652.2|11692.1|11663.3|11674.1|11650.1|10
1608038400000|2020-12-15 13:20:00|11678|11654|11706|11666|11713.2|11681.9|11678|11646.7|15
1608038700000|2020-12-15 13:25:00|11705.3|11665.3|11711.9|11651.9|11711.9|11670.8|11681.4|11651.2|3
1608039000000|2020-12-15 13:30:00|11711.3|11651.3|11703.1|11663.1|11714.4|11666.3|11702.6|11651.3|2
1608039300000|2020-12-15 13:35:00|11701.3|11661.3|11689.2|11665.2|11701.3|11670|11686|11661.3|0
1608039600000|2020-12-15 13:40:00|11688.5|11664.5|11686|11662|11689.2|11665.2|11685.3|11661.3|28
1608039900000|2020-12-15 13:45:00|11687.2|11663.2|11682.6|11658.6|11687.2|11663.2|11681.9|11657.9|2
1608040200000|2020-12-15 13:50:00|11680.8|11656.8|11675.6|11651.6|11680.8|11656.8|11675.6|11651.6|9
1608040500000|2020-12-15 13:55:00|11674.9|11650.9|11671.3|11647.3|11675.6|11651.6|11671.3|11647.3|47
1608040800000|2020-12-15 14:00:00|11670.6|11646.6|11674.5|11650.5|11676.3|11652.3|11662.4|11638.4|58
1608041100000|2020-12-15 14:05:00|11681.8|11641.8|11651.3|11627.3|11681.8|11646.6|11650|11626|10
1608041400000|2020-12-15 14:10:00|11655|11631|11650|11626|11655|11631|11650|11626|10
1608041700000|2020-12-15 14:15:00|11645.7|11621.7|11665.5|11605.5|11665.5|11623.7|11635.7|11605.5|19
1608042000000|2020-12-15 14:20:00|11654.1|11614.1|11641.4|11617.4|11654.1|11621.7|11640|11608.7|16
1608042300000|2020-12-15 14:25:00|11643.2|11619.2|11650|11626|11676.9|11626|11643.2|11613.7|3
1608042600000|2020-12-15 14:30:00|11648.7|11624.7|11656.9|11616.9|11659.4|11627.4|11645|11615.5|49
1608042900000|2020-12-15 14:35:00|11655.5|11615.5|11646.9|11622.9|11655.6|11629.2|11646.9|11615.5|23
1608043200000|2020-12-15 14:40:00|11645.1|11621.1|11637.6|11613.6|11645.1|11621.1|11637.6|11613.6|26
1608043500000|2020-12-15 14:45:00|11636.9|11612.9|11647.6|11623.6|11647.6|11623.6|11636.9|11612.9|28
1608043800000|2020-12-15 14:50:00|11648.3|11624.3|11648.3|11624.3|11648.3|11624.3|11648.3|11624.3|0
1608044100000|2020-12-15 14:55:00|11647.6|11623.6|11650.8|11626.8|11653.3|11629.3|11647.6|11623.6|18
1608044400000|2020-12-15 15:00:00|11640.8|11616.8|11610.8|11586.8|11640.8|11616.8|11610.1|11586.1|58
1608044700000|2020-12-15 15:05:00|11617.5|11577.5|11616.5|11592.5|11625.8|11601.8|11602.6|11577.5|106
1608045000000|2020-12-15 15:10:00|11615.8|11591.8|11621.5|11597.5|11621.5|11597.5|11615.8|11591.8|27
1608045300000|2020-12-15 15:15:00|11624|11600|11608.8|11584.8|11624.7|11600.7|11608.8|11582.1|26
1608045600000|2020-12-15 15:20:00|11607|11583|11606.6|11582.6|11612|11588|11605.2|11581.2|8
1608045900000|2020-12-15 15:25:00|11602.7|11578.7|11613.4|11589.4|11613.4|11589.4|11602.7|11578.7|6
1608046200000|2020-12-15 15:30:00|11608.4|11584.4|11608.4|11584.4|11608.4|11584.4|11608.4|11584.4|16
1608046500000|2020-12-15 15:35:00|11607.8|11583.8|11608.9|11584.9|11610.3|11586.3|11603.4|11579.4|19
1608046800000|2020-12-15 15:40:00|11608.2|11584.2|11603.9|11579.9|11608.2|11584.2|11593.9|11569.9|13
1608047100000|2020-12-15 15:45:00|11602.8|11578.8|11625.3|11585.3|11633.5|11585.3|11602.8|11573.5|15
1608047400000|2020-12-15 15:50:00|11625.4|11585.4|11609.2|11585.2|11629|11593.6|11606.7|11582.2|6
1608047700000|2020-12-15 15:55:00|11606.7|11582.7|11602.8|11578.8|11606.7|11582.7|11602.8|11578.8|7
1608048000000|2020-12-15 16:00:00|11604.2|11580.2|11595.4|11571.4|11604.9|11580.9|11595.3|11571.3|14
1608048300000|2020-12-15 16:05:00|11593.5|11569.5|11587.4|11563.4|11593.5|11569.5|11586.7|11562.7|2
1608048600000|2020-12-15 16:10:00|11583.8|11559.8|11578.1|11554.1|11583.8|11559.8|11576.7|11552.7|9
1608048900000|2020-12-15 16:15:00|11577.4|11553.4|11584|11560|11584.7|11560.7|11574.7|11550.7|13
1608049200000|2020-12-15 16:20:00|11584.1|11560.1|11586.6|11562.6|11586.6|11562.6|11581.6|11557.6|4
1608049500000|2020-12-15 16:25:00|11584.1|11560.1|11584.1|11560.1|11584.1|11560.1|11584.1|11560.1|3
1608049800000|2020-12-15 16:30:00|11583.4|11559.4|11570.9|11546.9|11583.4|11559.4|11570.2|11546.2|23
1608050100000|2020-12-15 16:35:00|11575.2|11551.2|11585.5|11561.5|11589.6|11562.6|11574.1|11549.6|14
1608050400000|2020-12-15 16:40:00|11586.2|11562.2|11576.6|11552.6|11586.2|11562.2|11576.6|11552.6|5
1608050700000|2020-12-15 16:45:00|11577.3|11553.3|11579.2|11555.2|11579.2|11555.2|11577.3|11553.3|5
1608051000000|2020-12-15 16:50:00|11579.8|11555.8|11577.3|11553.3|11579.8|11555.8|11577.3|11553.3|1
1608051300000|2020-12-15 16:55:00|11577.4|11553.4|11579.4|11555.4|11583|11559|11577.4|11553.4|2
1608051600000|2020-12-15 17:00:00|11586|11546|11581.1|11541.1|11586.1|11553.4|11577.4|11541.1|1
1608051900000|2020-12-15 17:05:00|11582.9|11542.9|11580.1|11556.1|11583.6|11556.1|11576.9|11542.9|4
1608052200000|2020-12-15 17:10:00|11587.5|11547.5|11578.8|11554.8|11587.5|11554.8|11578.8|11546.1|3
1608052500000|2020-12-15 17:15:00|11575.1|11551.1|11584.3|11544.3|11590.4|11557.1|11575.1|11544.3|4
1608052800000|2020-12-15 17:20:00|11582.5|11542.5|11574.7|11550.7|11582.5|11550.7|11574.7|11540.7|2
1608053100000|2020-12-15 17:25:00|11576.5|11552.5|11589.7|11565.7|11607|11565.7|11576.5|11537.9|15
1608053400000|2020-12-15 17:30:00|11593.3|11569.3|11604.9|11564.9|11617.9|11573.9|11593.3|11552.9|19
1608053700000|2020-12-15 17:35:00|11608.6|11568.6|11601.1|11577.1|11608.6|11577.1|11595.6|11568.6|1
1608054000000|2020-12-15 17:40:00|11602.9|11578.9|11599.9|11575.9|11609.3|11578.9|11599.2|11569.3|5
1608054300000|2020-12-15 17:45:00|11600.6|11576.6|11613.1|11589.1|11619.8|11589.1|11600.6|11570.6|7
1608054600000|2020-12-15 17:50:00|11622.5|11582.5|11617.8|11577.8|11629.1|11590.5|11612.5|11568.4|6
1608054900000|2020-12-15 17:55:00|11611.8|11587.8|11613.8|11589.8|11621.1|11589.8|11611.8|11581.1|2
1608055200000|2020-12-15 18:00:00|11617.8|11577.8|11588.6|11564.6|11618|11578|11588.6|11558|12
1608055500000|2020-12-15 18:05:00|11617.3|11557.3|11604.3|11580.3|11623|11581.7|11602|11557.3|3
1608055800000|2020-12-15 18:10:00|11603.6|11579.6|11603|11579|11604.8|11580.8|11601.2|11577.2|3
1608056100000|2020-12-15 18:15:00|11605.7|11565.7|11623.4|11599.4|11632.1|11604.4|11598.4|11565.7|9
1608056400000|2020-12-15 18:20:00|11627.1|11603.1|11639.6|11599.6|11639.6|11603.1|11623.4|11595.3|4
1608056700000|2020-12-15 18:25:00|11632.3|11592.3|11669.5|11629.5|11679.5|11644.8|11622.3|11577.1|29
1608057000000|2020-12-15 18:30:00|11672.7|11632.7|11704.1|11644.1|11704.1|11654.1|11658.8|11617.5|58
1608057300000|2020-12-15 18:35:00|11695|11635|11714.1|11654.1|11714.1|11662.7|11684.1|11635|46
1608057600000|2020-12-15 18:40:00|11703.4|11663.4|11710.5|11650.5|11710.5|11669.6|11687.7|11647.8|9
1608057900000|2020-12-15 18:45:00|11701.1|11661.1|11719|11695|11742.2|11700.9|11694.5|11661.1|11
1608058200000|2020-12-15 18:50:00|11735|11675|11765.5|11725.5|11765.5|11725.5|11726.3|11675|8
1608058500000|2020-12-15 18:55:00|11758.2|11734.2|11751.2|11691.2|11778.2|11734.9|11733.5|11691.2|20
1608123600000|2020-12-16 13:00:00|11756.8|11696.8|11781.5|11721.5|11821.6|11770.4|11703.7|11661.7|18
1608123900000|2020-12-16 13:05:00|11780.3|11720.3|11845.4|11785.4|11845.4|11785.4|11726.2|11666.2|12
1608124200000|2020-12-16 13:10:00|11846.7|11786.7|11892.3|11832.3|11894.1|11841.1|11834.9|11774.9|19
1608124500000|2020-12-16 13:15:00|11890.4|11830.4|11892.3|11832.3|11892.3|11839.8|11858.6|11814.8|5
1608124800000|2020-12-16 13:20:00|11876.2|11852.2|11912.9|11852.9|11912.9|11867.1|11869.9|11830.4|7
1608125100000|2020-12-16 13:25:00|11912.3|11852.3|11936.3|11912.3|11941.2|11912.3|11891.1|11849.9|16
1608125400000|2020-12-16 13:30:00|11932.6|11908.6|11899.5|11875.5|11948|11908.6|11898.8|11872.5|7
1608125700000|2020-12-16 13:35:00|11911.9|11871.9|11953.9|11913.9|11955.2|11922.6|11904.6|11871.9|21
1608126000000|2020-12-16 13:40:00|11953.3|11913.3|11991|11931|11991|11956.1|11947.2|11909.7|29
1608126300000|2020-12-16 13:45:00|11992.9|11932.9|11971.4|11911.4|11992.9|11943.1|11958.3|11905.1|4
1608126600000|2020-12-16 13:50:00|11973.2|11913.2|11978.8|11918.8|11984.4|11924.4|11950.7|11904.5|5
1608126900000|2020-12-16 13:55:00|11980.7|11920.7|11957.8|11933.8|11990.6|11959.8|11957.8|11910.7|2
1608127200000|2020-12-16 14:00:00|11966.4|11926.4|11970.9|11946.9|11983.1|11946.9|11966.4|11926.4|8
1608127500000|2020-12-16 14:05:00|11956.1|11932.1|11943.9|11903.9|11961.5|11932.1|11943.5|11903.9|3
1608127800000|2020-12-16 14:10:00|11942|11902|11934.6|11894.6|11942|11902|11934.6|11894.6|1
1608128100000|2020-12-16 14:15:00|11935.2|11895.2|11921.6|11897.6|11935.9|11902.6|11921.6|11892.7|4
1608128400000|2020-12-16 14:20:00|11923.8|11883.8|11928.3|11868.3|11935.1|11883.8|11907.7|11868.3|7
1608128700000|2020-12-16 14:25:00|11930.2|11870.2|11931.4|11871.4|11937.2|11886.6|11918.9|11868.9|4
1608129000000|2020-12-16 14:30:00|11930.1|11870.1|11929.5|11869.5|11930.8|11882.7|11921.4|11869.5|1
1608129300000|2020-12-16 14:35:00|11920.2|11880.2|11922.7|11882.7|11923.4|11883.4|11920.2|11880.2|2
1608129600000|2020-12-16 14:40:00|11913.5|11889.5|11879.1|11839.1|11924|11889.5|11873|11839.1|4
1608129900000|2020-12-16 14:45:00|11870.5|11846.5|11919.6|11859.6|11941.4|11881.4|11867.3|11829.8|4
1608130200000|2020-12-16 14:50:00|11901.6|11841.6|11903.4|11863.4|11915.9|11872.6|11881|11832.3|1
1608130500000|2020-12-16 14:55:00|11900.9|11860.9|11905.2|11865.2|11925.2|11869|11863.1|11839.1|2
1608130800000|2020-12-16 15:00:00|11897.2|11857.2|11899.6|11859.6|11912.2|11877.5|11868.1|11836.7|25
1608131100000|2020-12-16 15:05:00|11895.9|11855.9|11887.3|11847.3|11901.6|11864|11886|11837.9|12
1608131400000|2020-12-16 15:10:00|11885.5|11845.5|11868|11828|11892.9|11855.9|11858.7|11814.8|15
1608131700000|2020-12-16 15:15:00|11868.6|11828.6|11843.6|11803.6|11876|11828.6|11833.1|11798.6|7
1608132000000|2020-12-16 15:20:00|11835|11811|11863|11839|11874.1|11842.7|11833.1|11809.1|0
1608132300000|2020-12-16 15:25:00|11859.2|11835.2|11856.7|11832.7|11859.2|11835.2|11856.7|11832.7|0
1608132600000|2020-12-16 15:30:00|11856.8|11832.8|11858|11834|11858|11834|11856.1|11832.1|9
1608132900000|2020-12-16 15:35:00|11858.7|11834.7|11856.8|11832.8|11865.4|11836|11856.8|11825.4|3
1608133200000|2020-12-16 15:40:00|11856.9|11832.9|11856.9|11832.9|11856.9|11832.9|11856.9|11832.9|0
1608133500000|2020-12-16 15:45:00|11866.2|11842.2|11855.5|11831.5|11868.5|11842.2|11855.5|11828.5|11
1608133800000|2020-12-16 15:50:00|11854.3|11830.3|11854.3|11830.3|11854.3|11830.3|11854.3|11830.3|1
1608134100000|2020-12-16 15:55:00|11852.4|11828.4|11843|11803|11852.4|11828.4|11843|11803|2
1608134400000|2020-12-16 16:00:00|11829.3|11805.3|11824.9|11800.9|11832.9|11805.3|11823.1|11792.9|4
1608134700000|2020-12-16 16:05:00|11823.1|11799.1|11834.3|11810.3|11839.8|11811|11823.1|11792.4|8
1608135000000|2020-12-16 16:10:00|11841.7|11801.7|11836.1|11796.1|11841.7|11801.7|11836.1|11796.1|0
1608135300000|2020-12-16 16:15:00|11830.6|11806.6|11839.3|11799.3|11839.3|11806.6|11830.6|11799.3|2
1608135600000|2020-12-16 16:20:00|11841.1|11801.1|11841.1|11801.1|11841.1|11801.1|11841.1|11801.1|1
1608135900000|2020-12-16 16:25:00|11838|11798|11838|11798|11840.5|11800.5|11838|11798|0
1608136200000|2020-12-16 16:30:00|11839.3|11799.3|11839.3|11799.3|11839.3|11811.7|11833.8|11798.7|3
1608136500000|2020-12-16 16:35:00|11838.7|11798.7|11828.8|11804.8|11839.3|11804.8|11828.8|11797.5|0
1608136800000|2020-12-16 16:40:00|11834.4|11810.4|11824.4|11784.4|11843|11810.4|11817.7|11784.4|3
1608137100000|2020-12-16 16:45:00|11822.5|11782.5|11822.5|11782.5|11822.5|11782.5|11822.5|11782.5|1
1608137400000|2020-12-16 16:50:00|11831.3|11771.3|11831.3|11771.3|11831.3|11771.3|11831.3|11771.3|1
1608137700000|2020-12-16 16:55:00|||||||||1
1608138000000|2020-12-16 17:00:00|11832.6|11772.6|11834.4|11774.4|11834.4|11774.4|11832.6|11772.6|1
1608138300000|2020-12-16 17:05:00|11834.5|11774.5|11824.5|11784.5|11835.1|11786.4|11824.5|11774.5|2
1608138600000|2020-12-16 17:10:00|11832.6|11772.6|11858.3|11798.3|11858.3|11798.3|11817.1|11772.6|8
1608138900000|2020-12-16 17:15:00|11857.7|11797.7|11840.2|11800.2|11860.8|11807|11829.7|11797.1|7
1608139200000|2020-12-16 17:20:00|11832.9|11808.9|11834.7|11810.7|11834.7|11810.7|11832.9|11808.9|0
1608139500000|2020-12-16 17:25:00|11835.4|11811.4|11877.3|11853.3|11877.3|11853.3|11835.4|11806.5|8
1608139800000|2020-12-16 17:30:00|||||||||2
1608140100000|2020-12-16 17:35:00|11882.9|11858.9|11893|11869|11900.4|11869|11882.9|11858.9|3
1608140400000|2020-12-16 17:40:00|11913.4|11873.4|11913.5|11873.5|11913.5|11873.5|11913.4|11873.4|2
1608140700000|2020-12-16 17:45:00|11904.2|11880.2|11903.6|11879.6|11907.8|11881.5|11903.6|11867.8|2
1608141000000|2020-12-16 17:50:00|11905.5|11881.5|11942.9|11902.9|11942.9|11904|11905.5|11864.7|7
1608141300000|2020-12-16 17:55:00|11944.8|11904.8|11944.8|11904.8|11944.8|11904.8|11944.8|11904.8|1
1608141600000|2020-12-16 18:00:00|11924.3|11884.3|11902.3|11878.3|11930.3|11884.3|11894.8|11855.4|5
1608141900000|2020-12-16 18:05:00|11917.8|11857.8|11910.3|11850.3|11917.8|11857.8|11910.3|11850.3|0
1608142200000|2020-12-16 18:10:00|11912.3|11852.3|11898.5|11858.5|11912.3|11859.1|11895.3|11852.3|1
1608142500000|2020-12-16 18:15:00|11909.8|11849.8|11895.4|11855.4|11928.5|11868.5|11889.9|11847.9|1
1608142800000|2020-12-16 18:20:00|11904.7|11844.7|11909.7|11849.7|11915.3|11855.9|11890.3|11841.6|7
1608143100000|2020-12-16 18:25:00|11913.4|11853.4|11972.3|11948.3|11979|11948.3|11908.5|11852.8|13
1608143400000|2020-12-16 18:30:00|11974.2|11950.2|11974.2|11950.2|11974.2|11950.2|11973.6|11949.6|1
1608143700000|2020-12-16 18:35:00|11974.8|11950.8|11972.3|11948.3|11982.2|11950.8|11970.5|11942.2|2
1608144000000|2020-12-16 18:40:00|11972.4|11948.4|11969.9|11945.9|11973|11949|11969.9|11945.9|1
1608144300000|2020-12-16 18:45:00|11972.4|11948.4|11932.3|11872.3|11972.4|11948.4|11931|11871|3
1608144600000|2020-12-16 18:50:00|11930.4|11870.4|11943.7|11883.7|11947.4|11898.7|11930.4|11870.4|3
1608144900000|2020-12-16 18:55:00|11946.8|11886.8|11941.7|11881.7|11947.4|11910.4|11921.9|11873|7
1608210000000|2020-12-17 13:00:00|11927.1|11867.1|11912.6|11852.6|11927.1|11898.1|11879.1|11819.1|16
1608210300000|2020-12-17 13:05:00|11912|11852|11912.6|11852.6|11920.2|11860.2|11912|11852|0
1608210600000|2020-12-17 13:10:00|11917.4|11857.4|11915.5|11855.5|11921.2|11861.2|11915.5|11855.5|0
1608210900000|2020-12-17 13:15:00|11915.6|11855.6|11898.7|11838.7|11915.6|11864.4|11896.8|11838.7|2
1608211200000|2020-12-17 13:20:00|11898.1|11838.1|11889.9|11829.9|11925.2|11872.3|11889.9|11829.9|11
1608211500000|2020-12-17 13:25:00|11886.1|11826.1|11893|11833|11894.9|11847.3|11886.1|11826.1|0
1608211800000|2020-12-17 13:30:00|11894.9|11834.9|11905.5|11881.5|11928.5|11903.4|11894.9|11834.9|10
1608212100000|2020-12-17 13:35:00|11907.4|11883.4|11906.3|11882.3|11939.9|11884.8|11896.8|11871.6|7
1608212400000|2020-12-17 13:40:00|11908.2|11884.2|11906.3|11882.3|11938|11891.8|11906.3|11878|5
1608212700000|2020-12-17 13:45:00|11898.1|11874.1|11897.5|11873.5|11898.1|11874.1|11897.5|11873.5|4
1608213000000|2020-12-17 13:50:00|11893.7|11869.7|11899.4|11875.4|11899.4|11875.4|11891.8|11867.8|0
1608213300000|2020-12-17 13:55:00|11898.1|11874.1|11885.4|11825.4|11954|11907.2|11868.9|11824.2|25
1608213600000|2020-12-17 14:00:00|11889.2|11829.2|11883|11843|11893.6|11844.2|11880.5|11821.7|0
1608213900000|2020-12-17 14:05:00|11882.4|11842.4|11875.4|11815.4|11895|11855.4|11853.7|11814.2|0
1608214200000|2020-12-17 14:10:00|11869.7|11809.7|11868.5|11808.5|11875.4|11825.4|11859.1|11808.5|0
1608214500000|2020-12-17 14:15:00|11869.7|11809.7|11856.6|11816.6|11869.7|11823.6|11856|11806.6|1
1608214800000|2020-12-17 14:20:00|11856|11816|11871.8|11831.8|11871.8|11844.2|11849.2|11816|6
1608215100000|2020-12-17 14:25:00|11871.2|11831.2|11835.7|11811.7|11871.2|11831.2|11835.7|11799.9|10
1608215400000|2020-12-17 14:30:00|11835.1|11811.1|11837|11813|11837|11813|11835.1|11811.1|1
1608215700000|2020-12-17 14:35:00|11837.6|11813.6|11837.7|11813.7|11837.7|11813.7|11837.6|11813.6|2
1608216000000|2020-12-17 14:40:00|11838.3|11814.3|11836.4|11812.4|11840.2|11816.2|11836.4|11812.4|2
1608216300000|2020-12-17 14:45:00|11835.8|11811.8|11823.3|11799.3|11835.8|11811.8|11819.5|11795.5|2
1608216600000|2020-12-17 14:50:00|11819.5|11795.5|11785.5|11761.5|11834.5|11795.5|11783|11743.4|20
1608216900000|2020-12-17 14:55:00|11780.5|11756.5|11810.2|11750.2|11810.2|11757.7|11776.7|11738.9|3
1608217200000|2020-12-17 15:00:00|11819.7|11759.7|11815.9|11755.9|11824.2|11786.4|11810.4|11755.9|3
1608217500000|2020-12-17 15:05:00|11817.8|11757.8|11821.5|11761.5|11821.5|11775.9|11798|11757.8|7
1608217800000|2020-12-17 15:10:00|11819.6|11759.6|11809.8|11749.8|11820.8|11776|11797.4|11749.8|20
1608218100000|2020-12-17 15:15:00|11807.9|11747.9|11785.2|11761.2|11807.9|11761.2|11785.2|11747.9|8
1608218400000|2020-12-17 15:20:00|11783.3|11759.3|11782.6|11758.6|11799.9|11759.9|11775.2|11739.9|20
1608218700000|2020-12-17 15:25:00|11780.7|11756.7|11828.6|11768.6|11828.6|11768.6|11780.7|11749.1|2
1608219000000|2020-12-17 15:30:00|11825.6|11765.6|11794.3|11754.3|11838.6|11778.6|11782.7|11741.2|12
1608219300000|2020-12-17 15:35:00|11793.7|11753.7|11765.1|11725.1|11793.7|11758.6|11759.6|11725.1|9
1608219600000|2020-12-17 15:40:00|11758.3|11734.3|11750.7|11726.7|11758.9|11734.9|11749.5|11725.5|2
1608219900000|2020-12-17 15:45:00|11756.4|11732.4|11788.6|11728.6|11790.5|11734.9|11752.6|11728.6|4
1608220200000|2020-12-17 15:50:00|11787.4|11727.4|11766.8|11726.8|11787.4|11727.4|11766.8|11725.5|2
1608220500000|2020-12-17 15:55:00|11761.3|11737.3|11752|11728|11766.8|11737.3|11752|11723.7|4
1608220800000|2020-12-17 16:00:00|11749.6|11725.6|11749.6|11725.6|11749.6|11725.6|11749.6|11725.6|2
1608221100000|2020-12-17 16:05:00|11749.7|11725.7|11750|11726|11761.7|11727.9|11749.7|11719.8|4
1608221400000|2020-12-17 16:10:00|11749.4|11725.4|11704.1|11664.1|11749.4|11725.4|11704.1|11664.1|6
1608221700000|2020-12-17 16:15:00|11702.2|11662.2|11700.3|11660.3|11702.2|11662.2|11700.3|11660.3|3
1608222000000|2020-12-17 16:20:00|11686.7|11662.7|11678.7|11654.7|11686.7|11662.7|11664.2|11630.9|10
1608222300000|2020-12-17 16:25:00|11686.8|11662.8|11689.3|11665.3|11719.2|11681.3|11686.8|11653.5|2
1608222600000|2020-12-17 16:30:00|11697.9|11657.9|11691.2|11667.2|11701.7|11669.1|11691.2|11657.9|0
1608222900000|2020-12-17 16:35:00|11696.7|11656.7|11696.7|11656.7|11696.7|11656.7|11696.7|11656.7|2
1608223200000|2020-12-17 16:40:00|11689.9|11665.9|11733.3|11673.3|11745.3|11685.3|11689.9|11664|26
1608223500000|2020-12-17 16:45:00|11732.7|11672.7|11723.2|11663.2|11732.7|11693.1|11717.1|11662.6|1
1608223800000|2020-12-17 16:50:00|11722|11662|11732.1|11692.1|11732.1|11692.1|11715.7|11662|1
1608224100000|2020-12-17 16:55:00|11731.5|11691.5|11729|11689|11731.5|11691.5|11729|11689|0
1608224400000|2020-12-17 17:00:00|11722.2|11698.2|11718.3|11694.3|11724.1|11700.1|11713.3|11689.3|8
1608224700000|2020-12-17 17:05:00|11713.9|11689.9|11693.2|11669.2|11713.9|11689.9|11692.6|11668.6|3
1608225000000|2020-12-17 17:10:00|11692.6|11668.6|11706.1|11666.1|11706.1|11668.6|11688.2|11658.5|3
1608225300000|2020-12-17 17:15:00|11704.2|11664.2|11695.8|11655.8|11713.7|11667.6|11686.6|11640.1|12
1608225600000|2020-12-17 17:20:00|11690.7|11666.7|11702|11662|11702|11669.4|11679.7|11634.4|12
1608225900000|2020-12-17 17:25:00|11703.9|11663.9|11706.1|11666.1|11706.1|11675|11695.7|11662|4
1608226200000|2020-12-17 17:30:00|11697.5|11673.5|11696.4|11672.4|11710|11678|11696.4|11666.1|5
1608226500000|2020-12-17 17:35:00|11699.3|11675.3|11707.1|11647.1|11714|11680.1|11687|11641.4|42
1608226800000|2020-12-17 17:40:00|11696.5|11656.5|11710.2|11650.2|11711.5|11657.2|11695.3|11647.7|0
1608227100000|2020-12-17 17:45:00|11700.8|11660.8|11705.9|11645.9|11708.4|11670|11694|11645.9|1
1608227400000|2020-12-17 17:50:00|11694.8|11654.8|11696.7|11656.7|11697.9|11662.2|11686.2|11654.8|2
1608227700000|2020-12-17 17:55:00|11688.1|11664.1|11686.2|11662.2|11688.1|11664.1|11686.2|11662.2|2
1608228000000|2020-12-17 18:00:00|11686.8|11662.8|11685.6|11661.6|11686.8|11662.8|11685.6|11661.6|3
1608228300000|2020-12-17 18:05:00|11688|11664|11702.3|11678.3|11703.6|11679.6|11688|11664|9
1608228600000|2020-12-17 18:10:00|11701.7|11677.7|11704.1|11680.1|11709.1|11680.1|11701.1|11669.1|3
1608228900000|2020-12-17 18:15:00|11704.7|11680.7|11713.9|11673.9|11739.6|11708.2|11704.7|11672|5
1608229200000|2020-12-17 18:20:00|11725.3|11685.3|11714.1|11690.1|11736.8|11696.8|11714.1|11685.3|1
1608229500000|2020-12-17 18:25:00|11721.5|11681.5|11711.8|11687.8|11728.2|11700.7|11709|11670.7|15
1608229800000|2020-12-17 18:30:00|11714.2|11674.2|11703.9|11679.9|11722.4|11683|11703.9|11661.3|2
1608230100000|2020-12-17 18:35:00|11710.1|11670.1|11692.1|11668.1|11710.1|11678.7|11692.1|11668.1|7
1608230400000|2020-12-17 18:40:00|11679.6|11655.6|11685.9|11661.9|11685.9|11661.9|11679|11655|25
1608230700000|2020-12-17 18:45:00|11683.4|11659.4|11681.5|11657.5|11684|11660|11681.5|11657.5|0
1608231000000|2020-12-17 18:50:00|11682.1|11658.1|11674.8|11650.8|11686.5|11662.5|11674.6|11650.6|13
1608231300000|2020-12-17 18:55:00|11672.9|11648.9|11702.9|11642.9|11702.9|11648.9|11671|11630.1|9
1608296400000|2020-12-18 13:00:00|11747.6|11687.6|11790.9|11766.9|11796.4|11771.9|11739.5|11679.5|6
1608296700000|2020-12-18 13:05:00|11788.4|11764.4|11795.1|11771.1|11811.2|11781.6|11785.9|11761.9|2
1608297000000|2020-12-18 13:10:00|11805.3|11765.3|11812|11772|11820.9|11785.5|11800.9|11760.9|6
1608297300000|2020-12-18 13:15:00|11815.9|11755.9|11812.6|11772.6|11823.4|11772.6|11810.6|11752|3
1608297600000|2020-12-18 13:20:00|11810.1|11770.1|11853.4|11813.4|11853.9|11821.1|11810.1|11770.1|8
1608297900000|2020-12-18 13:25:00|11853.9|11813.9|11861.5|11837.5|11870.3|11839.4|11853.9|11813.9|9
1608298200000|2020-12-18 13:30:00|11865.4|11841.4|11897|11857|11900.6|11857|11865.4|11839.5|25
1608298500000|2020-12-18 13:35:00|11904.8|11844.8|11908.2|11884.2|11947.6|11902|11904.8|11844.8|24
1608298800000|2020-12-18 13:40:00|11912.9|11872.9|11938.2|11914.2|11944.5|11914.2|11912.9|11863.4|14
1608299100000|2020-12-18 13:45:00|11939.3|11915.3|11943.2|11919.2|11945.2|11921.2|11939.3|11915.3|2
1608299400000|2020-12-18 13:50:00|11942.1|11918.1|11939.4|11915.4|11942.1|11918.1|11936.3|11912.3|4
1608299700000|2020-12-18 13:55:00|11966.5|11926.5|11964.6|11924.6|11966.5|11935.1|11957.2|11924.6|4
1608300000000|2020-12-18 14:00:00|11957.2|11933.2|12007.7|11967.7|12041|12010.9|11953.3|11929.3|35
1608300300000|2020-12-18 14:05:00|11999.1|11975.1|12001|11941|12023.5|11988.7|11968.6|11928|6
1608300600000|2020-12-18 14:10:00|12001.6|11941.6|11979.1|11919.1|12009.6|11973.2|11974.1|11919.1|11
1608300900000|2020-12-18 14:15:00|11978.5|11918.5|11916|11856|11984.7|11942.1|11897.2|11837.2|21
1608301200000|2020-12-18 14:20:00|11914.1|11854.1|11945.2|11885.2|11962.4|11902.4|11903.5|11843.5|5
1608301500000|2020-12-18 14:25:00|11943.3|11883.3|11948.9|11888.9|11948.9|11888.9|11941.4|11881.4|2
1608301800000|2020-12-18 14:30:00|11940.3|11900.3|11932.5|11908.5|11950.8|11908.5|11931.1|11888|26
1608302100000|2020-12-18 14:35:00|11946.4|11886.4|11944.4|11884.4|11946.4|11886.4|11944.4|11884.4|4
1608302400000|2020-12-18 14:40:00|11938.9|11898.9|11914.5|11854.5|11945.5|11911.9|11914.5|11854.5|4
1608302700000|2020-12-18 14:45:00|11916.7|11856.7|11928.9|11868.9|11928.9|11868.9|11916.7|11856.7|4
1608303000000|2020-12-18 14:50:00|11929.5|11869.5|11933.4|11873.4|11933.4|11873.4|11917.5|11857.5|5
1608303300000|2020-12-18 14:55:00|11932.8|11872.8|11933.4|11893.4|11938.4|11893.4|11929|11872.8|8
1608303600000|2020-12-18 15:00:00|11944.5|11884.5|11924.9|11900.9|11944.5|11900.9|11922.9|11884.5|27
1608303900000|2020-12-18 15:05:00|11925.4|11901.4|11925.4|11901.4|11927.4|11903.4|11925.4|11901.4|0
1608304200000|2020-12-18 15:10:00|11925.5|11901.5|11932.3|11892.3|11932.3|11901.5|11925.5|11892.3|1
1608304500000|2020-12-18 15:15:00|11932.4|11892.4|11932.4|11892.4|11932.4|11892.4|11932.4|11892.4|1
1608304800000|2020-12-18 15:20:00|11923.2|11899.2|11921.3|11897.3|11923.2|11899.2|11919.4|11895.4|1
1608305100000|2020-12-18 15:25:00|11925.2|11901.2|11919.4|11895.4|11925.2|11901.2|11919.4|11895.4|2
1608305400000|2020-12-18 15:30:00|11939.6|11879.6|11945.5|11885.5|11945.5|11885.5|11939.6|11879.6|1
1608305700000|2020-12-18 15:35:00|11931|11891|11931|11891|11931|11891|11931|11891|0
1608306000000|2020-12-18 15:40:00|11941.6|11881.6|11958.3|11898.3|11962.7|11909.6|11925.3|11881.6|2
1608306300000|2020-12-18 15:45:00|11958.8|11898.8|11966.6|11926.6|11968.6|11928.6|11953.8|11898.8|0
1608306600000|2020-12-18 15:50:00|11966.1|11926.1|11966.7|11926.7|11966.7|11926.7|11966.1|11926.1|2
1608306900000|2020-12-18 15:55:00|11964.7|11924.7|11945.3|11921.3|11964.7|11929.1|11945.3|11921.3|1
1608307200000|2020-12-18 16:00:00|11943.4|11919.4|12002|11942|12041.4|11981.4|11943.4|11909.7|19
1608307500000|2020-12-18 16:05:00|11988.4|11948.4|11974|11950|11993.1|11953.9|11974|11933.1|5
1608307800000|2020-12-18 16:10:00|11960.7|11936.7|11972.6|11912.6|11982.3|11946.4|11960.7|11912.6|2
1608308100000|2020-12-18 16:15:00|11970.6|11910.6|11968.7|11908.7|11970.6|11910.6|11968.7|11908.7|0
1608308400000|2020-12-18 16:20:00|11965.6|11925.6|11934.3|11910.3|11969.5|11945|11934.3|11897.6|2
1608308700000|2020-12-18 16:25:00|11930.4|11906.4|11984|11924|11984.5|11939.8|11930.4|11906.4|9
1608309000000|2020-12-18 16:30:00|11985.9|11925.9|11969.6|11945.6|11986.5|11947.3|11967.7|11925.9|21
1608309300000|2020-12-18 16:35:00|11971|11947|11971|11947|11972.1|11948.1|11963.2|11939.2|7
1608309600000|2020-12-18 16:40:00|11980.7|11940.7|12012.1|11972.1|12012.1|11979|11980.7|11933.7|19
1608309900000|2020-12-18 16:45:00|11981.3|11921.3|12002.4|11978.4|12016.3|11978.4|11981.3|11921.3|17
1608310200000|2020-12-18 16:50:00|11998.5|11974.5|12017.7|11977.7|12017.7|11984.6|11998.5|11971.3|6
1608310500000|2020-12-18 16:55:00|12008.6|11984.6|12030.2|12006.2|12032.2|12008.2|12008.6|11984.6|10
1608310800000|2020-12-18 17:00:00|12028.3|12004.3|12111.6|12071.6|12111.6|12071.6|12028.3|12004.3|29
1608311100000|2020-12-18 17:05:00|12105.8|12065.8|12063.8|12023.8|12106.6|12079.3|12047.2|12023.2|13
1608311400000|2020-12-18 17:10:00|12063.3|12023.3|11992.5|11932.5|12063.3|12023.3|11992.5|11932.5|10
1608311700000|2020-12-18 17:15:00|11990|11930|11989.1|11929.1|12000|11940|11961.6|11901.6|7
1608312000000|2020-12-18 17:20:00|11989.7|11929.7|11993.3|11933.3|12002.8|11942.8|11971.7|11911.7|3
1608312300000|2020-12-18 17:25:00|11995.8|11935.8|11968.4|11908.4|11995.8|11935.8|11945.9|11885.9|3
1608312600000|2020-12-18 17:30:00|11970.9|11910.9|11995.6|11935.6|11995.6|11935.6|11970.9|11910.9|1
1608312900000|2020-12-18 17:35:00|11995|11935|11985.3|11925.3|11995|11935|11940.1|11893.9|12
1608313200000|2020-12-18 17:40:00|11996.2|11936.2|12008.4|11968.4|12019.2|11973.7|11988.7|11936.2|3
1608313500000|2020-12-18 17:45:00|12006.5|11966.5|12006.5|11966.5|12010.4|11970.4|12006.5|11966.5|1
1608313800000|2020-12-18 17:50:00|11987|11927|11971.5|11911.5|11989.5|11929.5|11957|11908.2|16
1608314100000|2020-12-18 17:55:00|11973.4|11913.4|11963.5|11923.5|11973.4|11937.8|11960.9|11913.4|1
1608314400000|2020-12-18 18:00:00|11962.9|11922.9|11971.5|11911.5|11971.5|11922.9|11955.1|11909.6|1
1608314700000|2020-12-18 18:05:00|11961|11921|11961|11921|11961|11921|11961|11921|0
1608315000000|2020-12-18 18:10:00|11962.9|11922.9|11961|11921|11964.9|11924.9|11961|11921|5
1608315300000|2020-12-18 18:15:00|11949.4|11925.4|11946.6|11906.6|11966.6|11925.4|11938.9|11906|3
1608315600000|2020-12-18 18:20:00|11939.1|11915.1|11939.1|11915.1|11939.1|11915.1|11939.1|11915.1|5
1608315900000|2020-12-18 18:25:00|11939.2|11915.2|11963.6|11939.6|11963.6|11939.6|11936.7|11912.7|4
1608316200000|2020-12-18 18:30:00|11963.1|11939.1|11950|11926|11973.3|11940.2|11950|11926|8
1608316500000|2020-12-18 18:35:00|11951.1|11927.1|11953.6|11929.6|11955|11931|11951.1|11927.1|15
1608316800000|2020-12-18 18:40:00|11952.8|11928.8|11944|11920|11955.6|11928.8|11944|11915.6|25
1608317100000|2020-12-18 18:45:00|11946.5|11922.5|11949|11925|11961.4|11930|11946.5|11919.5|16
1608317400000|2020-12-18 18:50:00|11949.5|11925.5|11951.5|11927.5|11951.5|11927.5|11949.5|11925.5|5
1608317700000|2020-12-18 18:55:00|11958.5|11934.5|12025.1|11965.1|12025.1|11986.6|11958.5|11934.5|29
1608555600000|2020-12-21 13:00:00|12018.4|11958.4|12031.1|11971.1|12054|12002.4|12017.1|11957.1|35
1608555900000|2020-12-21 13:05:00|12031.5|11971.5|12042|11982|12043.2|11985.7|12007.7|11971.5|4
1608556200000|2020-12-21 13:10:00|12041.6|11981.6|12044.1|11984.1|12044.1|11984.1|12039.1|11979.1|0
1608556500000|2020-12-21 13:15:00|12044.5|11984.5|12050.3|12010.3|12050.7|12018.7|12035.8|11984.1|3
1608556800000|2020-12-21 13:20:00|12052.3|12012.3|12048.2|11988.2|12052.3|12022.4|12039.8|11986.2|9
1608557100000|2020-12-21 13:25:00|12047.8|11987.8|12018.3|11978.3|12047.8|11992.8|12018.3|11977.4|1
1608557400000|2020-12-21 13:30:00|12009.8|11985.8|11998.3|11958.3|12009.8|11985.8|11991.6|11956.2|12
1608557700000|2020-12-21 13:35:00|12007.4|11947.4|11990.4|11930.4|12007.4|11955.2|11982.8|11930.3|6
1608558000000|2020-12-21 13:40:00|11980.8|11940.8|11986.1|11962.1|12000.7|11962.1|11979.9|11936.6|0
1608558300000|2020-12-21 13:45:00|11988.1|11964.1|11988.1|11964.1|11990.6|11966.6|11986.1|11962.1|0
1608558600000|2020-12-21 13:50:00|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|0
1608558900000|2020-12-21 13:55:00|11988.6|11964.6|12013.8|11953.8|12013.8|11969.2|11986.5|11953.8|3
1608559200000|2020-12-21 14:00:00|12020|11960|12013.7|11973.7|12022.5|11973.7|12005|11960|3
1608559800000|2020-12-21 14:10:00|12009.6|11969.6|12000|11960|12009.6|11969.6|12000|11960|1
1608560100000|2020-12-21 14:15:00|11997.5|11937.5|11997.6|11937.6|11997.6|11937.6|11997.5|11937.5|0
1608560400000|2020-12-21 14:20:00|11986.7|11946.7|11973.7|11949.7|11986.7|11957.2|11973.7|11946.7|16
1608560700000|2020-12-21 14:25:00|11972|11948|11987.2|11927.2|12007.4|11948|11943.8|11898.8|12
1608561000000|2020-12-21 14:30:00|11982.6|11922.6|11983.4|11923.4|11983.4|11923.4|11958|11898|0
1608561300000|2020-12-21 14:35:00|11982.9|11922.9|11979.7|11919.7|11995.4|11956|11979.7|11919.7|0
1608561600000|2020-12-21 14:40:00|11978.8|11918.8|11976.8|11916.8|11978.8|11918.8|11976.8|11916.8|2
1608561900000|2020-12-21 14:45:00|11976.4|11916.4|11972.2|11912.2|11976.4|11916.4|11972.2|11912.2|0
1608562200000|2020-12-21 14:50:00|11964.7|11904.7|11968.9|11908.9|11968.9|11908.9|11964.7|11904.7|0
1608562500000|2020-12-21 14:55:00|11964.7|11904.7|11986.8|11926.8|11994.8|11934.8|11927.1|11898.5|10
1608562800000|2020-12-21 15:00:00|11988.9|11928.9|11982.3|11922.3|11991|11941.4|11972.3|11922.3|9
1608563100000|2020-12-21 15:05:00|11953|11929|11983.9|11923.9|11986.9|11929|11915.1|11873.9|16
1608563400000|2020-12-21 15:10:00|11986.4|11926.4|11989.4|11929.4|11996.4|11936.4|11964|11904|0
1608563700000|2020-12-21 15:15:00|11991.5|11931.5|11986.5|11926.5|12019.7|11959.7|11979|11919|0
1608564000000|2020-12-21 15:20:00|11989|11929|11993.6|11933.6|12023.6|11963.6|11978.6|11929|9
1608564300000|2020-12-21 15:25:00|11994|11934|11995.7|11935.7|12014.9|11954.9|11994|11934|9
1608564600000|2020-12-21 15:30:00|12005.7|11945.7|11981.9|11957.9|12036.9|11976.9|11981.9|11943.8|7
1608564900000|2020-12-21 15:35:00|12010.8|11950.8|12035.3|11975.3|12035.3|11975.3|12010.8|11950.8|2
1608565200000|2020-12-21 15:40:00|12035.8|11975.8|12048.3|12008.3|12058.7|12016.7|12028.3|11975.8|4
1608565500000|2020-12-21 15:45:00|12056.6|11996.6|12038.3|11978.3|12056.6|11996.6|12038.3|11978.3|1
1608565800000|2020-12-21 15:50:00|12036.2|11976.2|12036.3|11976.3|12036.3|11976.3|12036.2|11976.2|0
1608566100000|2020-12-21 15:55:00|12043.8|11983.8|12045.8|12005.8|12050.8|12010|12043.8|11983.8|18
1608566400000|2020-12-21 16:00:00|12040.3|12016.3|12080.1|12020.1|12088.8|12056.8|12036.2|12003.8|22
1608566700000|2020-12-21 16:05:00|||||||||2
1608567000000|2020-12-21 16:10:00|12080.5|12020.5|12082.6|12022.6|12082.6|12022.6|12080.5|12020.5|0
1608567300000|2020-12-21 16:15:00|||||||||1
1608567900000|2020-12-21 16:25:00|12082.7|12022.7|12082.7|12022.7|12082.7|12022.7|12082.7|12022.7|0
1608568200000|2020-12-21 16:30:00|12073.1|12033.1|12074.2|12050.2|12077.2|12050.2|12073.1|12033.1|0
1608568500000|2020-12-21 16:35:00|12076.3|12052.3|12076.3|12052.3|12076.3|12052.3|12076.3|12052.3|0
1608568800000|2020-12-21 16:40:00|12075.9|12051.9|12067.2|12043.2|12083.9|12051.9|12067.2|12023.9|14
1608569100000|2020-12-21 16:45:00|12069.7|12045.7|12104.3|12080.3|12104.3|12080.3|12069.7|12034|12
1608569400000|2020-12-21 16:50:00|12118.4|12058.4|12035.2|11975.2|12118.4|12058.4|12035.2|11975.2|14
1608569700000|2020-12-21 16:55:00|12035.7|11975.7|12035.3|11975.3|12035.7|11975.7|12023.2|11963.2|2
1608570000000|2020-12-21 17:00:00|12040.8|11980.8|12092.8|12032.8|12097.4|12037.4|12040.8|11980.8|5
1608570300000|2020-12-21 17:05:00|12092.9|12032.9|12079.4|12019.4|12097.4|12037.4|12079.4|12019.4|3
1608570600000|2020-12-21 17:10:00|12079.5|12019.5|12079.5|12019.5|12079.5|12019.5|12079.5|12019.5|0
1608570900000|2020-12-21 17:15:00|||||||||2
1608571200000|2020-12-21 17:20:00|12082|12022|12058.7|11998.7|12082|12047.5|12049.1|11989.1|5
1608571500000|2020-12-21 17:25:00|12054.5|11994.5|12038.7|11978.7|12057|11997|12032.1|11972.1|3
1608571800000|2020-12-21 17:30:00|12039.2|11979.2|12043.7|11983.7|12043.7|11983.7|12038.7|11978.7|2
1608572100000|2020-12-21 17:35:00|12043.8|11983.8|12043.8|11983.8|12043.8|11983.8|12043.8|11983.8|2
1608572400000|2020-12-21 17:40:00|12044.2|11984.2|12049.6|12009.6|12057|12009.6|12044.2|11984.2|3
1608573300000|2020-12-21 17:55:00|12047.5|12007.5|12033|11993|12047.5|12007.5|12032.5|11992.5|7
1608573600000|2020-12-21 18:00:00|12025.4|12001.4|12048|12008|12048|12014.7|12025.4|11995|1
1608573900000|2020-12-21 18:05:00|12035|12011|12038|11998|12038|12011|12035|11995.9|1
1608574200000|2020-12-21 18:10:00|12035.9|11995.9|12035.9|11995.9|12035.9|11995.9|12035.9|11995.9|0
1608574500000|2020-12-21 18:15:00|12038|11998|12028.4|12004.4|12038|12006.4|12028.4|11995.9|0
1608574800000|2020-12-21 18:20:00|12035|12011|12037.5|12013.5|12037.5|12013.5|12035|12011|1
1608575100000|2020-12-21 18:25:00|12038|12014|12032.6|12008.6|12040|12016|12030.1|12006.1|12
1608575400000|2020-12-21 18:30:00|12033|12009|12064.8|12004.8|12067.7|12009|12030.9|12002.7|9
1608575700000|2020-12-21 18:35:00|12065.6|12005.6|12063.2|12003.2|12065.6|12005.6|12063.1|12003.1|0
1608576000000|2020-12-21 18:40:00|12030.2|12006.2|12058.6|12018.6|12065.7|12018.6|12030.2|12003.6|2
1608576300000|2020-12-21 18:45:00|12058.2|12018.2|12060.7|12020.7|12060.7|12020.7|12058.2|12018.2|0
1608576600000|2020-12-21 18:50:00|12054.5|12014.5|12056.6|12016.6|12056.6|12016.6|12054.5|12014.5|1
1608576900000|2020-12-21 18:55:00|12077.8|12017.8|12079.9|12019.9|12079.9|12024.9|12056.6|12016.6|5
1608642000000|2020-12-22 13:00:00|12092.4|12032.4|12220|12160|12224.6|12184.8|12092.4|12032.4|19
1608642300000|2020-12-22 13:05:00|12201.7|12161.7|12161.8|12121.8|12212.5|12161.7|12159.3|12099.3|5
1608642600000|2020-12-22 13:10:00|12168.1|12128.1|12189.2|12129.2|12198|12138|12161.3|12117.1|5
1608642900000|2020-12-22 13:15:00|12188.4|12128.4|12195.5|12135.5|12195.5|12135.5|12188.4|12128.4|3
1608643200000|2020-12-22 13:20:00|12198|12138|12212.7|12152.7|12219|12169.4|12163.3|12123.2|5
1608643500000|2020-12-22 13:25:00|12206.3|12146.3|12204.2|12144.2|12206.3|12155.6|12189.2|12144.2|0
1608643800000|2020-12-22 13:30:00|12191.8|12151.8|12178.5|12118.5|12193|12151.8|12152.3|12092.3|4
1608644100000|2020-12-22 13:35:00|12187.7|12127.7|12217.7|12157.7|12218.5|12158.5|12187.7|12127.7|2
1608644400000|2020-12-22 13:40:00|12225.2|12165.2|12228.5|12168.5|12234.8|12187.7|12205.9|12157.7|2
1608644700000|2020-12-22 13:45:00|12223.5|12163.5|12184|12160|12226|12166|12181.5|12148.5|1
1608645000000|2020-12-22 13:50:00|12176.4|12116.4|12185.7|12125.7|12189.9|12129.9|12176.4|12116.4|1
1608645300000|2020-12-22 13:55:00|12176|12136|12185.7|12125.7|12185.7|12136|12176|12125.7|0
1608645600000|2020-12-22 14:00:00|12176.5|12136.5|12218.2|12178.2|12227.8|12178.2|12176.5|12136.5|3
1608645900000|2020-12-22 14:05:00|12220.7|12180.7|12225.7|12165.7|12230.7|12187.8|12218.2|12158.2|2
1608646200000|2020-12-22 14:10:00|12217.3|12157.3|12219.4|12159.4|12219.4|12159.4|12214.8|12154.8|0
1608646500000|2020-12-22 14:15:00|12217.4|12157.4|12207.3|12147.3|12217.4|12157.4|12199.8|12139.8|0
1608646800000|2020-12-22 14:20:00|12202.3|12142.3|12178.6|12118.6|12202.3|12142.3|12169|12118.6|0
1608647100000|2020-12-22 14:25:00|12171.2|12111.2|12146.2|12086.2|12178.7|12126.7|12146.2|12086.2|0
1608647400000|2020-12-22 14:30:00|12147.3|12087.3|12146.2|12106.2|12152.5|12106.2|12129.1|12081.6|0
1608647700000|2020-12-22 14:35:00|12157.7|12097.7|12152.8|12092.8|12170.6|12110.6|12150.6|12090.6|1
1608648000000|2020-12-22 14:40:00|12153.1|12093.1|12166.6|12106.6|12166.6|12112|12145.7|12093.1|2
1608648300000|2020-12-22 14:45:00|12161.6|12101.6|12161.6|12101.6|12164.1|12104.1|12161.6|12101.6|0
1608648600000|2020-12-22 14:50:00|12156.6|12096.6|12154.1|12094.1|12159.1|12099.1|12144.1|12084.1|0
1608648900000|2020-12-22 14:55:00|12156.6|12096.6|12166.6|12106.6|12166.6|12106.6|12132|12081.6|0
1608649200000|2020-12-22 15:00:00|12171.3|12111.3|12170.9|12130.9|12178|12133|12164.2|12109.5|1
1608649500000|2020-12-22 15:05:00|12177.2|12137.2|12188.4|12128.4|12188.4|12137.2|12177.2|12128.4|0
1608649800000|2020-12-22 15:10:00|12193.4|12133.4|12190.9|12130.9|12195.9|12135.9|12171.3|12120.9|1
1608650100000|2020-12-22 15:15:00|12190.5|12130.5|12173.4|12113.4|12190.5|12130.5|12169.2|12109.2|3
1608650400000|2020-12-22 15:20:00|12170.5|12130.5|12170.6|12130.6|12170.6|12130.6|12170.5|12130.5|0
1608651000000|2020-12-22 15:30:00|12175.2|12135.2|12175.2|12135.2|12175.2|12135.2|12175.2|12135.2|1
1608651300000|2020-12-22 15:35:00|12173.1|12133.1|12173.1|12113.1|12177.3|12140.7|12160.5|12108.9|0
1608651600000|2020-12-22 15:40:00|12171|12111|12168.1|12128.1|12171|12128.1|12168.1|12111|0
1608651900000|2020-12-22 15:45:00|12166|12126|12153.4|12129.4|12166|12131.5|12149.2|12121.8|4
1608652200000|2020-12-22 15:50:00|12155.5|12131.5|12150|12126|12155.5|12131.5|12147.9|12123.9|6
1608652500000|2020-12-22 15:55:00|12147.9|12123.9|12137.4|12077.4|12147.9|12123.9|12122.6|12077.4|2
1608652800000|2020-12-22 16:00:00|12134.9|12074.9|12143.4|12083.4|12154|12105.1|12134.9|12074.9|3
1608653100000|2020-12-22 16:05:00|12143.8|12083.8|12109|12049|12143.8|12083.8|12109|12049|6
1608653400000|2020-12-22 16:10:00|12092.5|12068.5|12135|12075|12140|12080|12092.5|12067.5|3
1608653700000|2020-12-22 16:15:00|12127.5|12067.5|12118.8|12058.8|12128.8|12068.8|12111.3|12051.3|1
1608654000000|2020-12-22 16:20:00|12119.2|12059.2|12119.6|12059.6|12129.2|12069.2|12118.8|12058.8|4
1608654300000|2020-12-22 16:25:00|12122.1|12062.1|12122.5|12062.5|12122.9|12062.9|12121.8|12061.8|2
1608654600000|2020-12-22 16:30:00|12125|12065|12125.8|12065.8|12127.4|12078.2|12118.2|12065|2
1608654900000|2020-12-22 16:35:00|12120.8|12060.8|12133.7|12093.7|12146.2|12108.4|12112.3|12057.2|45
1608655200000|2020-12-22 16:40:00|12134.1|12094.1|12127.2|12067.2|12147.2|12104.6|12127.2|12067.2|3
1608655500000|2020-12-22 16:45:00|12126.8|12066.8|12125.1|12065.1|12128|12078.4|12116.3|12064.7|4
1608655800000|2020-12-22 16:50:00|12124.7|12064.7|12138.8|12098.8|12152.6|12098.8|12113.1|12064.7|1
1608656100000|2020-12-22 16:55:00|12147.6|12087.6|12147.2|12087.2|12152.6|12109.3|12133.3|12087.2|2
1608656400000|2020-12-22 17:00:00|12147.3|12087.3|12138.4|12098.4|12147.6|12098.4|12138.4|12087.3|0
1608656700000|2020-12-22 17:05:00|12135.9|12095.9|12139.2|12099.2|12139.2|12103.5|12125.4|12095.9|2
1608657000000|2020-12-22 17:10:00|12129.2|12089.2|12144.2|12084.2|12144.2|12089.2|12129.2|12084.2|2
1608657600000|2020-12-22 17:20:00|12141.7|12101.7|12143.1|12083.1|12152.3|12109|12122.5|12082.3|1
1608657900000|2020-12-22 17:25:00|12141.5|12081.5|12131.2|12091.2|12144|12098.4|12122.4|12081.5|1
1608658200000|2020-12-22 17:30:00|12137.9|12097.9|12131.2|12091.2|12137.9|12097.9|12131.2|12091.2|2
1608658500000|2020-12-22 17:35:00|12129.1|12089.1|12140.8|12080.8|12140.8|12096.3|12118.2|12078.7|3
1608658800000|2020-12-22 17:40:00|12130.4|12090.4|12138.7|12078.7|12140.8|12091.2|12130.4|12078.7|4
1608659100000|2020-12-22 17:45:00|12129.1|12089.1|12129.1|12089.1|12129.1|12089.1|12129.1|12089.1|1
1608659400000|2020-12-22 17:50:00|12129.5|12089.5|12124|12100|12138.7|12100|12124|12078.7|3
1608659700000|2020-12-22 17:55:00|12121.9|12097.9|12129.5|12089.5|12131.6|12100|12121.9|12089.5|0
1608660000000|2020-12-22 18:00:00|12121.9|12097.9|12126.2|12102.2|12126.2|12102.2|12121.9|12097.9|0
1608660300000|2020-12-22 18:05:00|12111.4|12087.4|12108.7|12084.7|12111.4|12087.4|12108.7|12084.7|1
1608660600000|2020-12-22 18:10:00|12106.6|12082.6|12106.6|12082.6|12106.6|12082.6|12106.6|12082.6|0
1608660900000|2020-12-22 18:15:00|12106.2|12082.2|12106.2|12082.2|12106.2|12082.2|12106.2|12082.2|1
1608661200000|2020-12-22 18:20:00|12115.9|12075.9|12106.2|12082.2|12115.9|12084.3|12106.2|12075.9|1
1608661500000|2020-12-22 18:25:00|12106.6|12082.6|12129.6|12089.6|12133.9|12093.9|12106.6|12082.6|4
1608661800000|2020-12-22 18:30:00|12133.9|12093.9|12112.4|12088.4|12133.9|12101.1|12112.4|12061.7|6
1608662100000|2020-12-22 18:35:00|12118.8|12094.8|12105.4|12045.4|12122.2|12094.8|12105.4|12045.4|1
1608662400000|2020-12-22 18:40:00|12105|12045|12072.9|12012.9|12110.4|12050.4|12066|12006|27
1608662700000|2020-12-22 18:45:00|12072.6|12012.6|12072.2|12012.2|12072.9|12012.9|12072.2|12012.2|0
1608663000000|2020-12-22 18:50:00|12072.6|12012.6|12088.2|12028.2|12097.2|12042.2|12069.7|12009.7|3
1608663300000|2020-12-22 18:55:00|12072.9|12048.9|12095.3|12035.3|12103.4|12065.8|12072.9|12032.8|13
1608728400000|2020-12-23 13:00:00|12109.8|12049.8|11980|11956|12109.8|12049.8|11977.5|11943.7|3
1608728700000|2020-12-23 13:05:00|12001.9|11961.9|12013.8|11953.8|12014.4|11969.2|11993.2|11949.1|2
1608729000000|2020-12-23 13:10:00|12013.4|11953.4|12013.4|11953.4|12013.8|11964.1|12004.1|11950.9|0
1608729300000|2020-12-23 13:15:00|12015.6|11955.6|12005.9|11945.9|12015.6|11955.6|12005.9|11945.9|0
1608729600000|2020-12-23 13:20:00|12006|11946|11968.3|11944.3|12010.3|11950.3|11968.3|11936.7|0
1608729900000|2020-12-23 13:25:00|11968|11944|11960.3|11920.3|11986.7|11944|11960.3|11917.8|3
1608730200000|2020-12-23 13:30:00|11964.6|11924.6|11953.7|11929.7|11964.6|11932.2|11953.7|11924.6|2
1608730500000|2020-12-23 13:35:00|11953|11929|11956|11896|11968.5|11929|11928.7|11886|8
1608730800000|2020-12-23 13:40:00|11960.7|11900.7|11945.9|11921.9|11960.7|11921.9|11937|11900.7|11
1608731100000|2020-12-23 13:45:00|11948.1|11924.1|11990.7|11950.7|12001.8|11950.7|11948.1|11919.3|4
1608731400000|2020-12-23 13:50:00|11991.1|11951.1|11994.3|11954.3|12026.8|11976.8|11987.7|11947.2|6
1608731700000|2020-12-23 13:55:00|12002.6|11942.6|12001.8|11941.8|12002.6|11942.6|11991.8|11931.8|1
1608732000000|2020-12-23 14:00:00|12001.1|11941.1|11972.2|11932.2|12001.1|11946.5|11972.2|11929|3
1608732300000|2020-12-23 14:05:00|11970|11930|11981.9|11921.9|11981.9|11930|11970|11919.3|1
1608732600000|2020-12-23 14:10:00|11989|11929|11988|11948|11989|11948|11983.7|11926.5|2
1608732900000|2020-12-23 14:15:00|11985.8|11945.8|11980.8|11940.8|11993.3|11945.8|11980.8|11928.7|1
1608733200000|2020-12-23 14:20:00|11978.7|11938.7|11983.4|11943.4|11983.4|11943.4|11974.4|11934.4|2
1608733500000|2020-12-23 14:25:00|11975|11951|11980|11956|11980|11956|11975|11951|0
1608733800000|2020-12-23 14:30:00|11979.3|11955.3|11967.9|11943.9|11979.3|11955.3|11965.7|11941.7|2
1608734100000|2020-12-23 14:35:00|11957.1|11933.1|11978.4|11918.4|11978.4|11933.1|11957.1|11911.2|2
1608734400000|2020-12-23 14:40:00|11975.6|11935.6|11973.1|11933.1|11984.9|11935.6|11970.6|11924.9|0
1608734700000|2020-12-23 14:45:00|11980.6|11920.6|11963.4|11903.4|11980.6|11936.1|11955.1|11901.3|4
1608735000000|2020-12-23 14:50:00|11953.1|11913.1|11955.6|11915.6|11955.6|11926.1|11948|11913.1|0
1608735300000|2020-12-23 14:55:00|11948.3|11924.3|11993.5|11933.5|11998.5|11948.8|11948.3|11916.3|4
1608735600000|2020-12-23 15:00:00|11991.3|11931.3|11993.8|11953.8|12011.3|11961.3|11991.3|11931.3|29
1608735900000|2020-12-23 15:05:00|11993.9|11953.9|11991.4|11951.4|11993.9|11953.9|11991.4|11951.4|0
1608736200000|2020-12-23 15:10:00|11980.9|11956.9|12016.4|11956.4|12016.4|11956.9|11980.9|11949.2|0
1608736500000|2020-12-23 15:15:00|12017.1|11977.1|12011.6|11987.6|12017.1|11987.6|12011.6|11977.1|0
1608736800000|2020-12-23 15:20:00|12015.9|11991.9|12026.4|11986.4|12026.4|12001.9|12015.9|11986.4|2
1608737400000|2020-12-23 15:30:00|12011.6|11987.6|12006.6|11982.6|12011.6|11987.6|12006.6|11982.6|0
1608737700000|2020-12-23 15:35:00|12006.7|11982.7|12006.7|11982.7|12006.7|11982.7|12006.7|11982.7|1
1608738000000|2020-12-23 15:40:00|12024.3|11984.3|12026.8|11986.8|12026.8|11986.8|12024.3|11984.3|0
1608738300000|2020-12-23 15:45:00|12026.5|11986.5|12026.5|11986.5|12036.5|11996.5|12026.5|11986.5|0
1608738600000|2020-12-23 15:50:00|12016|11992|12008.9|11984.9|12016|11992|12008.9|11984.9|1
1608738900000|2020-12-23 15:55:00|12011.5|11951.5|11988.3|11948.3|12011.5|11959.1|11984|11938|3
1608739200000|2020-12-23 16:00:00|11988.7|11948.7|11985.4|11961.4|11988.7|11961.4|11981|11948.7|0
1608739500000|2020-12-23 16:05:00|11992.7|11952.7|11995.4|11971.4|12021.6|11971.4|11983.2|11948.4|8
1608739800000|2020-12-23 16:10:00|12003|11963|11992.9|11968.9|12016.6|11972.8|11990.4|11955.9|1
1608740100000|2020-12-23 16:15:00|12019.1|11979.1|12059.1|11999.1|12079.1|12019.1|12019.1|11970.1|2
1608740400000|2020-12-23 16:20:00|12069.8|12019.1|12092.3|12032.3|12092.3|12032.3|12068|12008|2
1608740700000|2020-12-23 16:25:00|12091.6|12031.6|12089.8|12029.8|12091.6|12031.6|12087.3|12027.3|1
1608741000000|2020-12-23 16:30:00|12090.2|12030.2|12089.8|12029.8|12090.5|12030.5|12088|12028|1
1608741300000|2020-12-23 16:35:00|12087.3|12027.3|12085.5|12025.5|12106.6|12046.6|12070.5|12014.4|4
1608741600000|2020-12-23 16:40:00|12085.8|12025.8|12083.3|12043.3|12101.6|12061|12073|12015.5|2
1608741900000|2020-12-23 16:45:00|12091.6|12031.6|12086.6|12026.6|12092.7|12043.3|12081.6|12021.6|3
1608742200000|2020-12-23 16:50:00|12087|12027|12081.6|12021.6|12088|12028|12081.6|12021.6|1
1608742500000|2020-12-23 16:55:00|12081.7|12021.7|12081.7|12021.7|12081.7|12021.7|12081.7|12021.7|0
1608742800000|2020-12-23 17:00:00|12089.2|12029.2|12089.2|12029.2|12089.2|12029.2|12089.2|12029.2|0
1608743100000|2020-12-23 17:05:00|12096|12036|12106|12046|12106|12046|12096|12036|2
1608743400000|2020-12-23 17:10:00|12096.3|12056.3|12098.9|12038.9|12110|12061|12096.3|12038.8|1
1608743700000|2020-12-23 17:15:00|12087.8|12047.8|12087.8|12047.8|12087.8|12047.8|12087.8|12047.8|1
1608744000000|2020-12-23 17:20:00|12090.3|12050.3|12084.5|12060.5|12095.3|12063|12084.5|12050.3|1
1608744300000|2020-12-23 17:25:00|12090|12030|12084.7|12024.7|12090|12037.5|12075.4|12024.7|8
1608744600000|2020-12-23 17:30:00|12075|12035|12023|11963|12076.8|12035.4|12015.5|11955.5|11
1608744900000|2020-12-23 17:35:00|12023.3|11963.3|12025.8|11965.8|12026.5|11966.5|12023.3|11963.3|6
1608745200000|2020-12-23 17:40:00|12026.2|11966.2|12018.7|11958.7|12055.8|11995.8|12018|11958|10
1608745500000|2020-12-23 17:45:00|12019|11959|12040.9|11980.9|12050.2|11990.2|12018.4|11958.4|11
1608745800000|2020-12-23 17:50:00|12044.1|11984.1|12055.5|11995.5|12055.5|11995.5|12044.1|11984.1|5
1608746100000|2020-12-23 17:55:00|12055.6|11995.6|12056.3|11996.3|12058.1|11998.1|12055.6|11995.6|2
1608746400000|2020-12-23 18:00:00|12063.8|12003.8|12061.3|12001.3|12066.3|12006.3|12058.8|11998.8|1
1608747000000|2020-12-23 18:10:00|12066.3|12006.3|12069.9|12029.9|12086|12034.2|12066.3|12006.3|1
1608747300000|2020-12-23 18:15:00|12059.4|12035.4|12064.5|12040.5|12069.9|12040.5|12059.4|12024.9|2
1608747600000|2020-12-23 18:20:00|12048.5|11988.5|12056|11996|12070.3|12010.3|12048.5|11988.5|0
1608747900000|2020-12-23 18:25:00|12056.7|11996.7|12068.9|12008.9|12073.2|12013.2|12036.4|11976.4|24
1608748200000|2020-12-23 18:30:00|12067.8|12007.8|12057.7|12017.7|12074.4|12017.7|12057.7|11998.1|2
1608748500000|2020-12-23 18:35:00|12057.8|12017.8|12046.1|12022.1|12057.8|12026.4|12046.1|12017.8|0
1608748800000|2020-12-23 18:40:00|||||||||231
1608749100000|2020-12-23 18:45:00|12046.2|12022.2|12046.2|12022.2|12046.2|12022.2|12046.2|12022.2|0
1608749400000|2020-12-23 18:50:00|||||||||2
1608749700000|2020-12-23 18:55:00|12051.3|11991.3|12050.6|11990.6|12051.3|11991.3|12050.6|11990.6|4
1608814800000|2020-12-24 13:00:00|12039.6|11979.6|12076.5|12016.5|12076.5|12016.5|12039.6|11979.6|1
1608815400000|2020-12-24 13:10:00|12065.1|12041.1|12066|12042|12066|12042|12065.1|12041.1|0
1608815700000|2020-12-24 13:15:00|12065.1|12041.1|12055|11995|12068.4|12041.1|12041.9|11989.9|6
1608816000000|2020-12-24 13:20:00|12057.5|11997.5|12062.5|12002.5|12062.5|12002.5|12057.5|11997.5|0
1608816300000|2020-12-24 13:25:00|12078.4|12018.4|12061.9|12001.9|12080.9|12023.6|12047.6|11996.5|3
1608816600000|2020-12-24 13:30:00|12048.7|11988.7|12061.9|12001.9|12061.9|12007.4|12021.6|11970.9|2
1608816900000|2020-12-24 13:35:00|12062.2|12002.2|12056|11996|12064.4|12004.4|12056|11996|3
1608817200000|2020-12-24 13:40:00|12048.5|12008.5|12060.4|12000.4|12060.4|12010.7|12048.5|11998.2|23
1608817500000|2020-12-24 13:45:00|12058.2|11998.2|12017.9|11957.9|12058.2|11998.2|12013.5|11955.4|31
1608817800000|2020-12-24 13:50:00|12003.5|11963.5|12023.5|11963.5|12048.8|11998.4|11995.1|11944.4|4
1608818100000|2020-12-24 13:55:00|12018.5|11978.5|12035.7|11975.7|12048.5|11988.5|12018.5|11973.2|1
1608818400000|2020-12-24 14:00:00|12036|11976|12028.6|11988.6|12036|11988.6|12028.5|11973.8|0
1608818700000|2020-12-24 14:05:00|12031.1|11991.1|12039.5|11979.5|12043.9|12004.1|12025.6|11979.5|4
1608819000000|2020-12-24 14:10:00|12038.9|11978.9|12031.2|12007.2|12038.9|12007.2|12025.9|11975.8|55
1608819600000|2020-12-24 14:20:00|||||||||1
1608819900000|2020-12-24 14:25:00|12031.3|12007.3|12033.9|11973.9|12033.9|12007.3|12018.1|11973.9|1
1608820200000|2020-12-24 14:30:00|12034|11974|12034|11974|12034|11974|12034|11974|0
1608821100000|2020-12-24 14:45:00|12031.8|11971.8|12019.3|11979.3|12031.8|11981.5|12019.3|11971.8|9
1608821400000|2020-12-24 14:50:00|12012|11988|12016.3|11992.3|12016.3|11992.3|12012|11988|0
1608821700000|2020-12-24 14:55:00|12024.7|11984.7|12033.2|12009.2|12033.2|12009.2|12024.7|11984.7|2
1608822000000|2020-12-24 15:00:00|12034.2|12010.2|12066|12006|12096.1|12072.1|12021.3|11961.3|37
1608822300000|2020-12-24 15:05:00|12202.3|12142.3|12163.2|12103.2|12216.9|12174.3|12148.2|12088.2|36
1608822600000|2020-12-24 15:10:00|12158.2|12098.2|12133.2|12073.2|12170.7|12110.7|12113.2|12053.2|0
1608822900000|2020-12-24 15:15:00|12135.6|12075.6|12142.2|12082.2|12142.2|12082.2|12135.6|12075.6|0
1608823200000|2020-12-24 15:20:00|12146.6|12086.6|12147.6|12087.6|12147.6|12087.6|12146.6|12086.6|5
1608823500000|2020-12-24 15:25:00|12147.3|12087.3|12156.7|12096.7|12156.7|12096.7|12147.3|12087.3|0
1608823800000|2020-12-24 15:30:00|12157|12097|12156.7|12096.7|12157|12097|12156.7|12096.7|0
1608824100000|2020-12-24 15:35:00|12159.2|12099.2|12134|12110|12173.3|12119.3|12124.2|12084.2|6
1608824400000|2020-12-24 15:40:00|12141.7|12101.7|12162|12102|12162|12117.5|12134|12084.1|3
1608824700000|2020-12-24 15:45:00|12162.3|12102.3|12159.5|12099.5|12162.3|12110.1|12150.1|12099.5|0
1608825000000|2020-12-24 15:50:00|12162.3|12102.3|12159.5|12099.5|12162.3|12102.3|12159.5|12099.5|0
1608825300000|2020-12-24 15:55:00|12159.6|12099.6|12178|12118|12178|12118|12159.6|12099.6|0
1608825600000|2020-12-24 16:00:00|12168.3|12128.3|12170.5|12130.5|12170.5|12130.5|12168.3|12128.3|0
1608825900000|2020-12-24 16:05:00|12170.6|12130.6|12168.2|12144.2|12188.7|12150.5|12163.2|12118.1|3
1608826500000|2020-12-24 16:15:00|12167.9|12143.9|12159.1|12135.1|12167.9|12143.9|12159.1|12135.1|0
1608826800000|2020-12-24 16:20:00|12165.7|12141.7|12167.3|12143.3|12167.3|12143.3|12165.7|12141.7|2
1608827400000|2020-12-24 16:30:00|12160.7|12100.7|12160.7|12100.7|12160.7|12100.7|12156.3|12096.3|0
1608827700000|2020-12-24 16:35:00|12156.3|12096.3|12156.3|12096.3|12156.3|12096.3|12156.3|12096.3|0
1608828000000|2020-12-24 16:40:00|12146|12086|12163.2|12103.2|12163.2|12103.2|12129.4|12069.4|3
1608828600000|2020-12-24 16:50:00|12156.6|12096.6|12161|12101|12161|12101|12156.6|12096.6|0
1608828900000|2020-12-24 16:55:00|12157.7|12097.7|12153.2|12093.2|12157.7|12097.7|12133.5|12073.5|0
1608829200000|2020-12-24 17:00:00|12154.2|12094.2|12162.9|12102.9|12162.9|12102.9|12154.2|12094.2|13
1608829500000|2020-12-24 17:05:00|12163.2|12103.2|12174.5|12114.5|12174.5|12114.5|12163.2|12103.2|0
1608829800000|2020-12-24 17:10:00|12174.8|12114.8|12177|12117|12177|12117|12174.5|12114.5|0
1608830100000|2020-12-24 17:15:00|12176.1|12116.1|12165.1|12105.1|12176.1|12116.1|12158.5|12098.5|0
1608830400000|2020-12-24 17:20:00|12164.2|12104.2|12172|12112|12177|12117|12157.6|12097.6|0
1608830700000|2020-12-24 17:25:00|12179.5|12119.5|12182.4|12142.4|12189.5|12142.4|12169.5|12109.5|0
1608831000000|2020-12-24 17:30:00|12189.3|12149.3|12189.3|12149.3|12189.3|12149.3|12189.3|12149.3|0
1608831300000|2020-12-24 17:35:00|12196.6|12136.6|12168.7|12128.7|12196.6|12136.6|12168.7|12110.2|0
1608831600000|2020-12-24 17:40:00|12169|12129|12166.5|12126.5|12171.2|12131.2|12166.5|12126.5|0
1608831900000|2020-12-24 17:45:00|12166.2|12126.2|12161.5|12121.5|12166.2|12132.3|12156.3|12119.6|0
1608832200000|2020-12-24 17:50:00|12166.2|12126.2|12166.2|12126.2|12166.2|12132.3|12156.3|12124|10
1608832500000|2020-12-24 17:55:00|12166.8|12106.8|12156.2|12096.2|12170.9|12129.5|12135.8|12086.8|13
1609160400000|2020-12-28 13:00:00|12198.6|12138.6|12209|12149|12209|12149|12190.2|12130.2|6
1609160700000|2020-12-28 13:05:00|12199.6|12139.6|12206.4|12166.4|12206.4|12166.4|12194.8|12134.8|0
1609161300000|2020-12-28 13:15:00|12204.1|12164.1|12218.2|12178.2|12218.2|12178.2|12191.2|12164.1|2
1609161600000|2020-12-28 13:20:00|12220.6|12180.6|12218.2|12178.2|12220.6|12180.6|12218.2|12178.2|0
1609161900000|2020-12-28 13:25:00|12206|12182|12206.7|12166.7|12206.7|12182|12186.8|12155|5
1609162200000|2020-12-28 13:30:00|12206.8|12166.8|12209.1|12169.1|12209.1|12169.1|12206.8|12166.8|0
1609162500000|2020-12-28 13:35:00|12211.5|12171.5|12206.8|12166.8|12211.5|12171.5|12199.7|12159.7|1
1609162800000|2020-12-28 13:40:00|12216.2|12176.2|12211.5|12171.5|12218.6|12178.6|12211.5|12171.5|0
1609163100000|2020-12-28 13:45:00|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|0
1609163400000|2020-12-28 13:50:00|12213.9|12173.9|12209.2|12169.2|12223.3|12183.3|12206.8|12166.8|3
1609163700000|2020-12-28 13:55:00|12199.9|12175.9|12213.9|12153.9|12217.9|12175.9|12199.9|12153.9|2
1609164000000|2020-12-28 14:00:00|12213.8|12153.8|12221|12161|12223.4|12163.4|12213.8|12153.8|0
1609164300000|2020-12-28 14:05:00|12211.2|12171.2|12215.2|12191.2|12216|12191.2|12211.2|12171.2|0
1609164600000|2020-12-28 14:10:00|12215.3|12191.3|12220.1|12196.1|12220.1|12196.1|12215.3|12191.3|0
1609164900000|2020-12-28 14:15:00|12210.7|12186.7|12211.5|12151.5|12211.5|12186.7|12201.3|12146.8|2
1609165200000|2020-12-28 14:20:00|12213.8|12153.8|12209.1|12149.1|12213.9|12153.9|12209.1|12149.1|4
1609165500000|2020-12-28 14:25:00|12216.2|12156.2|12213.7|12153.7|12216.2|12156.2|12213.7|12153.7|0
1609165800000|2020-12-28 14:30:00|12213.9|12153.9|12211.5|12151.5|12213.9|12168.5|12187.8|12151.5|2
1609166100000|2020-12-28 14:35:00|12228.2|12168.2|12201.5|12177.5|12228.2|12182.2|12201.5|12168.2|1
1609166400000|2020-12-28 14:40:00|12213.3|12189.3|12213.3|12189.3|12213.3|12189.3|12210.9|12186.9|2
1609166700000|2020-12-28 14:45:00|12210.9|12186.9|12206.2|12182.2|12213.3|12189.3|12206.2|12182.2|0
1609167000000|2020-12-28 14:50:00|12223.2|12163.2|12214|12154|12223.2|12163.2|12213.9|12153.9|1
1609167300000|2020-12-28 14:55:00|12216.3|12156.3|12215.7|12191.7|12221.2|12191.7|12206.3|12156.3|0
1609167600000|2020-12-28 15:00:00|12208.6|12184.6|12453.6|12413.6|12453.6|12424.1|12208.6|12184.6|61
1609167900000|2020-12-28 15:05:00|12445.9|12421.9|12421.8|12361.8|12485.3|12461.3|12392.7|12349|22
1609168200000|2020-12-28 15:10:00|12406.8|12366.8|12368.9|12308.9|12410.9|12366.8|12349.3|12308.6|3
1609168500000|2020-12-28 15:15:00|12336.3|12312.3|12334.2|12274.2|12350.1|12312.3|12329|12269|3
1609168800000|2020-12-28 15:20:00|12324|12284|12314.6|12254.6|12331.1|12297.2|12314.2|12254.2|9
1609169100000|2020-12-28 15:25:00|12321.7|12261.7|12301.3|12261.3|12324.2|12276.7|12293.7|12254.2|5
1609169400000|2020-12-28 15:30:00|12296.1|12272.1|12304.8|12244.8|12307|12272.1|12281.7|12241.7|3
1609169700000|2020-12-28 15:35:00|12314.8|12254.8|12304.3|12280.3|12314.8|12280.3|12286.8|12254.8|0
1609170000000|2020-12-28 15:40:00|12304.4|12280.4|12274.3|12250.3|12314|12282.8|12272|12234.8|0
1609170300000|2020-12-28 15:45:00|12279.3|12255.3|12276.8|12252.8|12286.9|12255.3|12274.3|12246.9|1
1609170600000|2020-12-28 15:50:00|12264.3|12240.3|12274.3|12250.3|12279.8|12250.3|12264.3|12239.8|0
1609170900000|2020-12-28 15:55:00|12274.4|12250.4|12269.4|12245.4|12279.9|12252.9|12269.4|12239.9|0
1609171200000|2020-12-28 16:00:00|12274.4|12250.4|12307.4|12247.4|12309.4|12285.4|12274.4|12245.4|2
1609171500000|2020-12-28 16:05:00|12307|12247|12289.8|12249.8|12307|12249.8|12289.8|12247|1
1609171800000|2020-12-28 16:10:00|12287.4|12247.4|12277.1|12253.1|12294.9|12253.1|12271.9|12234.9|0
1609172100000|2020-12-28 16:15:00|12279.4|12255.4|12294.9|12254.9|12297.4|12255.4|12279.4|12237.4|0
1609172400000|2020-12-28 16:20:00|12289.4|12265.4|12299.3|12239.3|12304.2|12265.4|12289.4|12232.4|21
1609172700000|2020-12-28 16:25:00|12304.3|12244.3|12285.2|12225.2|12304.3|12262.1|12266.3|12225.2|2
1609173000000|2020-12-28 16:30:00|12294.7|12234.7|12271.8|12211.8|12294.7|12244.3|12271.8|12211.8|4
1609173300000|2020-12-28 16:35:00|12271.9|12211.9|12266.8|12206.8|12276.8|12216.8|12266.8|12206.8|0
1609173600000|2020-12-28 16:40:00|12266.9|12206.9|12201.8|12141.8|12267.2|12207.2|12196.7|12136.7|2
1609173900000|2020-12-28 16:45:00|12199.3|12139.3|12196.8|12136.8|12199.3|12139.3|12194.5|12134.5|0
1609174200000|2020-12-28 16:50:00|12196.9|12136.9|12196.9|12136.9|12196.9|12136.9|12196.9|12136.9|0
1609174500000|2020-12-28 16:55:00|12197|12137|12179.9|12119.9|12199.4|12139.4|12127.2|12085.7|9
1609174800000|2020-12-28 17:00:00|12189.9|12129.9|12207.2|12147.2|12207.2|12147.2|12189.9|12129.9|0
1609175100000|2020-12-28 17:05:00|12202.2|12142.2|12173.4|12133.4|12202.2|12142.2|12173.4|12120.1|1
1609175400000|2020-12-28 17:10:00|12187.6|12147.6|12197.2|12137.2|12197.3|12147.6|12187.6|12137.2|1
1609175700000|2020-12-28 17:15:00|12199.7|12139.7|12199.7|12139.7|12199.7|12139.7|12199.7|12139.7|4
1609176000000|2020-12-28 17:20:00|12199.6|12139.6|12199.6|12139.6|12199.6|12139.6|12199.6|12139.6|2
1609176300000|2020-12-28 17:25:00|12198.8|12138.8|12161.6|12121.6|12198.8|12138.8|12137.1|12107.4|1
1609176600000|2020-12-28 17:30:00|12172.1|12112.1|12187|12127|12194.1|12134.1|12167.1|12107.1|5
1609176900000|2020-12-28 17:35:00|12186.9|12126.9|12211.9|12151.9|12221.9|12161.9|12184.4|12124.4|0
1609177200000|2020-12-28 17:40:00|12212.1|12152.1|12231.9|12171.9|12231.9|12171.9|12210.2|12150.2|0
1609178100000|2020-12-28 17:55:00|12232.1|12172.1|12231.9|12171.9|12232.1|12172.1|12231.9|12171.9|0
1609178400000|2020-12-28 18:00:00|12234.4|12174.4|12231.9|12171.9|12234.4|12174.4|12231.9|12171.9|0
1609178700000|2020-12-28 18:05:00|12232|12172|12239.5|12179.5|12241.8|12181.8|12232|12172|7
1609179000000|2020-12-28 18:10:00|12242|12182|12242|12182|12242|12182|12242|12182|0
1609179300000|2020-12-28 18:15:00|12244.5|12184.5|12172.1|12112.1|12244.5|12184.5|12172.1|12112.1|0
1609179600000|2020-12-28 18:20:00|12202|12142|12184.5|12124.5|12202|12142|12176.6|12116.6|1
1609179900000|2020-12-28 18:25:00|12183.7|12123.7|12244.5|12184.5|12244.5|12184.5|12176.6|12116.6|9
1609180200000|2020-12-28 18:30:00|12242.2|12182.2|12239.7|12179.7|12244.8|12184.8|12237.2|12177.2|9
1609180500000|2020-12-28 18:35:00|12240|12180|12232.2|12172.2|12244.7|12184.7|12232.2|12172.2|0
1609180800000|2020-12-28 18:40:00|12232.3|12172.3|12226.9|12166.9|12232.3|12177.3|12217.3|12166.9|3
1609181100000|2020-12-28 18:45:00|12227|12167|12216.8|12176.8|12227|12176.8|12216.8|12167|0
1609181400000|2020-12-28 18:50:00|12217|12177|12249.2|12189.2|12266.7|12220|12217|12176.7|8
1609181700000|2020-12-28 18:55:00|12248.9|12188.9|12279.5|12219.5|12286.9|12226.9|12233.2|12173.2|19
1609246800000|2020-12-29 13:00:00|12289.9|12229.9|12280.1|12220.1|12289.9|12229.9|12262.9|12202.9|0
1609247100000|2020-12-29 13:05:00|12279.1|12219.1|12267.5|12207.5|12279.1|12219.1|12247.7|12187.7|1
1609247400000|2020-12-29 13:10:00|12267.6|12207.6|12270.1|12210.1|12270.1|12210.1|12267.6|12207.6|0
1609247700000|2020-12-29 13:15:00|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|0
1609248000000|2020-12-29 13:20:00|12279.7|12219.7|12279.6|12219.6|12279.7|12219.7|12279.6|12219.6|0
1609248300000|2020-12-29 13:25:00|12279.3|12219.3|12289.3|12229.3|12289.3|12229.3|12279.3|12219.3|6
1609248600000|2020-12-29 13:30:00|12289.2|12229.2|12289.2|12229.2|12289.2|12229.2|12289.1|12229.1|0
1609248900000|2020-12-29 13:35:00|12301.4|12241.4|12303.9|12243.9|12303.9|12243.9|12301.4|12241.4|6
1609249200000|2020-12-29 13:40:00|12303.8|12243.8|12316.8|12256.8|12318.9|12258.9|12296.4|12236.4|18
1609249500000|2020-12-29 13:45:00|12312|12252|12293.6|12233.6|12328.9|12284.7|12271.5|12211.5|9
1609249800000|2020-12-29 13:50:00|12291.2|12231.2|12291.5|12231.5|12296.3|12236.3|12284|12224|8
1609250100000|2020-12-29 13:55:00|12291.9|12231.9|12296.1|12256.1|12309|12256.1|12286.4|12226.4|3
1609250400000|2020-12-29 14:00:00|12298.7|12238.7|12305.9|12245.9|12305.9|12245.9|12293.7|12233.7|2
1609250700000|2020-12-29 14:05:00|||||||||56
1609251000000|2020-12-29 14:10:00|12306|12246|12298|12274|12306|12274|12295.6|12246|14
1609251300000|2020-12-29 14:15:00|12295.5|12271.5|12300.7|12260.7|12327.7|12288.6|12290.5|12258.1|15
1609251600000|2020-12-29 14:20:00|12292.6|12268.6|12295.2|12271.2|12302.6|12278.6|12290.2|12266.2|2
1609251900000|2020-12-29 14:25:00|12283.2|12243.2|12280.7|12240.7|12290.7|12250.7|12280.7|12240.7|0
1609252200000|2020-12-29 14:30:00|12278.2|12238.2|12275.7|12215.7|12280.7|12246.2|12260.7|12213.3|0
1609252500000|2020-12-29 14:35:00|12275.8|12215.8|12278.3|12218.3|12280.6|12230.8|12260.8|12215.8|0
1609252800000|2020-12-29 14:40:00|12278.2|12218.2|12275.8|12235.8|12280.8|12246.3|12260.8|12213.4|0
1609253100000|2020-12-29 14:45:00|12272.7|12248.7|12265.3|12241.3|12278.2|12248.7|12265.3|12238.2|0
1609253400000|2020-12-29 14:50:00|12262.9|12238.9|12278.2|12238.2|12280.6|12248.7|12262.9|12233.4|0
1609253700000|2020-12-29 14:55:00|12270.3|12246.3|12270.4|12246.4|12280.6|12248.8|12265.5|12240.6|0
1609254000000|2020-12-29 15:00:00|12273|12249|12280.4|12256.4|12282.9|12258.9|12273|12249|8
1609254300000|2020-12-29 15:05:00|12282.9|12258.9|12310.4|12286.4|12310.4|12286.4|12282.9|12258.9|8
1609254600000|2020-12-29 15:10:00|12305.9|12245.9|12303.3|12263.3|12306|12271.4|12295.4|12245.9|4
1609254900000|2020-12-29 15:15:00|12300.9|12260.9|12295.9|12255.9|12300.9|12260.9|12295.9|12255.9|1
1609255200000|2020-12-29 15:20:00|12296|12256|12296|12256|12296|12256|12296|12256|5
1609255500000|2020-12-29 15:25:00|12295.9|12255.9|12288.5|12248.5|12301.1|12264.1|12260.6|12221.9|3
1609255800000|2020-12-29 15:30:00|12298.6|12238.6|12298.5|12258.5|12301|12261|12298.5|12238.6|0
1609256100000|2020-12-29 15:35:00|12298.4|12258.4|12301|12261|12301|12266.5|12288|12256|0
1609256400000|2020-12-29 15:40:00|12290.5|12266.5|12301|12261|12303.5|12266.5|12290.5|12261|0
1609256700000|2020-12-29 15:45:00|12301.1|12261.1|12300.6|12276.6|12301.1|12276.6|12293.2|12261.1|1
1609257000000|2020-12-29 15:50:00|12303.7|12263.7|12306.3|12266.3|12306.3|12276.6|12295.6|12263.7|4
1609257300000|2020-12-29 15:55:00|12303.9|12263.9|12311.1|12271.1|12311.1|12271.1|12303.9|12263.9|3
1609257600000|2020-12-29 16:00:00|12303.2|12279.2|12341.2|12281.2|12360.4|12319|12303.2|12253.9|24
1609257900000|2020-12-29 16:05:00|12323.6|12299.6|12338.9|12278.9|12338.9|12299.6|12315.6|12273|20
1609258200000|2020-12-29 16:10:00|12336.2|12296.2|12341.6|12281.6|12346.4|12296.3|12333.8|12281.6|2
1609258500000|2020-12-29 16:15:00|12331.5|12291.5|12331.7|12291.7|12341.4|12291.7|12314.3|12254.3|8
1609258800000|2020-12-29 16:20:00|12338.9|12298.9|12341.6|12281.6|12341.6|12299|12317|12266.7|5
1609259100000|2020-12-29 16:25:00|12339.2|12279.2|12339.2|12279.2|12339.2|12279.2|12339.2|12279.2|1
1609259400000|2020-12-29 16:30:00|12314.7|12290.7|12334.4|12274.4|12334.4|12290.7|12314.7|12274.4|7
1609259700000|2020-12-29 16:35:00|12334.6|12274.6|12316.9|12292.9|12334.6|12292.9|12316.9|12269.8|9
1609260000000|2020-12-29 16:40:00|12319.4|12295.4|12340.2|12300.2|12347.4|12320.4|12319.4|12295.4|14
1609260300000|2020-12-29 16:45:00|12335.4|12295.4|12327.3|12303.3|12335.4|12303.3|12327.3|12295.4|6
1609260600000|2020-12-29 16:50:00|12327.4|12303.4|12345.3|12285.3|12345.3|12305.8|12327.4|12285.3|2
1609260900000|2020-12-29 16:55:00|12335.4|12295.4|12340.2|12300.2|12347.7|12302.7|12335.4|12287.7|1
1609261200000|2020-12-29 17:00:00|12340.3|12300.3|12317.1|12293.1|12347.7|12300.3|12312.2|12270.5|3
1609261500000|2020-12-29 17:05:00|12319.5|12295.5|12322.5|12282.5|12322.5|12295.5|12317|12282.5|2
1609261800000|2020-12-29 17:10:00|12314.6|12290.6|12319.6|12295.6|12319.6|12295.6|12314.6|12290.6|0
1609262100000|2020-12-29 17:15:00|12319.7|12295.7|12319.7|12295.7|12319.7|12295.7|12319.7|12295.7|0
1609262400000|2020-12-29 17:20:00|12324.5|12300.5|12327|12303|12327|12303|12322.1|12298.1|2
1609262700000|2020-12-29 17:25:00|12314.9|12290.9|12354.8|12314.8|12354.8|12314.8|12314.9|12290.9|7
1609263000000|2020-12-29 17:30:00|12346.7|12322.7|12374.3|12334.3|12374.3|12344.7|12346.7|12314.8|12
1609263300000|2020-12-29 17:35:00|12366.2|12342.2|12374.3|12334.3|12374.3|12342.2|12366.2|12334.3|4
1609263600000|2020-12-29 17:40:00|12366.2|12342.2|12374.5|12314.5|12374.5|12342.2|12363.7|12314.5|4
1609263900000|2020-12-29 17:45:00|12364.3|12324.3|12366.4|12342.4|12374.5|12342.4|12364|12314.5|4
1609264200000|2020-12-29 17:50:00|12366.3|12342.3|12364|12340|12374.5|12342.4|12361.6|12314.5|5
1609264500000|2020-12-29 17:55:00|12364.1|12340.1|12366.8|12342.8|12369.2|12345.2|12361.6|12337.6|4
1609264800000|2020-12-29 18:00:00|12369.2|12345.2|12376.2|12352.2|12376.2|12352.2|12366.5|12342.5|10
1609265100000|2020-12-29 18:05:00|12381|12357|12393.8|12369.8|12393.8|12369.8|12381|12349.2|9
1609265400000|2020-12-29 18:10:00|||||||||4
1609265700000|2020-12-29 18:15:00|12393.9|12369.9|12393.9|12369.9|12393.9|12369.9|12393.9|12369.9|3
1609266000000|2020-12-29 18:20:00|12393.7|12369.7|12388.8|12364.8|12393.7|12369.7|12379|12346.8|5
1609266300000|2020-12-29 18:25:00|12389|12365|12456.1|12416.1|12470.6|12438.9|12389|12365|15
1609266600000|2020-12-29 18:30:00|12458.6|12418.6|12436.3|12412.3|12458.6|12418.6|12426.8|12379.1|7
1609266900000|2020-12-29 18:35:00|12436.4|12412.4|12436.4|12412.4|12436.4|12412.4|12436.4|12412.4|0
1609267200000|2020-12-29 18:40:00|12454|12394|12448.3|12424.3|12454|12424.3|12443.5|12394|1
1609267500000|2020-12-29 18:45:00|12456.5|12416.5|12460.8|12436.8|12468.5|12444.5|12448.7|12416.5|11
1609267800000|2020-12-29 18:50:00|12468.8|12408.8|12411.5|12351.5|12473.4|12414.2|12383.2|12323.2|1
1609268100000|2020-12-29 18:55:00|12411.6|12351.6|12419.5|12359.5|12426.6|12366.6|12404.1|12344.1|2
1609333200000|2020-12-30 13:00:00|12495.3|12471.3|12523.4|12463.4|12545.5|12501.3|12476.3|12416.3|11
1609333500000|2020-12-30 13:05:00|12523.5|12463.5|12611.4|12551.4|12683.5|12623.5|12462.9|12422.9|14
1609333800000|2020-12-30 13:10:00|12611.3|12551.3|12606.4|12546.4|12611.4|12551.4|12606.4|12546.4|1
1609334100000|2020-12-30 13:15:00|12591.6|12531.6|12621.5|12561.5|12633.7|12573.7|12589.2|12529.2|0
1609334400000|2020-12-30 13:20:00|12609|12549|12648.5|12588.5|12648.5|12588.5|12609|12549|1
1609334700000|2020-12-30 13:25:00|12641|12581|12633.6|12573.6|12655.9|12595.9|12633.5|12573.5|0
1609335000000|2020-12-30 13:30:00|12633.5|12573.5|12609|12585|12633.5|12585.1|12604.1|12566.2|3
1609335300000|2020-12-30 13:35:00|12609.1|12585.1|12636.8|12576.8|12639|12597.8|12604.1|12572.1|9
1609335600000|2020-12-30 13:40:00|12637|12577|12633.9|12609.9|12641.9|12609.9|12619|12577|11
1609335900000|2020-12-30 13:45:00|12642|12602|12674.7|12614.7|12677.3|12650.1|12637.2|12580.1|13
1609336200000|2020-12-30 13:50:00|12674.9|12614.9|12660|12600|12674.9|12625|12645.2|12585.2|17
1609336500000|2020-12-30 13:55:00|12660.1|12600.1|12690.2|12630.2|12690.2|12630.2|12647.8|12587.8|19
1609336800000|2020-12-30 14:00:00|12678|12618|12690.5|12630.5|12690.5|12630.5|12678|12618|2
1609337100000|2020-12-30 14:05:00|12690.6|12630.6|12665.6|12605.6|12702.6|12660.7|12665.6|12605.6|6
1609337400000|2020-12-30 14:10:00|12641.2|12581.2|12665.6|12605.6|12677.9|12617.9|12638.8|12578.8|1
1609337700000|2020-12-30 14:15:00|12660.8|12600.8|12670.5|12610.5|12673|12613|12660.8|12600.8|0
1609338000000|2020-12-30 14:20:00|12677.9|12617.9|12663.2|12603.2|12680.5|12628.1|12653.5|12598.3|4
1609338300000|2020-12-30 14:25:00|12616.6|12556.6|12633.2|12573.2|12655.9|12595.9|12607|12547|1
1609338600000|2020-12-30 14:30:00|12633.3|12573.3|12636.1|12576.1|12636.1|12576.1|12633.3|12573.3|0
1609338900000|2020-12-30 14:35:00|12641|12581|12658.2|12598.2|12672.9|12620.5|12635.8|12575.8|3
1609339200000|2020-12-30 14:40:00|12657.9|12597.9|12633.4|12573.4|12660.6|12610.6|12623.6|12563.6|7
1609339500000|2020-12-30 14:45:00|12635.9|12575.9|12625.3|12565.3|12645.1|12585.1|12597.9|12537.9|4
1609339800000|2020-12-30 14:50:00|12620.4|12560.4|12620.3|12560.3|12637.7|12577.7|12609.7|12549.7|5
1609340100000|2020-12-30 14:55:00|12627.7|12567.7|12620.2|12560.2|12630.1|12570.1|12617.8|12557.8|0
1609340400000|2020-12-30 15:00:00|12632.4|12572.4|12630|12570|12637.5|12577.5|12612.9|12552.9|0
1609340700000|2020-12-30 15:05:00|12627.6|12567.6|12620.4|12560.4|12632.8|12572.8|12620.4|12560.4|1
1609341000000|2020-12-30 15:10:00|12620.3|12560.3|12622.6|12562.6|12630.2|12577.8|12612.9|12560.1|5
1609341300000|2020-12-30 15:15:00|12622.7|12562.7|12610.6|12550.6|12625.2|12581|12592.8|12550.4|1
1609341600000|2020-12-30 15:20:00|12610.4|12550.4|12607.5|12583.5|12622.8|12583.5|12607.5|12550.4|0
1609341900000|2020-12-30 15:25:00|12602.6|12578.6|12580.5|12556.5|12605.6|12578.6|12580.5|12546|6
1609342200000|2020-12-30 15:30:00|12588.5|12548.5|12586.1|12546.1|12588.5|12554.1|12578.1|12546.1|0
1609342500000|2020-12-30 15:35:00|12578.1|12554.1|12586.2|12526.2|12586.2|12556.6|12578.1|12518.7|3
1609342800000|2020-12-30 15:40:00|12576.3|12516.3|12588.5|12548.5|12598.3|12559|12570.7|12516.3|4
1609343100000|2020-12-30 15:45:00|12581|12521|12583.2|12523.2|12591|12551.2|12572.7|12515.8|2
1609343400000|2020-12-30 15:50:00|12583.3|12523.3|12572.8|12548.8|12583.3|12548.8|12562.9|12520.8|1
1609343700000|2020-12-30 15:55:00|12580.7|12540.7|12578.3|12538.3|12580.7|12540.7|12575.8|12535.8|1
1609344000000|2020-12-30 16:00:00|12570.3|12546.3|12605.2|12581.2|12610.1|12586.1|12570.3|12538.3|1
1609344300000|2020-12-30 16:05:00|12607.6|12583.6|12638.4|12578.4|12638.4|12595.9|12598.2|12538.2|1
1609344600000|2020-12-30 16:10:00|12635.9|12575.9|12633.5|12573.5|12640.9|12580.9|12631.1|12571.1|0
1609344900000|2020-12-30 16:15:00|12631|12571|12620.6|12560.6|12631|12571|12616.2|12556.2|0
1609345200000|2020-12-30 16:20:00|12613.1|12553.1|12613.2|12553.2|12620.6|12578|12610.6|12553.1|0
1609345500000|2020-12-30 16:25:00|12594.9|12570.9|12594.9|12570.9|12594.9|12570.9|12592.4|12568.4|0
1609345800000|2020-12-30 16:30:00|12590|12566|12590|12566|12590|12566|12590|12566|0
1609346100000|2020-12-30 16:35:00|12590.1|12566.1|12605.4|12545.4|12610.3|12566.1|12577.7|12538.1|1
1609346400000|2020-12-30 16:40:00|12595.6|12555.6|12583.4|12543.4|12595.6|12563.7|12583.4|12543.4|0
1609346700000|2020-12-30 16:45:00|12588.4|12528.4|12588.5|12528.5|12588.5|12538.3|12578.3|12528.4|5
1609347000000|2020-12-30 16:50:00|12578.5|12538.5|12578.5|12518.5|12590.9|12538.5|12578.5|12518.5|0
1609347600000|2020-12-30 17:00:00|12578.6|12518.6|12573.8|12513.8|12581.1|12521.1|12573.7|12513.7|0
1609348200000|2020-12-30 17:10:00|12563.9|12523.9|12568.8|12528.8|12573.7|12533.7|12563.9|12523.9|1
1609348500000|2020-12-30 17:15:00|12568.9|12528.9|12568.8|12528.8|12568.9|12536.9|12560.9|12528.8|0
1609348800000|2020-12-30 17:20:00|12571.3|12531.3|12565.8|12541.8|12571.3|12544.3|12563.3|12531.3|0
1609349100000|2020-12-30 17:25:00|12565.9|12541.9|12565.9|12541.9|12568.4|12544.4|12563.5|12539.5|0
1609349400000|2020-12-30 17:30:00|12568.3|12544.3|12586.4|12546.4|12586.4|12554.2|12568.3|12544.3|1
1609350000000|2020-12-30 17:40:00|12586.5|12546.5|12584|12544|12586.5|12546.5|12584|12544|0
1609350300000|2020-12-30 17:45:00|12593.2|12533.2|12593.2|12533.2|12593.2|12533.2|12593.2|12533.2|2
1609350600000|2020-12-30 17:50:00|12592.9|12532.9|12583|12523|12592.9|12532.9|12583|12523|0
1609350900000|2020-12-30 17:55:00|12583.3|12523.3|12583.5|12523.5|12583.5|12523.5|12583.3|12523.3|0
1609351500000|2020-12-30 18:05:00|12588.5|12528.5|12591|12531|12591|12531|12588.5|12528.5|0
1609351800000|2020-12-30 18:10:00|12580.9|12540.9|12591|12531|12591|12540.9|12578.4|12531|1
1609352100000|2020-12-30 18:15:00|12591.1|12531.1|12588.6|12528.6|12591.1|12531.1|12588.6|12528.6|0
1609352400000|2020-12-30 18:20:00|12591.1|12531.1|12598.5|12538.5|12603.4|12553.4|12591|12531.1|2
1609352700000|2020-12-30 18:25:00|12588.5|12548.5|12618.8|12578.8|12628.7|12589.1|12588|12531.1|15
1609353000000|2020-12-30 18:30:00|12656.3|12596.3|12641.5|12601.5|12656.3|12604|12613.4|12568.7|3
1609353300000|2020-12-30 18:35:00|12639.1|12599.1|12604.1|12544.1|12649|12599.1|12601.6|12541.6|0
1609353600000|2020-12-30 18:40:00|12604.2|12544.2|12626.4|12586.4|12628.9|12601.9|12604.2|12544.2|1
1609353900000|2020-12-30 18:45:00|12616|12592|12636.5|12576.5|12639.1|12604.5|12616|12576.5|2
1609354200000|2020-12-30 18:50:00|12634.1|12574.1|12660.6|12600.6|12661.1|12601.1|12624.1|12574|20
1609354500000|2020-12-30 18:55:00|12660.4|12600.4|12672.5|12612.5|12673.4|12613.4|12655.3|12595.3|3
1609419600000|2020-12-31 13:00:00|12660.3|12620.3|12570.3|12510.3|12670.4|12630.4|12570.3|12510.3|71
1609419900000|2020-12-31 13:05:00|12575.3|12515.3|12588|12528|12622.6|12562.6|12575.3|12515.3|11
1609420200000|2020-12-31 13:10:00|12587.9|12527.9|12587.9|12527.9|12587.9|12527.9|12587.9|12527.9|0
1609420500000|2020-12-31 13:15:00|12588|12528|12580.4|12520.4|12588|12528|12580.4|12520.4|31
1609421100000|2020-12-31 13:25:00|12580.5|12520.5|12580.4|12540.4|12585.5|12540.4|12577.9|12520.5|1
1609421400000|2020-12-31 13:30:00|12574.9|12550.9|12600|12576|12610.5|12576|12574.9|12550.5|4
1609421700000|2020-12-31 13:35:00|||||||||1
1609422000000|2020-12-31 13:40:00|12602.5|12578.5|12588.2|12548.2|12615.7|12586.3|12588.2|12538.2|46
1609422300000|2020-12-31 13:45:00|12595.7|12535.7|12557.9|12517.9|12595.7|12535.7|12557.9|12505.4|15
1609422600000|2020-12-31 13:50:00|12565.4|12505.4|12600.7|12540.7|12600.7|12548.5|12537.4|12505.4|147
1609422900000|2020-12-31 13:55:00|12600.6|12540.6|12553|12493|12600.7|12540.7|12552.7|12492.7|28
1609423200000|2020-12-31 14:00:00|12537.7|12477.7|12530.6|12470.6|12538|12478|12520.6|12460.6|24
1609423800000|2020-12-31 14:10:00|12530.7|12470.7|12530.7|12470.7|12530.7|12470.7|12530.7|12470.7|0
1609424100000|2020-12-31 14:15:00|12530.6|12470.6|12543.2|12483.2|12543.2|12483.2|12497.7|12460.7|185
1609424400000|2020-12-31 14:20:00|12543.1|12483.1|12540.7|12480.7|12543.1|12483.1|12497.6|12473.1|4
1609424700000|2020-12-31 14:25:00|12543.2|12483.2|12543.1|12483.1|12543.2|12483.2|12543.1|12483.1|2
1609425000000|2020-12-31 14:30:00|12543.2|12483.2|12528.2|12488.2|12543.2|12488.3|12528.2|12483.1|1
1609425300000|2020-12-31 14:35:00|12528.3|12488.3|12528.3|12488.3|12528.3|12488.3|12528.3|12488.3|0
1609425600000|2020-12-31 14:40:00|12528.2|12488.2|12528|12488|12533|12488.2|12505.6|12460.9|7
1609425900000|2020-12-31 14:45:00|12527.8|12487.8|12507.6|12483.6|12527.8|12488.6|12502.4|12475.4|5
1609426200000|2020-12-31 14:50:00|12507.7|12483.7|12507.6|12483.6|12512.6|12488.6|12507.6|12483.6|1
1609426500000|2020-12-31 14:55:00|12507.7|12483.7|12517.6|12493.6|12517.6|12493.6|12507.6|12483.6|1
1609426800000|2020-12-31 15:00:00|12527.6|12503.6|12557.6|12533.6|12560.1|12536.1|12515.1|12491.1|9
1609427100000|2020-12-31 15:05:00|12578|12538|12578.1|12538.1|12588.1|12538.1|12578|12528.1|76
1609427400000|2020-12-31 15:10:00|12578.2|12538.2|12595.6|12535.6|12603.1|12561.1|12565.6|12505.6|15
1609427700000|2020-12-31 15:15:00|12598.1|12538.1|12585.6|12525.6|12603.1|12543.1|12555.6|12495.6|6
1609428000000|2020-12-31 15:20:00|12585.7|12525.7|12588.2|12528.2|12590.6|12530.6|12585.7|12525.7|0
1609428600000|2020-12-31 15:30:00|12590.7|12530.7|12590.7|12530.7|12590.7|12530.7|12590.7|12530.7|0
1609428900000|2020-12-31 15:35:00|12598.2|12538.2|12620.2|12596.2|12630.7|12601.2|12598.2|12538.2|105
1609429200000|2020-12-31 15:40:00|12620.4|12596.4|12643.4|12603.4|12643.5|12603.5|12620.4|12596.4|6
1609429500000|2020-12-31 15:45:00|12643.5|12603.5|12641|12601|12643.5|12616.5|12640.4|12601|2
1609429800000|2020-12-31 15:50:00|12640.9|12600.9|12613.5|12573.5|12640.9|12603.9|12613.5|12566|7
1609430100000|2020-12-31 15:55:00|12613.6|12573.6|12613.5|12573.5|12613.6|12573.6|12611|12571|0
1609430400000|2020-12-31 16:00:00|12611|12571|12611|12571|12611|12571|12611|12571|0
1609430700000|2020-12-31 16:05:00|12600.3|12576.3|12608|12584|12611|12584|12600.3|12571|116
1609431000000|2020-12-31 16:10:00|12607.9|12583.9|12610.5|12586.5|12610.5|12586.5|12607.9|12583.9|4
1609431300000|2020-12-31 16:15:00|12618|12594|12618|12594|12618.1|12594.1|12617.9|12593.9|2
1609431600000|2020-12-31 16:20:00|12615.5|12591.5|12615.5|12591.5|12615.5|12591.5|12615.5|12591.5|1
1609431900000|2020-12-31 16:25:00|12615.6|12591.6|12615.6|12591.6|12615.6|12591.6|12615.6|12591.6|0
1609432500000|2020-12-31 16:35:00|12613.1|12589.1|12605.6|12581.6|12613.1|12589.1|12605.6|12581.6|7
1609432800000|2020-12-31 16:40:00|||||||||6
1609433100000|2020-12-31 16:45:00|12600.6|12576.6|12603.2|12579.2|12603.2|12579.2|12600.6|12576.6|1
1609433700000|2020-12-31 16:55:00|12600.7|12576.7|12600.7|12576.7|12613.2|12589.2|12598.2|12574.2|17
1609434000000|2020-12-31 17:00:00|12608.2|12584.2|12608.2|12584.2|12608.3|12584.3|12608.2|12584.2|3
1609434300000|2020-12-31 17:05:00|||||||||2
1609434600000|2020-12-31 17:10:00|12608.3|12584.3|12608.3|12584.3|12608.3|12584.3|12608.2|12584.2|3
1609434900000|2020-12-31 17:15:00|12608.2|12584.2|12608.2|12584.2|12608.3|12584.3|12608.2|12584.2|2
1609435200000|2020-12-31 17:20:00|12608.3|12584.3|12598.3|12574.3|12610.8|12586.8|12595.8|12571.8|19
1609435500000|2020-12-31 17:25:00|12595.8|12571.8|12568.3|12544.3|12595.8|12571.8|12568.3|12544.3|6
1609435800000|2020-12-31 17:30:00|12563.3|12539.3|12565.8|12541.8|12581.3|12541.8|12548.3|12521.3|3
1609436100000|2020-12-31 17:35:00|12575.8|12551.8|12575.8|12551.8|12575.8|12551.8|12575.8|12551.8|2
1609436400000|2020-12-31 17:40:00|12570.8|12546.8|12568.3|12544.3|12570.8|12546.8|12568.3|12544.3|0
1609436700000|2020-12-31 17:45:00|12565.8|12541.8|12560.9|12536.9|12570.9|12546.9|12560.9|12526.4|2
1609437000000|2020-12-31 17:50:00|12566.4|12526.4|12555.9|12531.9|12566.4|12531.9|12555.9|12526.4|1
1609437300000|2020-12-31 17:55:00|12558.4|12534.4|12558.4|12534.4|12571.3|12534.4|12558.4|12531.3|4
1609437600000|2020-12-31 18:00:00|12558.3|12534.3|12558.9|12518.9|12561.4|12534.3|12503.4|12479.4|287
1609437900000|2020-12-31 18:05:00|12558.8|12518.8|12521.4|12481.4|12558.8|12518.8|12498.4|12474.4|271
1609438200000|2020-12-31 18:10:00|12521.5|12481.5|12520.9|12496.9|12521.5|12496.9|12520.9|12481.5|0
1609438500000|2020-12-31 18:15:00|12530.9|12506.9|12546.5|12486.5|12561.4|12506.9|12530.9|12486.4|2
1609438800000|2020-12-31 18:20:00|12546.4|12486.4|12544|12484|12546.5|12486.5|12544|12484|0
1609439100000|2020-12-31 18:25:00|12539|12499|12553.6|12529.6|12571.5|12544.5|12521|12496.4|11
1609439400000|2020-12-31 18:30:00|12556.1|12532.1|12566|12542|12571.6|12544.6|12556.1|12524.1|5
1609439700000|2020-12-31 18:35:00|12561|12537|12566.1|12542.1|12571.6|12542.1|12558.5|12531.5|0
1609440000000|2020-12-31 18:40:00|12565.8|12541.8|12565.9|12541.9|12566.1|12542.1|12560.9|12536.9|2
1609440300000|2020-12-31 18:45:00|12568.4|12544.4|12560.8|12536.8|12573.4|12549.4|12558.4|12534.4|9
1609440600000|2020-12-31 18:50:00|12571.3|12531.3|12593.9|12553.9|12596.4|12571.9|12565.8|12523.8|313
1609440900000|2020-12-31 18:55:00|12591.4|12551.4|12596.5|12536.5|12596.5|12556.4|12588.8|12533.8|16
1609765200000|2021-01-04 13:00:00|12617.2|12593.2|12670.8|12630.8|12670.8|12633.8|12592.2|12560.9|29
1609765500000|2021-01-04 13:05:00|12665.3|12641.3|12680.8|12640.8|12680.8|12641.3|12665.3|12640.8|5
1609765800000|2021-01-04 13:10:00|12695.3|12671.3|12700.3|12676.3|12700.3|12676.3|12695.3|12671.3|3
1609766100000|2021-01-04 13:15:00|12693.3|12633.3|12660.3|12636.3|12693.3|12638.6|12658.3|12618.3|7
1609766400000|2021-01-04 13:20:00|12662.8|12638.8|12665|12641|12667.8|12643.8|12662.8|12638.8|4
1609766700000|2021-01-04 13:25:00|12672.4|12648.4|12670.5|12646.5|12672.8|12648.8|12670|12646|4
1609767000000|2021-01-04 13:30:00|12670.3|12646.3|12660.3|12636.3|12670.3|12646.3|12660.3|12636.3|2
1609767300000|2021-01-04 13:35:00|12662.7|12638.7|12670.7|12646.7|12672.8|12648.8|12662.7|12638.7|3
1609767600000|2021-01-04 13:40:00|12670.9|12646.9|12660.3|12636.3|12673.4|12649.4|12660.2|12626.5|5
1609767900000|2021-01-04 13:45:00|12642.4|12602.4|12605.3|12581.3|12642.4|12616.3|12605.3|12581.3|7
1609768200000|2021-01-04 13:50:00|12598.3|12558.3|12555.8|12495.8|12598.3|12561.3|12535.8|12493.3|9
1609768500000|2021-01-04 13:55:00|12548.3|12508.3|12548.3|12508.3|12560.8|12508.3|12548.3|12500.7|1
1609768800000|2021-01-04 14:00:00|12545|12521|12360.3|12336.3|12560.3|12536.3|12345.3|12315.8|55
1609769100000|2021-01-04 14:05:00|12362.7|12338.7|12340.3|12316.3|12370.9|12346.9|12340.3|12316.3|28
1609769400000|2021-01-04 14:10:00|12340.5|12316.5|12343|12319|12345.3|12321.3|12340.5|12316.5|3
1609769700000|2021-01-04 14:15:00|12331.2|12307.2|12283.1|12259.1|12331.2|12307.2|12273|12241|40
1609770000000|2021-01-04 14:20:00|12285.5|12261.5|12310.9|12286.9|12343.1|12319.1|12285.5|12261.5|19
1609770300000|2021-01-04 14:25:00|12310.6|12286.6|12310.5|12286.5|12318.1|12294.1|12306.1|12266.1|13
1609770600000|2021-01-04 14:30:00|12310.3|12286.3|12339.9|12315.9|12342.4|12318.4|12309.8|12285.4|13
1609770900000|2021-01-04 14:35:00|12339.8|12315.8|12339.8|12315.8|12339.8|12315.8|12339.8|12315.8|1
1609771200000|2021-01-04 14:40:00|12344.5|12320.5|12297.3|12273.3|12344.8|12320.8|12294.8|12270.3|6
1609771500000|2021-01-04 14:45:00|12298.1|12274.1|12287.3|12263.3|12312.3|12288.3|12284.8|12255.3|9
1609771800000|2021-01-04 14:50:00|12287.1|12263.1|12272.9|12248.9|12292.7|12268.7|12265.2|12241.2|28
1609772100000|2021-01-04 14:55:00|12290.4|12266.4|12280.4|12256.4|12290.4|12266.4|12280.4|12256.4|11
1609772400000|2021-01-04 15:00:00|12290.7|12250.7|12270.4|12246.4|12290.7|12261.4|12253|12229|25
1609772700000|2021-01-04 15:05:00|12272.9|12248.9|12276.1|12252.1|12285.4|12261.4|12270.4|12235.9|18
1609773000000|2021-01-04 15:10:00|12278.5|12254.5|12268.9|12244.9|12278.5|12254.5|12266.7|12242.7|6
1609773300000|2021-01-04 15:15:00|12276.1|12252.1|12280.8|12256.8|12285.5|12261.5|12271.3|12247.3|8
1609773600000|2021-01-04 15:20:00|12283.2|12259.2|12285.5|12261.5|12293.5|12268.7|12283.2|12251.2|10
1609773900000|2021-01-04 15:25:00|12283.2|12259.2|12276.4|12252.4|12283.5|12259.5|12276.3|12252.3|11
1609774200000|2021-01-04 15:30:00|12278.8|12254.8|12245.8|12221.8|12278.9|12254.9|12243.3|12219.3|12
1609774500000|2021-01-04 15:35:00|12248.2|12224.2|12265.7|12241.7|12265.7|12241.7|12240.7|12216.7|32
1609774800000|2021-01-04 15:40:00|12271.9|12211.9|12243.2|12219.2|12271.9|12241.7|12243.2|12211.9|7
1609775100000|2021-01-04 15:45:00|12245.7|12221.7|12245.7|12221.7|12245.7|12221.7|12245.7|12221.7|3
1609775400000|2021-01-04 15:50:00|12248.2|12224.2|12255.7|12231.7|12258|12234|12248.2|12224.2|7
1609775700000|2021-01-04 15:55:00|12251|12227|12238.2|12214.2|12251|12227|12238.2|12214.2|9
1609776000000|2021-01-04 16:00:00|12238.8|12214.8|12241.4|12217.4|12243.6|12219.6|12238.8|12214.8|7
1609776300000|2021-01-04 16:05:00|12235.7|12211.7|12118.2|12094.2|12235.7|12211.7|12118.2|12094.2|51
1609776600000|2021-01-04 16:10:00|12135.7|12111.7|12201.2|12141.2|12218.2|12194.2|12123.2|12099.2|25
1609776900000|2021-01-04 16:15:00|12210.6|12150.6|12253.6|12213.6|12261.2|12213.6|12203.7|12143.7|14
1609777200000|2021-01-04 16:20:00|12253.7|12213.7|12303.1|12263.1|12310.6|12263.1|12253.7|12213.7|6
1609777500000|2021-01-04 16:25:00|12300.8|12260.8|12303.1|12263.1|12315.5|12286|12289.9|12229.9|14
1609777800000|2021-01-04 16:30:00|12315.5|12255.5|12310|12286|12315.5|12286|12304.8|12255.5|2
1609778100000|2021-01-04 16:35:00|12303.1|12263.1|12308.1|12248.1|12315.5|12268|12303.1|12243.4|9
1609778400000|2021-01-04 16:40:00|12298.6|12238.6|12303.4|12243.4|12303.4|12248.4|12288.4|12238.6|0
1609778700000|2021-01-04 16:45:00|12301.1|12241.1|12315.5|12255.5|12315.5|12255.5|12300.9|12240.9|0
1609779000000|2021-01-04 16:50:00|12315.3|12255.3|12313|12253|12315.3|12268|12307.7|12253|1
1609779300000|2021-01-04 16:55:00|12315.5|12255.5|12300.3|12276.3|12315.5|12276.3|12285.7|12255.5|3
1609779600000|2021-01-04 17:00:00|12300.9|12260.9|12298.4|12258.4|12305.8|12278.8|12298.4|12258.4|4
1609779900000|2021-01-04 17:05:00|12300.8|12260.8|12302.8|12278.8|12302.8|12278.8|12300.3|12260.8|2
1609780200000|2021-01-04 17:10:00|12302.4|12278.4|12293.6|12253.6|12308.3|12278.4|12293.6|12248.3|2
1609780500000|2021-01-04 17:15:00|12296.4|12236.4|12280.5|12256.5|12296.4|12256.5|12280.5|12236|1
1609780800000|2021-01-04 17:20:00|12278.1|12254.1|12226.2|12202.2|12283.6|12254.1|12226.2|12202.2|15
1609781100000|2021-01-04 17:25:00|12225.8|12201.8|12193.1|12169.1|12226.2|12202.2|12183.6|12159.6|11
1609781400000|2021-01-04 17:30:00|12190.8|12166.8|12226.3|12166.3|12263.5|12203.5|12190.8|12142.8|7
1609781700000|2021-01-04 17:35:00|12226.1|12166.1|12228.1|12204.1|12236.1|12204.1|12225.3|12166.1|1
1609782000000|2021-01-04 17:40:00|12226.1|12166.1|12203.6|12143.6|12241.1|12181.1|12203.6|12143.6|5
1609782300000|2021-01-04 17:45:00|12201.3|12141.3|12186.1|12146.1|12201.3|12148.8|12183.6|12141.1|1
1609782600000|2021-01-04 17:50:00|12186.9|12146.9|12190.6|12166.6|12206.4|12176.5|12186.9|12146.1|5
1609782900000|2021-01-04 17:55:00|12193|12169|12190.6|12166.6|12193|12169|12190.6|12166.6|1
1609783200000|2021-01-04 18:00:00|12203.1|12179.1|12198.1|12174.1|12203.1|12179.1|12193.1|12169.1|4
1609783500000|2021-01-04 18:05:00|12258.6|12198.6|12220.6|12196.6|12258.6|12198.6|12210.6|12181.1|5
1609783800000|2021-01-04 18:10:00|12263.6|12203.6|12283.5|12243.5|12283.5|12246.6|12253.6|12193.6|11
1609784100000|2021-01-04 18:15:00|12290.8|12250.8|12286.1|12226.1|12290.8|12256.5|12280.5|12220.7|2
1609784400000|2021-01-04 18:20:00|12286.2|12226.2|12276.2|12216.2|12286.2|12226.2|12276.2|12216.2|1
1609784700000|2021-01-04 18:25:00|12281|12221|12307.6|12267.6|12315.5|12276.2|12280.8|12220.8|10
1609785000000|2021-01-04 18:30:00|12308|12268|12293.2|12233.2|12313.2|12270.5|12265.2|12215.7|4
1609785300000|2021-01-04 18:35:00|12304.9|12244.9|12305.7|12245.7|12305.7|12245.7|12304.9|12244.9|0
1609785600000|2021-01-04 18:40:00|12308.1|12248.1|12308.1|12248.1|12308.1|12248.1|12305.6|12245.6|0
1609785900000|2021-01-04 18:45:00|12315.1|12255.1|12305.7|12245.7|12315.6|12255.6|12305.7|12245.7|3
1609786200000|2021-01-04 18:50:00|12308.1|12248.1|12310.6|12250.6|12310.6|12250.6|12308.1|12248.1|0
1609786500000|2021-01-04 18:55:00|12308.2|12248.2|12298.1|12238.1|12310.6|12250.6|12298.1|12238.1|5
1609851600000|2021-01-05 13:00:00|12336.2|12276.2|12266.5|12206.5|12336.2|12276.2|12196.4|12161.2|9
1609851900000|2021-01-05 13:05:00|12256.5|12196.5|12291.4|12231.4|12291.4|12231.4|12256.5|12196.5|1
1609852200000|2021-01-05 13:10:00|12283.9|12223.9|12241.4|12181.4|12291.4|12231.4|12228.9|12173.9|10
1609852500000|2021-01-05 13:15:00|12236|12196|12236.4|12196.4|12236.4|12196.4|12236|12196|0
1609852800000|2021-01-05 13:20:00|12211.6|12151.6|12258.9|12198.9|12271.2|12211.2|12203.9|12151.6|12
1609853100000|2021-01-05 13:25:00|12261.4|12201.4|12255.9|12231.9|12296.4|12236.4|12208.6|12181.6|13
1609853400000|2021-01-05 13:30:00|12256.4|12232.4|12256.4|12232.4|12256.4|12232.4|12256.4|12232.4|1
1609853700000|2021-01-05 13:35:00|12257.9|12233.9|12227.1|12187.1|12268.2|12240.1|12226.7|12172.1|2
1609854000000|2021-01-05 13:40:00|12247.8|12187.8|12222.1|12182.1|12247.8|12187.8|12222.1|12182.1|1
1609854300000|2021-01-05 13:45:00|12223.4|12183.4|12249.6|12209.6|12262.3|12209.6|12223.4|12182.1|2
1609854600000|2021-01-05 13:50:00|12224.6|12184.6|12212.1|12172.1|12224.6|12184.6|12209.6|12162.1|2
1609854900000|2021-01-05 13:55:00|12209.7|12169.7|12184.8|12124.8|12209.7|12169.7|12182.5|12122.5|15
1609855200000|2021-01-05 14:00:00|12187.1|12127.1|12192.1|12152.1|12192.1|12152.1|12182.5|12122.5|2
1609855500000|2021-01-05 14:05:00|12181.6|12157.6|12164.6|12124.6|12181.8|12157.8|12164.6|12117.7|2
1609855800000|2021-01-05 14:10:00|12209.6|12149.6|12182.1|12142.1|12209.6|12162.6|12179.6|12132.1|6
1609856100000|2021-01-05 14:15:00|12182.9|12142.9|12197.1|12137.1|12207.1|12147.1|12182.9|12137.1|6
1609856400000|2021-01-05 14:20:00|12199.6|12139.6|12146.8|12122.8|12201.8|12148.2|12146.8|12112.5|6
1609856700000|2021-01-05 14:25:00|12149.1|12125.1|12134.7|12110.7|12149.1|12125.1|12134.7|12107.7|10
1609857000000|2021-01-05 14:30:00|12132.4|12108.4|12150.2|12110.2|12175.2|12125.2|12132.2|12108.2|5
1609857300000|2021-01-05 14:35:00|12152.3|12112.3|12146.5|12122.5|12152.3|12122.7|12146.5|12112.3|3
1609857600000|2021-01-05 14:40:00|12152.2|12112.2|12111.5|12087.5|12152.5|12112.5|12111.5|12087.5|6
1609857900000|2021-01-05 14:45:00|12067.5|12043.5|12067.9|12027.9|12102|12062|12057|12022.7|67
1609858200000|2021-01-05 14:50:00|12062.2|12038.2|12182.4|12122.4|12184.8|12124.9|12062.2|12032.5|6
1609858500000|2021-01-05 14:55:00|12175.4|12115.4|12122.2|12062.2|12179.9|12119.9|12122.2|12062.2|3
1609858800000|2021-01-05 15:00:00|12134.5|12074.5|12209.7|12149.7|12217.2|12162.7|12132.2|12072.2|9
1609859100000|2021-01-05 15:05:00|12207.4|12147.4|12201.7|12177.7|12217.5|12182.7|12176.7|12146.8|5
1609859400000|2021-01-05 15:10:00|12201.9|12177.9|12309.9|12249.9|12317.4|12269.9|12201.9|12177.9|21
1609859700000|2021-01-05 15:15:00|12290.6|12250.6|12341.8|12281.8|12344.1|12284.1|12282.4|12222.4|11
1609860000000|2021-01-05 15:20:00|12349.3|12289.3|12334.3|12274.3|12368.4|12314.1|12326.8|12266.8|18
1609860300000|2021-01-05 15:25:00|12329.7|12269.7|12339.1|12279.1|12346.3|12286.3|12329.3|12269.3|2
1609860600000|2021-01-05 15:30:00|12334.1|12274.1|12299.1|12239.1|12339.1|12279.1|12281.6|12238.6|5
1609860900000|2021-01-05 15:35:00|12301.6|12241.6|12269.3|12229.3|12304.1|12252.9|12261.8|12209.9|4
1609861200000|2021-01-05 15:40:00|12260.1|12220.1|12321.8|12261.8|12321.8|12261.8|12254.3|12206.6|4
1609861500000|2021-01-05 15:45:00|12323.9|12263.9|12376.3|12352.3|12376.3|12352.3|12323.9|12263.9|14
1609861800000|2021-01-05 15:50:00|12378.8|12354.8|12376.3|12352.3|12401.5|12354.8|12376.3|12341.5|5
1609862100000|2021-01-05 15:55:00|12396.8|12356.8|12412|12352|12412|12362.5|12365.1|12305.1|12
1609862400000|2021-01-05 16:00:00|12407|12347|12438.3|12414.3|12438.3|12414.3|12376.5|12317.4|26
1609862700000|2021-01-05 16:05:00|12440.6|12416.6|12431.5|12391.5|12457.7|12433.7|12421.5|12370.9|24
1609863000000|2021-01-05 16:10:00|12437.3|12413.3|12429|12389|12452.9|12428.9|12429|12381.5|6
1609863300000|2021-01-05 16:15:00|12436.5|12396.5|12426.2|12402.2|12436.7|12407.2|12423.7|12396.3|4
1609863600000|2021-01-05 16:20:00|12421.2|12397.2|12401.2|12377.2|12426.7|12397.2|12401.2|12366.7|3
1609863900000|2021-01-05 16:25:00|12401.7|12361.7|12404|12364|12404.2|12364.2|12401.7|12361.7|1
1609864200000|2021-01-05 16:30:00|12404.2|12364.2|12383.5|12359.5|12411.5|12372.5|12383.5|12356.5|24
1609864500000|2021-01-05 16:35:00|12396.5|12356.5|12403.8|12363.8|12413.6|12366.4|12390.4|12341.7|4
1609864800000|2021-01-05 16:40:00|12403.6|12363.6|12401.1|12361.1|12416.1|12363.6|12388.6|12346.1|3
1609865100000|2021-01-05 16:45:00|12403.4|12363.4|12408.6|12368.6|12416.3|12368.6|12403.4|12356.3|0
1609865400000|2021-01-05 16:50:00|12411.1|12371.1|12411.1|12371.1|12411.1|12371.1|12411.1|12371.1|0
1609865700000|2021-01-05 16:55:00|12400.6|12376.6|12411.1|12371.1|12411.1|12376.6|12400.6|12371.1|1
1609866000000|2021-01-05 17:00:00|12400.8|12376.8|12400.4|12376.4|12400.8|12376.8|12400.4|12376.4|1
1609866600000|2021-01-05 17:10:00|12405.7|12365.7|12405.7|12365.7|12405.9|12365.9|12405.7|12365.7|1
1609866900000|2021-01-05 17:15:00|12395.2|12371.2|12408.2|12368.2|12415.9|12371.2|12395.2|12355.9|2
1609867200000|2021-01-05 17:20:00|||||||||2
1609867500000|2021-01-05 17:25:00|12403.2|12363.2|12395.2|12371.2|12412.7|12388.7|12390.2|12363.2|24
1609867800000|2021-01-05 17:30:00|12390.6|12366.6|12392.7|12368.7|12392.7|12368.7|12390.2|12366.2|0
1609868100000|2021-01-05 17:35:00|12392.8|12368.8|12400.3|12376.3|12400.3|12376.3|12392.8|12368.8|3
1609868400000|2021-01-05 17:40:00|12402.6|12378.6|12387.6|12363.6|12402.8|12378.8|12385.3|12361.3|6
1609869000000|2021-01-05 17:50:00|12386.8|12362.8|12375.4|12351.4|12386.8|12362.8|12375.3|12351.3|2
1609869300000|2021-01-05 17:55:00|12375.5|12351.5|12382.6|12358.6|12382.6|12358.6|12373.1|12349.1|5
1609869600000|2021-01-05 18:00:00|||||||||1
1609869900000|2021-01-05 18:05:00|12384.9|12360.9|12405.1|12381.1|12405.6|12381.1|12384.9|12360.9|8
1609870200000|2021-01-05 18:10:00|12412.8|12388.8|12407.9|12367.9|12415.8|12388.8|12400.1|12355.8|3
1609870500000|2021-01-05 18:15:00|12408.1|12368.1|12408.3|12368.3|12408.3|12376.1|12387.6|12363.6|4
1609870800000|2021-01-05 18:20:00|12408.1|12368.1|12390.3|12366.3|12415.8|12368.1|12390.3|12355.8|2
1609871100000|2021-01-05 18:25:00|12400.8|12340.8|12449.4|12409.4|12449.4|12418.2|12388.5|12340.8|20
1609871400000|2021-01-05 18:30:00|12449.6|12409.6|12450|12390|12454.4|12422.4|12412.4|12388.4|17
1609872000000|2021-01-05 18:40:00|12444.6|12404.6|12430.2|12390.2|12452.7|12418|12414.7|12390|5
1609872300000|2021-01-05 18:45:00|12424.5|12400.5|12428.7|12404.7|12428.7|12404.7|12424.5|12400.5|1
1609872600000|2021-01-05 18:50:00|12426.4|12402.4|12435.6|12395.6|12437.9|12406.1|12424.9|12395.6|3
1609872900000|2021-01-05 18:55:00|12430.1|12406.1|12430.1|12406.1|12430.1|12406.1|12430.1|12406.1|3
1609938000000|2021-01-06 13:00:00|12482.2|12422.2|12447.9|12423.9|12482.2|12424.1|12411.1|12351.1|10
1609938300000|2021-01-06 13:05:00|12479.5|12419.5|12477.5|12417.5|12485|12444.7|12467.7|12407.7|7
1609938600000|2021-01-06 13:10:00|12479.7|12419.7|12470.2|12410.2|12480|12420|12449.9|12389.9|1
1609938900000|2021-01-06 13:15:00|12477.2|12417.2|12472.7|12412.7|12489.7|12442|12468.1|12408.1|1
1609939200000|2021-01-06 13:20:00|12475|12415|12479.7|12455.7|12489.5|12455.7|12475|12415|5
1609939500000|2021-01-06 13:25:00|12474.7|12450.7|12472.9|12432.9|12475.4|12450.7|12460.6|12421.1|6
1609939800000|2021-01-06 13:30:00|12477.7|12437.7|12480.2|12440.2|12480.2|12450.7|12474.7|12437.7|2
1609940100000|2021-01-06 13:35:00|12476.7|12452.7|12477.2|12453.2|12477.2|12453.2|12476.7|12452.7|0
1609940400000|2021-01-06 13:40:00|12477.4|12453.4|12538.6|12498.6|12570.9|12536.4|12477.4|12446.1|61
1609940700000|2021-01-06 13:45:00|12541.1|12501.1|12561.1|12501.1|12561.1|12506.1|12541.1|12500.7|2
1609941000000|2021-01-06 13:50:00|12531.1|12471.1|12525.4|12501.4|12555.4|12529.1|12523.8|12463.8|14
1609941300000|2021-01-06 13:55:00|12518.4|12478.4|12523.6|12463.6|12543.2|12483.2|12505.4|12463.6|8
1609941600000|2021-01-06 14:00:00|12535.7|12475.7|12540.7|12480.7|12540.7|12513.4|12534.7|12475.7|13
1609941900000|2021-01-06 14:05:00|12540.9|12480.9|12541.1|12481.1|12541.1|12481.1|12540.9|12480.9|0
1609942200000|2021-01-06 14:10:00|12540.9|12480.9|12542.9|12482.9|12542.9|12482.9|12540.7|12480.7|6
1609942500000|2021-01-06 14:15:00|12545.2|12485.2|12545.2|12485.2|12545.2|12485.2|12545.2|12485.2|1
1609942800000|2021-01-06 14:20:00|12542|12502|12540.4|12500.4|12542.7|12502.7|12540.4|12500.4|54
1609943100000|2021-01-06 14:25:00|12534.9|12510.9|12558.3|12534.3|12575.4|12534.3|12534.9|12510.9|3
1609943400000|2021-01-06 14:30:00|12555.8|12531.8|12556.1|12532.1|12558.3|12534.3|12553.3|12529.3|11
1609943700000|2021-01-06 14:35:00|12544.1|12504.1|12536.1|12512.1|12556.6|12522.3|12536.1|12504.1|3
1609944000000|2021-01-06 14:40:00|12536.8|12512.8|12531.1|12507.1|12548.6|12524.6|12531.1|12507.1|8
1609944300000|2021-01-06 14:45:00|12526.1|12502.1|12526.1|12502.1|12526.1|12502.1|12526.1|12502.1|1
1609944600000|2021-01-06 14:50:00|12528.6|12504.6|12506.1|12482.1|12528.6|12504.6|12503.6|12476.6|7
1609944900000|2021-01-06 14:55:00|12511.6|12451.6|12499.3|12459.3|12516.4|12464.3|12494.3|12451.6|8
1609945200000|2021-01-06 15:00:00|12511.3|12487.3|12543.8|12519.8|12551.8|12524.6|12499.3|12459.3|16
1609945500000|2021-01-06 15:05:00|12543.6|12519.6|12543.6|12519.6|12543.6|12519.6|12543.6|12519.6|1
1609945800000|2021-01-06 15:10:00|12539|12515|12538.6|12514.6|12541.1|12517.1|12538.6|12514.6|4
1609946100000|2021-01-06 15:15:00|12540.9|12516.9|12563.4|12539.4|12563.4|12539.4|12540.9|12516.9|15
1609946400000|2021-01-06 15:20:00|12563.1|12539.1|12558.1|12534.1|12563.1|12539.1|12553.4|12529.4|19
1609946700000|2021-01-06 15:25:00|12555.9|12531.9|12553.4|12529.4|12555.9|12531.9|12543.6|12519.6|5
1609947000000|2021-01-06 15:30:00|12551.1|12527.1|12553.4|12529.4|12553.4|12529.4|12548.6|12524.6|2
1609947300000|2021-01-06 15:35:00|12551.1|12527.1|12541.6|12501.6|12558.2|12534.2|12527.9|12489.1|21
1609947600000|2021-01-06 15:40:00|12541.1|12517.1|12548.6|12524.6|12553.4|12529.4|12536.1|12511.6|5
1609947900000|2021-01-06 15:45:00|12553.2|12529.2|12553.6|12529.6|12553.6|12529.6|12553.2|12529.2|0
1609948500000|2021-01-06 15:55:00|12551.3|12527.3|12449.6|12389.6|12551.3|12527.3|12449.6|12389.6|27
1609948800000|2021-01-06 16:00:00|12447.1|12387.1|12479.8|12439.8|12529.8|12469.8|12439.6|12379.6|13
1609949100000|2021-01-06 16:05:00|12481.8|12457.8|12502.3|12462.3|12519.6|12467.8|12481.8|12454.8|1
1609949400000|2021-01-06 16:10:00|12509.8|12469.8|12509.8|12469.8|12517.5|12469.8|12509.6|12457.3|2
1609950000000|2021-01-06 16:20:00|12506.8|12482.8|12506.4|12482.4|12506.8|12482.8|12506.4|12482.4|0
1609950300000|2021-01-06 16:25:00|12506.6|12482.6|12527.7|12503.7|12527.7|12503.7|12506.6|12482.6|11
1609951200000|2021-01-06 16:40:00|12530|12506|12546.2|12506.2|12546.2|12514.4|12527.7|12503.7|3
1609951500000|2021-01-06 16:45:00|12533.6|12509.6|12548|12524|12548|12524|12533.6|12509.6|1
1609951800000|2021-01-06 16:50:00|12550.2|12526.2|12551.4|12511.4|12557.3|12533.3|12538.4|12511.4|39
1609952400000|2021-01-06 17:00:00|12553.4|12529.4|12555.9|12531.9|12556.9|12531.9|12553.4|12516.9|0
1609952700000|2021-01-06 17:05:00|12558.4|12534.4|12555.9|12531.9|12558.4|12534.4|12555.9|12531.9|26
1609953300000|2021-01-06 17:15:00|12553.7|12529.7|12555.9|12531.9|12555.9|12531.9|12553.4|12529.4|3
1609953600000|2021-01-06 17:20:00|12558.4|12534.4|12570.5|12546.5|12573|12549|12558.4|12534.4|9
1609953900000|2021-01-06 17:25:00|12572.7|12548.7|12577.7|12553.7|12577.7|12553.7|12568|12544|5
1609954200000|2021-01-06 17:30:00|12577.5|12553.5|12555.9|12531.9|12577.5|12553.5|12554.3|12496.4|19
1609954500000|2021-01-06 17:35:00|12556.2|12532.2|12556.2|12532.2|12556.2|12532.2|12556.2|12532.2|1
1609954800000|2021-01-06 17:40:00|||||||||1
1609955100000|2021-01-06 17:45:00|||||||||1
1609955400000|2021-01-06 17:50:00|12561.2|12537.2|12561.2|12537.2|12561.2|12537.2|12561.2|12537.2|0
1609956000000|2021-01-06 18:00:00|||||||||1
1609956600000|2021-01-06 18:10:00|||||||||1
1609956900000|2021-01-06 18:15:00|12553.7|12529.7|12548.7|12524.7|12553.7|12529.7|12546.2|12522.2|9
1609957200000|2021-01-06 18:20:00|12553.2|12529.2|12553.7|12529.7|12553.7|12529.7|12553.2|12529.2|0
1609957500000|2021-01-06 18:25:00|12549.4|12525.4|12561|12537|12561.4|12537.4|12549.4|12525.4|4
1609957800000|2021-01-06 18:30:00|12561.2|12537.2|12565.5|12541.5|12577.8|12553.8|12558.7|12534.7|12
1609958100000|2021-01-06 18:35:00|12573|12549|12560.7|12536.7|12573|12549|12558.5|12534.5|2
1609958400000|2021-01-06 18:40:00|12551.7|12527.7|12556.5|12496.5|12556.5|12527.7|12551|12496.5|4
1609958700000|2021-01-06 18:45:00|12556.2|12496.2|12556.2|12496.2|12556.2|12496.2|12556.2|12496.2|3
1609959000000|2021-01-06 18:50:00|12549.6|12525.6|12565.3|12541.3|12570.3|12541.3|12549.6|12525.6|2
1609959300000|2021-01-06 18:55:00|12571|12531|12573|12533|12577.5|12553.5|12570.8|12530.8|6
1610024400000|2021-01-07 13:00:00|12570|12510|12609.2|12569.2|12625.9|12596.4|12533.3|12497.5|17
1610024700000|2021-01-07 13:05:00|12596.5|12572.5|12595.1|12571.1|12612.5|12578.3|12592.5|12567.3|4
1610025000000|2021-01-07 13:10:00|12597.6|12573.6|12595.1|12571.1|12614|12590|12595.1|12571.1|12
1610025300000|2021-01-07 13:15:00|12610.3|12570.3|12611.5|12587.5|12611.5|12587.5|12597.6|12570.3|2
1610025600000|2021-01-07 13:20:00|12613.7|12589.7|12599.8|12575.8|12616.5|12592.5|12597.3|12573.3|11
1610025900000|2021-01-07 13:25:00|12602|12578|12602.3|12578.3|12606.8|12582.8|12599.8|12575.8|0
1610026200000|2021-01-07 13:30:00|12612.5|12572.5|12606.8|12582.8|12612.5|12582.8|12606.8|12572.5|0
1610026500000|2021-01-07 13:35:00|12606.5|12582.5|12621.2|12597.2|12621.2|12597.2|12606.5|12582.5|9
1610026800000|2021-01-07 13:40:00|12620.4|12596.4|12616.5|12592.5|12621|12597|12616|12592|2
1610027100000|2021-01-07 13:45:00|12611.5|12587.5|12611.5|12587.5|12614|12590|12611.5|12587.5|1
1610027400000|2021-01-07 13:50:00|12614|12590|12614|12590|12614|12590|12611.5|12587.5|0
1610027700000|2021-01-07 13:55:00|12611.8|12587.8|12602.3|12578.3|12611.8|12587.8|12602.3|12578.3|3
1610028000000|2021-01-07 14:00:00|12606.8|12582.8|12611.8|12587.8|12614|12590|12606.8|12582.8|0
1610028300000|2021-01-07 14:05:00|12616.3|12592.3|12631.8|12607.8|12631.8|12607.8|12616.3|12592.3|10
1610028600000|2021-01-07 14:10:00|12634|12610|12636.8|12612.8|12636.8|12612.8|12634|12610|3
1610028900000|2021-01-07 14:15:00|12639|12615|12634.3|12610.3|12639.3|12615.3|12634.3|12610.3|4
1610029200000|2021-01-07 14:20:00|12631.8|12607.8|12629.3|12605.3|12631.8|12607.8|12629.3|12605.3|3
1610029500000|2021-01-07 14:25:00|12629|12605|12629|12605|12629|12605|12629|12605|2
1610029800000|2021-01-07 14:30:00|12631.3|12607.3|12646.8|12622.8|12652.3|12625.3|12629.3|12605.3|16
1610030100000|2021-01-07 14:35:00|12644.3|12620.3|12644.3|12620.3|12644.3|12620.3|12644.3|12620.3|0
1610030400000|2021-01-07 14:40:00|12641.8|12617.8|12636.8|12612.8|12641.8|12617.8|12636.8|12612.8|2
1610030700000|2021-01-07 14:45:00|12651.8|12627.8|12646.5|12622.5|12652.3|12627.8|12641.8|12612.3|13
1610031000000|2021-01-07 14:50:00|12646.8|12622.8|12646.5|12622.5|12646.8|12622.8|12646.5|12622.5|0
1610031300000|2021-01-07 14:55:00|12644.3|12620.3|12646.5|12622.5|12646.5|12622.5|12644.3|12620.3|1
1610031600000|2021-01-07 15:00:00|12644.3|12620.3|12641.5|12617.5|12654|12630|12641.5|12617.5|9
1610031900000|2021-01-07 15:05:00|12641.6|12617.6|12649.3|12625.3|12651.8|12627.8|12641.6|12617.6|10
1610032200000|2021-01-07 15:10:00|12647.1|12623.1|12646.8|12622.8|12647.1|12623.1|12646.8|12622.8|2
1610032500000|2021-01-07 15:15:00|||||||||1
1610033100000|2021-01-07 15:25:00|12646.3|12622.3|12636.8|12612.8|12646.3|12622.3|12636.8|12612.8|7
1610033400000|2021-01-07 15:30:00|12641.3|12617.3|12644.3|12620.3|12644.3|12620.3|12641.3|12617.3|3
1610033700000|2021-01-07 15:35:00|12646.6|12622.6|12651.8|12627.8|12651.8|12627.8|12646.6|12622.6|3
1610034000000|2021-01-07 15:40:00|12654.1|12630.1|12654.3|12630.3|12659.1|12635.1|12641.8|12617.8|4
1610034300000|2021-01-07 15:45:00|12651.8|12627.8|12646.6|12622.6|12651.8|12627.8|12646.6|12622.6|3
1610034600000|2021-01-07 15:50:00|12641.6|12617.6|12649.1|12625.1|12649.1|12625.1|12639.1|12615.1|12
1610034900000|2021-01-07 15:55:00|12649.3|12625.3|12651.6|12627.6|12652.1|12628.1|12649.3|12625.3|4
1610035200000|2021-01-07 16:00:00|12654.1|12630.1|12671.6|12647.6|12674.1|12650.1|12654.1|12630.1|14
1610035500000|2021-01-07 16:05:00|12671.8|12647.8|12691.6|12667.6|12691.6|12667.6|12671.6|12647.6|24
1610035800000|2021-01-07 16:10:00|12691.3|12667.3|12691.3|12667.3|12691.3|12667.3|12691.3|12667.3|0
1610036100000|2021-01-07 16:15:00|||||||||1
1610036400000|2021-01-07 16:20:00|12693.8|12669.8|12686.6|12662.6|12693.8|12669.8|12686.6|12662.6|1
1610036700000|2021-01-07 16:25:00|12684.1|12660.1|12684.1|12660.1|12686.3|12662.3|12681|12657|5
1610037000000|2021-01-07 16:30:00|12688.8|12664.8|12689.1|12665.1|12689.1|12665.1|12686.6|12662.6|7
1610037300000|2021-01-07 16:35:00|12691.3|12667.3|12696.9|12672.9|12696.9|12672.9|12686.9|12652.6|9
1610037600000|2021-01-07 16:40:00|12700.1|12676.1|12701.3|12677.3|12704.8|12680.8|12700.1|12676.1|5
1610037900000|2021-01-07 16:45:00|12703.5|12679.5|12701.3|12677.3|12703.8|12679.8|12701.3|12677.3|3
1610038500000|2021-01-07 16:55:00|12700.7|12676.7|12695.3|12655.3|12700.7|12676.7|12695.3|12655.3|2
1610038800000|2021-01-07 17:00:00|12691.8|12667.8|12695.4|12655.4|12695.4|12667.8|12691.8|12655.4|2
1610039100000|2021-01-07 17:05:00|12695.1|12655.1|12695.1|12655.1|12695.1|12655.1|12695.1|12655.1|0
1610039400000|2021-01-07 17:10:00|12690.6|12650.6|12684.6|12660.6|12690.6|12660.6|12684.6|12650.4|1
1610039700000|2021-01-07 17:15:00|12686.8|12662.8|12684.6|12660.6|12686.8|12662.8|12684.6|12660.6|1
1610040000000|2021-01-07 17:20:00|12684.3|12660.3|12684.3|12660.3|12686.6|12662.6|12672.4|12643.1|7
1610040600000|2021-01-07 17:30:00|12686.6|12662.6|12693.8|12669.8|12693.8|12669.8|12684.1|12660.1|6
1610040900000|2021-01-07 17:35:00|12691.6|12667.6|12669.3|12645.3|12693.8|12669.8|12669.3|12639.8|7
1610041200000|2021-01-07 17:40:00|12673.8|12649.8|12669.3|12645.3|12678.8|12654.8|12669.3|12645.3|2
1610041500000|2021-01-07 17:45:00|12670.4|12630.4|12659.9|12635.9|12670.4|12640.6|12659.9|12630.4|2
1610041800000|2021-01-07 17:50:00|12657.4|12633.4|12654.9|12630.9|12657.4|12633.4|12652.7|12628.7|10
1610042100000|2021-01-07 17:55:00|||||||||2
1610042400000|2021-01-07 18:00:00|12654.6|12630.6|12651|12627|12654.6|12630.6|12648.8|12624.8|4
1610043000000|2021-01-07 18:10:00|12646|12622|12646|12622|12646|12622|12646|12622|1
1610043300000|2021-01-07 18:15:00|12641.6|12617.6|12643.6|12619.6|12645.8|12621.8|12641.3|12617.3|3
1610043600000|2021-01-07 18:20:00|12640.8|12616.8|12657.2|12633.2|12657.2|12633.2|12638.6|12614.6|20
1610043900000|2021-01-07 18:25:00|12659.4|12635.4|12665|12641|12665|12641|12645.5|12621.5|33
1610044200000|2021-01-07 18:30:00|12662.7|12638.7|12647.5|12623.5|12662.7|12638.7|12647.5|12623.5|12
1610044500000|2021-01-07 18:35:00|12645.2|12621.2|12614.7|12590.7|12645.2|12621.2|12608.3|12584.3|13
1610044800000|2021-01-07 18:40:00|12612.2|12588.2|12614.4|12590.4|12614.7|12590.7|12612.2|12588.2|0
1610045100000|2021-01-07 18:45:00|12615.2|12591.2|12614.7|12590.7|12615.2|12591.2|12614.7|12590.7|2
1610045400000|2021-01-07 18:50:00|12612.5|12588.5|12611.9|12587.9|12612.5|12588.5|12594.4|12570.4|8
1610045700000|2021-01-07 18:55:00|12614.2|12590.2|12587.4|12527.4|12631.6|12604.6|12587.4|12527.4|20
1610110800000|2021-01-08 13:00:00|12600.8|12560.8|12653.3|12593.3|12653.3|12623.8|12570.8|12510.8|24
1610111100000|2021-01-08 13:05:00|12658.3|12598.3|12685.8|12645.8|12698.3|12649.1|12630.8|12570.8|30
1610111400000|2021-01-08 13:10:00|12672.8|12648.8|12668.3|12608.3|12683.3|12648.8|12668.3|12608.3|6
1610111700000|2021-01-08 13:15:00|12660.5|12620.5|12675.8|12635.8|12675.8|12638.8|12660.5|12613|0
1610112000000|2021-01-08 13:20:00|12680.2|12640.2|12657.8|12633.8|12685.8|12649.4|12657.8|12633.3|4
1610112300000|2021-01-08 13:25:00|12642.8|12618.8|12675.8|12615.8|12675.8|12623.8|12638.7|12605.8|3
1610112600000|2021-01-08 13:30:00|12673.3|12613.3|12663.3|12603.3|12673.3|12613.3|12663.3|12603.3|0
1610112900000|2021-01-08 13:35:00|12650.8|12610.8|12650.8|12610.8|12650.8|12610.8|12650.8|12610.8|0
1610113200000|2021-01-08 13:40:00|12653.3|12613.3|12650.8|12610.8|12653.3|12613.3|12648.3|12608.3|4
1610113500000|2021-01-08 13:45:00|12649.4|12625.4|12650.3|12626.3|12650.3|12626.3|12649.4|12625.4|0
1610113800000|2021-01-08 13:50:00|12652.8|12628.8|12652.8|12628.8|12652.8|12628.8|12652.8|12628.8|1
1610114100000|2021-01-08 13:55:00|||||||||1
1610114400000|2021-01-08 14:00:00|12651|12627|12653.3|12613.3|12653.3|12627|12645.8|12605.8|4
1610114700000|2021-01-08 14:05:00|12647.5|12623.5|12652.8|12628.8|12655.3|12631.3|12647.5|12623.5|7
1610115000000|2021-01-08 14:10:00|12651.3|12627.3|12635.8|12595.8|12653.6|12627.3|12635.8|12588.3|3
1610115300000|2021-01-08 14:15:00|12645.2|12605.2|12644.7|12620.7|12652.4|12622.9|12642.2|12605.2|2
1610115600000|2021-01-08 14:20:00|12646.9|12622.9|12660|12636|12660|12636|12646.9|12622.9|10
1610115900000|2021-01-08 14:25:00|12657.8|12633.8|12658.3|12618.3|12658.9|12633.8|12655.3|12618.3|4
1610116200000|2021-01-08 14:30:00|12647.8|12623.8|12652.8|12628.8|12658.3|12628.8|12647.8|12618.3|2
1610116500000|2021-01-08 14:35:00|12648.4|12624.4|12647.8|12623.8|12648.4|12624.4|12645.6|12621.6|1
1610116800000|2021-01-08 14:40:00|12647.5|12623.5|12647.8|12623.8|12647.8|12623.8|12642.8|12618.8|1
1610117100000|2021-01-08 14:45:00|12647.2|12623.2|12645.3|12621.3|12647.2|12623.2|12642.8|12618.8|9
1610117400000|2021-01-08 14:50:00|12637.5|12613.5|12622.8|12598.8|12638|12613.5|12622.8|12598|14
1610117700000|2021-01-08 14:55:00|12622.5|12598.5|12508|12468|12623|12598.5|12440.5|12390.5|51
1610118000000|2021-01-08 15:00:00|12505.5|12445.5|12530.5|12490.5|12543|12490.5|12505.5|12445.5|6
1610118300000|2021-01-08 15:05:00|12510.5|12470.5|12513|12473|12527.4|12475.2|12487.2|12453|9
1610118600000|2021-01-08 15:10:00|12531.8|12471.8|12533.4|12473.4|12535.2|12475.2|12515.2|12467.4|0
1610118900000|2021-01-08 15:15:00|12537.7|12477.7|12530.4|12506.4|12538.4|12506.4|12529.7|12477.7|0
1610119200000|2021-01-08 15:20:00|12518.4|12458.4|12523.4|12463.4|12523.4|12463.4|12518.4|12458.4|5
1610119500000|2021-01-08 15:25:00|12530.9|12470.9|12513.1|12473.1|12533.1|12474.3|12513.1|12470.6|2
1610119800000|2021-01-08 15:30:00|12535.2|12475.2|12532.7|12472.7|12544.6|12484.6|12523.7|12463.7|4
1610120100000|2021-01-08 15:35:00|12537.1|12477.1|12537.1|12477.1|12537.1|12477.1|12537.1|12477.1|1
1610120400000|2021-01-08 15:40:00|12534.9|12474.9|12530.9|12470.9|12534.9|12474.9|12530.9|12470.9|0
1610121000000|2021-01-08 15:50:00|12549.9|12489.9|12593.4|12533.4|12598.5|12538.9|12540.3|12489.9|13
1610121300000|2021-01-08 15:55:00|12588.4|12528.4|12608.1|12548.1|12608.1|12548.1|12588.4|12528.4|2
1610121600000|2021-01-08 16:00:00|12610.3|12550.3|12622.5|12582.5|12622.5|12583.6|12607.5|12548.1|2
1610121900000|2021-01-08 16:05:00|12612.3|12588.3|12602.9|12578.9|12612.3|12588.3|12602.3|12565.9|6
1610122200000|2021-01-08 16:10:00|12600.4|12576.4|12597.9|12573.9|12600.4|12576.4|12597.9|12573.9|1
1610122500000|2021-01-08 16:15:00|12615|12575|12563.1|12503.1|12615|12578.6|12538.1|12478.1|7
1610122800000|2021-01-08 16:20:00|12563.4|12503.4|12563.7|12503.7|12563.7|12503.7|12563.4|12503.4|0
1610123100000|2021-01-08 16:25:00|12573.7|12513.7|12605|12545|12626.5|12566.5|12573.7|12513.7|5
1610123400000|2021-01-08 16:30:00|12612.5|12552.5|12617.5|12557.5|12624|12564|12612.5|12552.5|0
1610123700000|2021-01-08 16:35:00|12605|12565|12617.5|12557.5|12617.5|12567.5|12605|12557.5|0
1610124300000|2021-01-08 16:45:00|12605|12565|12577.5|12517.5|12605|12565|12565|12517.5|11
1610124600000|2021-01-08 16:50:00|12553.2|12529.2|12510.6|12470.6|12553.2|12529.2|12510.6|12463.1|5
1610124900000|2021-01-08 16:55:00|12513.1|12473.1|12523.1|12483.1|12523.1|12483.1|12510.6|12470.6|1
1610125800000|2021-01-08 17:10:00|12523.4|12483.4|12507.9|12483.9|12523.4|12487|12507.9|12483.4|3
1610126100000|2021-01-08 17:15:00|12523.4|12483.4|12508.4|12448.4|12523.4|12489.2|12475.4|12446.6|12
1610126400000|2021-01-08 17:20:00|12506.2|12446.2|12440.4|12416.4|12506.2|12454.2|12440.4|12416.4|7
1610126700000|2021-01-08 17:25:00|12440.1|12416.1|12468.4|12408.4|12491.2|12431.2|12432.9|12402.2|14
1610127000000|2021-01-08 17:30:00|12468.7|12408.7|12438.2|12414.2|12468.7|12421.2|12438.2|12408.4|2
1610127300000|2021-01-08 17:35:00|12437.6|12413.6|12456.2|12396.2|12488.7|12430|12406.1|12371.2|15
1610127600000|2021-01-08 17:40:00|12458.7|12398.7|12453.7|12393.7|12458.7|12398.7|12453.7|12393.7|0
1610127900000|2021-01-08 17:45:00|12456.2|12396.2|12461.2|12401.2|12463.7|12403.7|12456.2|12396.2|0
1610128200000|2021-01-08 17:50:00|12461.3|12401.3|12473.8|12413.8|12473.8|12413.8|12461.3|12401.3|0
1610128500000|2021-01-08 17:55:00|12476.3|12416.3|12473.8|12413.8|12476.3|12416.3|12473.8|12413.8|0
1610128800000|2021-01-08 18:00:00|12482.5|12422.5|12478.8|12418.8|12483.8|12423.8|12476.3|12416.3|0
1610129100000|2021-01-08 18:05:00|12479.4|12419.4|12468.8|12408.8|12490.3|12436.3|12463.8|12403.8|10
1610129700000|2021-01-08 18:15:00|12458.8|12418.8|12458.8|12418.8|12477.5|12418.8|12458.8|12417.5|0
1610130300000|2021-01-08 18:25:00|12477.5|12417.5|12504.1|12444.1|12518.1|12458.1|12428.3|12393.8|14
1610130600000|2021-01-08 18:30:00|12503.8|12443.8|12456.3|12416.3|12503.8|12449.6|12456.3|12408.8|1
1610130900000|2021-01-08 18:35:00|12464.1|12404.1|12451.3|12411.3|12468.8|12421.3|12451.3|12399.1|1
1610131200000|2021-01-08 18:40:00|12461.3|12421.3|12448.8|12408.8|12461.3|12421.3|12448.8|12408.8|0
1610131500000|2021-01-08 18:45:00|12446.3|12406.3|12448.8|12408.8|12448.8|12408.8|12446.3|12406.3|1
1610131800000|2021-01-08 18:50:00|12446.6|12406.6|12461.3|12401.3|12483.8|12423.8|12436.7|12381.3|4
1610132100000|2021-01-08 18:55:00|12459.1|12399.1|12488.2|12428.2|12488.2|12428.2|12451.3|12391.3|7
1610370000000|2021-01-11 13:00:00|12455.6|12395.6|12446.4|12386.4|12455.6|12395.6|12410.9|12358.9|7
1610370300000|2021-01-11 13:05:00|12440.6|12400.6|12436.4|12412.4|12465.6|12425.6|12435.9|12400.6|3
1610370600000|2021-01-11 13:10:00|12453.9|12413.9|12453.9|12413.9|12453.9|12413.9|12453.9|12413.9|0
1610370900000|2021-01-11 13:15:00|12465.6|12425.6|12441.9|12401.9|12465.6|12431.5|12441.9|12401.9|1
1610371200000|2021-01-11 13:20:00|12429.7|12405.7|12436.9|12396.9|12441.9|12405.7|12420.9|12386.9|3
1610371500000|2021-01-11 13:25:00|12426.4|12402.4|12413.9|12389.9|12426.4|12402.4|12408.9|12384.9|4
1610371800000|2021-01-11 13:30:00|12406.4|12382.4|12403.9|12379.9|12406.4|12382.4|12401.4|12377.4|4
1610372100000|2021-01-11 13:35:00|12404.3|12380.3|12411.8|12387.8|12417.3|12387.8|12401.8|12371.9|7
1610372400000|2021-01-11 13:40:00|12409.3|12385.3|12417.3|12357.3|12419.8|12385.3|12379.3|12355.3|8
1610372700000|2021-01-11 13:45:00|12416.9|12356.9|12386|12362|12416.9|12362.4|12386|12356.5|5
1610373000000|2021-01-11 13:50:00|12383.9|12359.9|12406|12382|12411.9|12382|12378.5|12354.5|11
1610373300000|2021-01-11 13:55:00|12411.5|12371.5|12409|12369|12416.5|12382|12405.5|12369|5
1610373600000|2021-01-11 14:00:00|12401.5|12361.5|12406|12382|12416.5|12382|12391|12355.2|3
1610373900000|2021-01-11 14:05:00|12411|12387|12426.5|12386.5|12426.5|12387|12406|12382|2
1610374500000|2021-01-11 14:15:00|12431.5|12391.5|12436.5|12396.5|12439|12399|12418.5|12391.5|6
1610374800000|2021-01-11 14:20:00|12426|12402|12416.5|12376.5|12426|12402|12416.5|12376.5|3
1610375100000|2021-01-11 14:25:00|12421.5|12361.5|12411.9|12371.9|12421.5|12382.8|12406|12361.5|4
1610375400000|2021-01-11 14:30:00|12407.8|12367.8|12406.9|12366.9|12409.4|12369.4|12404.4|12364.4|0
1610376000000|2021-01-11 14:40:00|12394.8|12370.8|12373.9|12349.9|12394.8|12370.8|12373.9|12349.9|14
1610376300000|2021-01-11 14:45:00|12396.9|12356.9|12405.2|12365.2|12405.2|12367|12388.9|12356.9|5
1610376600000|2021-01-11 14:50:00|12406.9|12366.9|12379.8|12355.8|12414.4|12377.4|12379.8|12351.9|5
1610376900000|2021-01-11 14:55:00|12378.9|12354.9|12331.4|12307.4|12385.3|12354.9|12328.9|12301.1|42
1610377200000|2021-01-11 15:00:00|12341.9|12301.9|12344.4|12320.4|12374.4|12332.4|12341.4|12301.9|3
1610377500000|2021-01-11 15:05:00|12342.3|12318.3|12341.4|12317.4|12343.9|12319.9|12341.4|12317.4|0
1610377800000|2021-01-11 15:10:00|12373.9|12313.9|12343.9|12319.9|12373.9|12328.7|12343.9|12313.9|7
1610378100000|2021-01-11 15:15:00|12344.4|12320.4|12344.4|12320.4|12344.4|12320.4|12344.4|12320.4|1
1610378400000|2021-01-11 15:20:00|12346.4|12322.4|12346.9|12322.9|12346.9|12322.9|12346.4|12322.4|4
1610378700000|2021-01-11 15:25:00|||||||||1
1610379000000|2021-01-11 15:30:00|12344.4|12320.4|12334.4|12310.4|12344.4|12320.4|12331.9|12307.9|3
1610379300000|2021-01-11 15:35:00|12332.3|12308.3|12299.4|12275.4|12332.3|12308.3|12294.4|12270.4|20
1610379900000|2021-01-11 15:45:00|12301.1|12277.1|12306.9|12282.9|12309.4|12285.4|12301.1|12277.1|3
1610380200000|2021-01-11 15:50:00|12311|12287|12311.9|12287.9|12314.4|12290.4|12306.9|12282.9|2
1610380800000|2021-01-11 16:00:00|12309.4|12285.4|12309.4|12285.4|12309.4|12285.4|12309.4|12285.4|0
1610381400000|2021-01-11 16:10:00|12314.4|12290.4|12296.9|12272.9|12314.4|12290.4|12296.9|12272.9|7
1610381700000|2021-01-11 16:15:00|||||||||2
1610382000000|2021-01-11 16:20:00|12298.2|12274.2|12274.8|12250.8|12304.4|12280.4|12274.8|12250.8|11
1610382300000|2021-01-11 16:25:00|12277.9|12253.9|12284.4|12260.4|12302.4|12267.9|12277.9|12253.9|5
1610382600000|2021-01-11 16:30:00|12284.8|12260.8|12307.9|12267.9|12307.9|12277.9|12284.8|12260.8|7
1610382900000|2021-01-11 16:35:00|12312.4|12272.4|12280.7|12256.7|12312.4|12278.4|12280.7|12256.7|4
1610383500000|2021-01-11 16:45:00|12269.1|12245.1|12265|12241|12304.2|12245.1|12262.4|12237.9|7
1610383800000|2021-01-11 16:50:00|12262.5|12238.5|12232.8|12208.8|12262.5|12238.5|12225.3|12201.3|18
1610384100000|2021-01-11 16:55:00|12234.9|12210.9|12260.8|12220.8|12273.3|12223.3|12234.9|12208.3|1
1610384400000|2021-01-11 17:00:00|12259.1|12219.1|12308.3|12248.3|12315.8|12255.8|12242.8|12213.3|6
1610384700000|2021-01-11 17:05:00|12310.4|12250.4|12296.2|12236.2|12310.8|12250.8|12295.8|12235.8|1
1610385000000|2021-01-11 17:10:00|12293.7|12233.7|12276.2|12216.2|12298.6|12238.6|12271.2|12211.2|1
1610385300000|2021-01-11 17:15:00|12271.2|12211.2|12271.2|12211.2|12326.2|12266.2|12268.7|12208.7|5
1610385600000|2021-01-11 17:20:00|12268.7|12208.7|12288.7|12228.7|12353.7|12293.7|12268.7|12208.7|8
1610385900000|2021-01-11 17:25:00|12288.3|12228.3|12253.8|12213.8|12288.3|12228.3|12243.2|12208.7|5
1610386200000|2021-01-11 17:30:00|12249.5|12209.5|12216.6|12192.6|12258.8|12209.5|12216.6|12184.6|5
1610386500000|2021-01-11 17:35:00|12214|12190|12201.4|12141.4|12244.2|12190|12177.9|12141.4|12
1610386800000|2021-01-11 17:40:00|12175.9|12151.9|12195.5|12155.5|12240.5|12180.5|12175.9|12146.4|3
1610387100000|2021-01-11 17:45:00|12193|12153|12238|12178|12254.2|12194.2|12175.9|12144.6|5
1610387400000|2021-01-11 17:50:00|12231.8|12171.8|12234.6|12174.6|12247.6|12187.6|12209.1|12161.8|1
1610387700000|2021-01-11 17:55:00|12226.4|12166.4|12207.1|12147.1|12227.1|12167.1|12207.1|12147.1|5
1610388000000|2021-01-11 18:00:00|12204.6|12144.6|12179.1|12155.1|12217.1|12164.3|12179.1|12139.6|4
1610388300000|2021-01-11 18:05:00|12185.1|12145.1|12192.1|12152.1|12237.1|12177.1|12179.1|12140.1|5
1610388600000|2021-01-11 18:10:00|12192.2|12152.2|12192.2|12152.2|12192.2|12152.2|12192.2|12152.2|0
1610388900000|2021-01-11 18:15:00|12189.7|12149.7|12154.2|12130.2|12189.7|12149.7|12154.2|12130.2|16
1610389200000|2021-01-11 18:20:00|12136.7|12112.7|12141.7|12117.7|12141.7|12117.7|12134.2|12110.2|16
1610389500000|2021-01-11 18:25:00|12194.7|12134.7|12348.1|12288.1|12365.5|12305.5|12182.2|12122.2|45
1610389800000|2021-01-11 18:30:00|12355.2|12295.2|12347.7|12307.7|12368.9|12323.5|12341.1|12293.1|5
1610390100000|2021-01-11 18:35:00|12349.8|12309.8|12360.9|12336.9|12368|12344|12329.7|12302.7|42
1610390400000|2021-01-11 18:40:00|12361.3|12337.3|12303.9|12243.9|12361.3|12337.3|12278.5|12218.5|11
1610390700000|2021-01-11 18:45:00|12299.8|12239.8|12359.4|12299.4|12361.4|12301.4|12276.4|12216.4|0
1610391000000|2021-01-11 18:50:00|12358.9|12298.9|12318.5|12258.5|12358.9|12311.4|12276|12216|6
1610391300000|2021-01-11 18:55:00|12323.5|12263.5|12340.6|12280.6|12340.6|12280.6|12323.5|12263.5|4
1610456400000|2021-01-12 13:00:00|12343.3|12283.3|12298.3|12238.3|12343.3|12283.3|12217.9|12157.9|16
1610456700000|2021-01-12 13:05:00|12292.2|12232.2|12288.3|12228.3|12308.3|12248.3|12288.3|12228.3|0
1610457000000|2021-01-12 13:10:00|12300.5|12240.5|12295.8|12235.8|12324.4|12264.4|12255.3|12223.3|4
1610457300000|2021-01-12 13:15:00|12263.3|12223.3|12260.8|12200.8|12309.2|12249.2|12255.8|12195.8|9
1610457600000|2021-01-12 13:20:00|12258.8|12198.8|12215.9|12175.9|12258.8|12198.8|12215.9|12168.4|1
1610457900000|2021-01-12 13:25:00|12202.9|12178.9|12245.9|12185.9|12281.4|12221.4|12200.4|12176.4|6
1610458200000|2021-01-12 13:30:00|12253.4|12193.4|12305.9|12245.9|12325.9|12265.9|12216.8|12158.4|3
1610458500000|2021-01-12 13:35:00|12320.9|12260.9|12308.4|12248.4|12320.9|12260.9|12248.2|12200.7|0
1610458800000|2021-01-12 13:40:00|12310.9|12250.9|12305.9|12245.9|12323.4|12263.4|12296.8|12236.8|0
1610459100000|2021-01-12 13:45:00|12303.4|12243.4|12303.4|12243.4|12305.9|12245.9|12303.4|12243.4|0
1610459400000|2021-01-12 13:50:00|12305.9|12245.9|12305.9|12245.9|12305.9|12245.9|12305.9|12245.9|0
1610459700000|2021-01-12 13:55:00|12303.4|12243.4|12325.7|12265.7|12325.7|12265.7|12303.4|12243.4|2
1610460000000|2021-01-12 14:00:00|12323.2|12263.2|12318.2|12258.2|12323.2|12263.2|12318.2|12258.2|1
1610460300000|2021-01-12 14:05:00|12322.3|12262.3|12333.9|12273.9|12336.4|12276.4|12322.3|12262.3|1
1610460600000|2021-01-12 14:10:00|12337.9|12277.9|12335.9|12275.9|12343.4|12295.4|12327.3|12267.3|1
1610460900000|2021-01-12 14:15:00|12337.9|12277.9|12335.9|12295.9|12342.9|12295.9|12335.9|12277.9|0
1610461200000|2021-01-12 14:20:00|12338.4|12298.4|12300.3|12260.3|12338.4|12298.4|12298.2|12258.2|7
1610461500000|2021-01-12 14:25:00|12298.2|12258.2|12319.8|12259.8|12335.9|12280.9|12298.2|12253.3|1
1610461800000|2021-01-12 14:30:00|12322.3|12262.3|12308.3|12268.3|12322.3|12268.3|12307.3|12259.8|1
1610462100000|2021-01-12 14:35:00|12317.3|12277.3|12317.3|12277.3|12317.3|12277.3|12317.3|12277.3|1
1610462400000|2021-01-12 14:40:00|12314.8|12274.8|12313.4|12273.4|12315.5|12278.9|12302.9|12272.8|0
1610462700000|2021-01-12 14:45:00|12302.9|12278.9|12315.4|12291.4|12315.4|12291.4|12302.9|12273|3
1610463000000|2021-01-12 14:50:00|12323.9|12263.9|12302.9|12278.9|12328|12280.3|12302.9|12263.9|1
1610463300000|2021-01-12 14:55:00|12300.9|12276.9|12300.4|12276.4|12300.9|12276.9|12300.4|12276.4|0
1610463600000|2021-01-12 15:00:00|12302.3|12262.3|12299.4|12259.4|12312.5|12262.4|12284.3|12251.9|4
1610463900000|2021-01-12 15:05:00|12316.9|12256.9|12299.4|12259.4|12316.9|12260.3|12299.4|12254.9|1
1610464500000|2021-01-12 15:15:00|12293.4|12269.4|12318.9|12258.9|12323.9|12269.4|12293.4|12258.9|1
1610464800000|2021-01-12 15:20:00|12306.4|12266.4|12293.4|12269.4|12306.4|12270.4|12293.4|12266.4|2
1610465400000|2021-01-12 15:30:00|12291.4|12267.4|12281.4|12241.4|12301.1|12267.4|12265|12223|13
1610465700000|2021-01-12 15:35:00|12281.5|12241.5|12281.5|12241.5|12281.5|12241.5|12281.5|12241.5|0
1610466000000|2021-01-12 15:40:00|12281.9|12241.9|12284.4|12244.4|12305|12248.8|12263.5|12223.5|4
1610466300000|2021-01-12 15:45:00|12284.9|12244.9|12284.9|12244.9|12284.9|12244.9|12284.9|12244.9|0
1610466600000|2021-01-12 15:50:00|12302.4|12242.4|12259.4|12235.4|12302.4|12247.4|12259.4|12219.9|3
1610466900000|2021-01-12 15:55:00|12254.4|12230.4|12234.9|12174.9|12254.4|12230.4|12217.4|12169.4|5
1610467200000|2021-01-12 16:00:00|12234.4|12174.4|12224.4|12164.4|12234.4|12182.4|12221.9|12164.4|0
1610467500000|2021-01-12 16:05:00|12220.4|12160.4|12229.5|12169.5|12246.9|12206.9|12193.9|12159.4|4
1610467800000|2021-01-12 16:10:00|12242|12182|12224.4|12200.4|12242|12202.3|12224|12172|5
1610468100000|2021-01-12 16:15:00|12244.9|12204.9|12244.4|12220.4|12247|12220.4|12244.4|12204.9|2
1610468400000|2021-01-12 16:20:00|12244.9|12204.9|12244.5|12204.5|12244.9|12204.9|12244.5|12204.5|0
1610468700000|2021-01-12 16:25:00|12244|12204|12238.5|12214.5|12244|12214.5|12238.5|12204|2
1610469000000|2021-01-12 16:30:00|12311.5|12251.5|12254|12194|12311.5|12251.5|12254|12194|8
1610469300000|2021-01-12 16:35:00|12218.5|12158.5|12246.5|12186.5|12266.5|12206.5|12189|12129|3
1610469600000|2021-01-12 16:40:00|12258.7|12198.7|12224.3|12164.3|12271.5|12211.5|12224.3|12164.3|6
1610469900000|2021-01-12 16:45:00|12221.5|12161.5|12231.5|12171.5|12276.5|12216.5|12221.5|12161.5|5
1610470200000|2021-01-12 16:50:00|12233.5|12173.5|12219|12159|12236.5|12176.5|12219|12159|2
1610470500000|2021-01-12 16:55:00|12223.1|12163.1|12201.5|12141.5|12224|12164|12194|12134|3
1610470800000|2021-01-12 17:00:00|12206.5|12146.5|12221.5|12161.5|12221.5|12161.5|12206.5|12146.5|0
1610471100000|2021-01-12 17:05:00|12216.5|12156.5|12216.5|12156.5|12216.5|12156.5|12216.5|12156.5|0
1610471400000|2021-01-12 17:10:00|12209|12149|12213.6|12153.6|12214|12154|12206.5|12146.5|1
1610471700000|2021-01-12 17:15:00|12208.6|12148.6|12201.1|12141.1|12210.6|12150.6|12201.1|12141.1|1
1610472000000|2021-01-12 17:20:00|12199|12139|12196.1|12136.1|12199|12139|12196.1|12136.1|1
1610472300000|2021-01-12 17:25:00|12190|12130|12176.1|12116.1|12191.1|12131.1|12176.1|12116.1|3
1610472600000|2021-01-12 17:30:00|12174.1|12114.1|12173.6|12113.6|12174.1|12114.1|12173.6|12113.6|3
1610472900000|2021-01-12 17:35:00|||||||||1
1610473200000|2021-01-12 17:40:00|12161.6|12121.6|12147.2|12123.2|12161.6|12131.6|12147.2|12118.6|5
1610473500000|2021-01-12 17:45:00|12149.2|12125.2|12149.7|12125.7|12189.1|12135.2|12149.2|12117.7|3
1610473800000|2021-01-12 17:50:00|12150.1|12126.1|12147.6|12123.6|12153|12129|12147.6|12123.6|9
1610474100000|2021-01-12 17:55:00|12155.1|12131.1|12215.6|12155.6|12225.6|12165.6|12155.1|12131.1|9
1610474700000|2021-01-12 18:05:00|12195.4|12135.4|12180.6|12120.6|12195.4|12135.4|12180.6|12120.6|0
1610475000000|2021-01-12 18:10:00|12180.7|12120.7|12183.2|12123.2|12183.2|12123.2|12180.7|12120.7|2
1610475300000|2021-01-12 18:15:00|12175.7|12135.7|12175.7|12135.7|12175.7|12135.7|12175.7|12135.7|0
1610475600000|2021-01-12 18:20:00|12178.2|12138.2|12168.6|12128.6|12186|12138.2|12158.1|12123.2|4
1610475900000|2021-01-12 18:25:00|12158.1|12134.1|12202.6|12142.6|12221|12161|12119.1|12081.6|22
1610476200000|2021-01-12 18:30:00|12202.1|12142.1|12226.6|12166.6|12249.2|12189.2|12202.1|12142.1|0
1610476500000|2021-01-12 18:35:00|12221.6|12161.6|12226.2|12166.2|12226.6|12166.6|12221.6|12161.6|0
1610476800000|2021-01-12 18:40:00|12226.6|12166.6|12226.6|12166.6|12226.6|12166.6|12226.6|12166.6|0
1610477400000|2021-01-12 18:50:00|12229.1|12169.1|12239.1|12199.1|12239.1|12199.1|12229.1|12169.1|2
1610477700000|2021-01-12 18:55:00|12236.1|12212.1|12256.6|12196.6|12266.6|12219.1|12236.1|12191.6|11
1610542800000|2021-01-13 13:00:00|12193.7|12133.7|12188.7|12128.7|12253.2|12201.2|12188.7|12128.7|6
1610543100000|2021-01-13 13:05:00|12194.7|12134.7|12238.7|12178.7|12243.7|12183.7|12194.7|12134.7|1
1610543700000|2021-01-13 13:15:00|12239.2|12179.2|12239.2|12179.2|12239.2|12179.2|12239.2|12179.2|0
1610544000000|2021-01-13 13:20:00|12241.7|12181.7|12211.2|12187.2|12241.7|12189.2|12211.2|12181.7|3
1610544300000|2021-01-13 13:25:00|12211.3|12187.3|12208.8|12184.8|12211.3|12187.3|12208.8|12184.8|0
1610544900000|2021-01-13 13:35:00|12211.3|12187.3|12186.8|12126.8|12241.8|12212.3|12186.8|12126.8|14
1610545200000|2021-01-13 13:40:00|12196.8|12136.8|12194.3|12134.3|12199.3|12139.3|12194.3|12134.3|0
1610545500000|2021-01-13 13:45:00|12193.8|12133.8|12193.8|12133.8|12194.3|12134.3|12193.3|12133.3|1
1610545800000|2021-01-13 13:50:00|12193.3|12133.3|12210.3|12150.3|12212.8|12152.8|12192.8|12132.8|2
1610546100000|2021-01-13 13:55:00|12204.3|12144.3|12209.8|12149.8|12225.3|12165.3|12184.8|12124.8|4
1610546400000|2021-01-13 14:00:00|12209.2|12149.2|12221.2|12161.2|12223.2|12163.2|12208.7|12148.7|3
1610546700000|2021-01-13 14:05:00|12223.7|12163.7|12233.7|12173.7|12233.7|12173.7|12223.7|12163.7|3
1610547000000|2021-01-13 14:10:00|12235.7|12175.7|12238.2|12178.2|12238.2|12178.2|12233.2|12173.2|1
1610547300000|2021-01-13 14:15:00|12240.7|12180.7|12223.2|12163.2|12250.7|12190.7|12218.2|12158.2|5
1610547600000|2021-01-13 14:20:00|12221.2|12161.2|12233.2|12173.2|12233.2|12173.2|12220.7|12160.7|0
1610547900000|2021-01-13 14:25:00|12213.3|12173.3|12210.7|12170.7|12213.3|12173.3|12210.7|12170.7|0
1610548200000|2021-01-13 14:30:00|12209.2|12169.2|12209.2|12169.2|12209.2|12169.2|12209.2|12169.2|0
1610548500000|2021-01-13 14:35:00|12207.2|12167.2|12209.2|12169.2|12213.3|12169.2|12184.7|12125.7|10
1610548800000|2021-01-13 14:40:00|12211.2|12171.2|12184.8|12160.8|12231.2|12186.2|12184.8|12160.8|8
1610549100000|2021-01-13 14:45:00|12218.7|12158.7|12223.7|12183.7|12231.8|12183.7|12218.7|12158.7|3
1610549400000|2021-01-13 14:50:00|12224.3|12184.3|12243.7|12183.7|12246.8|12189.3|12209.3|12164.3|0
1610549700000|2021-01-13 14:55:00|12248.7|12188.7|12243.7|12203.7|12251.2|12203.7|12238.7|12178.7|0
1610550000000|2021-01-13 15:00:00|12236.2|12176.2|12238.8|12198.8|12251.3|12198.8|12236.2|12176.2|1
1610550300000|2021-01-13 15:05:00|12246.7|12206.7|12313.8|12253.8|12321.3|12286.8|12246.7|12206.7|24
1610550600000|2021-01-13 15:10:00|12317.7|12257.7|12305.8|12281.8|12321.3|12281.8|12276.3|12216.3|5
1610550900000|2021-01-13 15:15:00|12299.9|12239.9|12345.8|12321.8|12346.8|12321.8|12299.9|12239.9|13
1610551200000|2021-01-13 15:20:00|12355.7|12331.7|12410.8|12386.8|12418.8|12386.8|12355.7|12331.7|36
1610551500000|2021-01-13 15:25:00|12393.8|12333.8|12383.8|12343.8|12416.3|12368.8|12373.8|12313.8|10
1610551800000|2021-01-13 15:30:00|12379.8|12355.8|12393.8|12333.8|12403.8|12363.8|12379.8|12323.8|8
1610552100000|2021-01-13 15:35:00|12378.8|12338.8|12381.3|12357.3|12384.3|12357.3|12378.8|12338.8|2
1610552400000|2021-01-13 15:40:00|12376.3|12352.3|12414.8|12374.8|12425.8|12379.8|12376.3|12336.8|5
1610552700000|2021-01-13 15:45:00|12422.3|12382.3|12404.8|12344.8|12429.9|12395.3|12404.8|12344.8|7
1610553000000|2021-01-13 15:50:00|12397.3|12337.3|12369.8|12329.8|12397.3|12337.3|12369.8|12329.8|0
1610553300000|2021-01-13 15:55:00|12373.9|12333.9|12374.8|12334.8|12399.8|12339.8|12373.9|12322.3|1
1610553600000|2021-01-13 16:00:00|12377.4|12337.4|12392.4|12352.4|12414.4|12374.4|12377.4|12332.4|9
1610553900000|2021-01-13 16:05:00|12389.8|12349.8|12369.4|12309.4|12392.4|12352.4|12357.4|12309.4|6
1610554200000|2021-01-13 16:10:00|12369.9|12309.9|12389.3|12365.3|12392.3|12365.3|12362.4|12309.9|4
1610554500000|2021-01-13 16:15:00|12387.3|12363.3|12407.3|12367.3|12407.3|12367.3|12387.3|12363.3|2
1610554800000|2021-01-13 16:20:00|12406.8|12366.8|12410.8|12386.8|12411.3|12387.3|12404.3|12366.8|1
1610555100000|2021-01-13 16:25:00|12403.3|12379.3|12410.3|12386.3|12410.8|12386.8|12403.3|12379.3|12
1610555400000|2021-01-13 16:30:00|||||||||2
1610555700000|2021-01-13 16:35:00|12412.3|12388.3|12427.3|12403.3|12427.3|12403.3|12412.3|12388.3|9
1610556000000|2021-01-13 16:40:00|12428.8|12404.8|12436.3|12412.3|12436.3|12412.3|12428.8|12404.8|4
1610556300000|2021-01-13 16:45:00|12434.8|12394.8|12434.8|12394.8|12434.8|12394.8|12434.8|12394.8|1
1610556600000|2021-01-13 16:50:00|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|1
1610556900000|2021-01-13 16:55:00|12432.8|12408.8|12438.8|12414.8|12438.8|12414.8|12432.8|12408.8|1
1610557500000|2021-01-13 17:05:00|12436.8|12412.8|12451.8|12427.8|12451.8|12427.8|12436.8|12412.8|2
1610557800000|2021-01-13 17:10:00|12449.3|12425.3|12449.3|12425.3|12449.3|12425.3|12449.3|12425.3|0
1610558100000|2021-01-13 17:15:00|12451.8|12427.8|12451.8|12427.8|12451.8|12427.8|12451.8|12427.8|0
1610558400000|2021-01-13 17:20:00|12452.3|12428.3|12467.3|12443.3|12467.3|12443.3|12452.3|12428.3|6
1610558700000|2021-01-13 17:25:00|12416.3|12356.3|12455.8|12431.8|12468.3|12431.8|12416.3|12356.3|4
1610559000000|2021-01-13 17:30:00|12461.8|12437.8|12464.8|12440.8|12464.8|12440.8|12456.3|12432.3|6
1610559300000|2021-01-13 17:35:00|12460.8|12436.8|12460.8|12436.8|12462.8|12438.8|12460.8|12436.8|1
1610559600000|2021-01-13 17:40:00|||||||||1
1610559900000|2021-01-13 17:45:00|12462.8|12438.8|12464.8|12440.8|12464.8|12440.8|12462.8|12438.8|1
1610560200000|2021-01-13 17:50:00|12462.8|12438.8|12464.8|12440.8|12464.8|12440.8|12462.8|12438.8|3
1610560500000|2021-01-13 17:55:00|||||||||1
1610561400000|2021-01-13 18:10:00|12466.8|12442.8|12467.3|12443.3|12467.3|12443.3|12461.3|12437.3|14
1610561700000|2021-01-13 18:15:00|12463.3|12439.3|12463.8|12439.8|12463.8|12439.8|12449.8|12420.8|17
1610562000000|2021-01-13 18:20:00|12461.3|12437.3|12462.8|12438.8|12468.8|12444.8|12461.3|12437.3|13
1610562300000|2021-01-13 18:25:00|12464.8|12440.8|12487.7|12463.7|12487.7|12463.7|12464.8|12440.8|21
1610562600000|2021-01-13 18:30:00|12489.7|12465.7|12500.2|12476.2|12500.2|12476.2|12483.3|12459.3|28
1610562900000|2021-01-13 18:35:00|12498.3|12474.3|12497.7|12473.7|12501.3|12474.3|12484.3|12439.3|10
1610563200000|2021-01-13 18:40:00|12489.4|12429.4|12484.3|12460.3|12493.3|12460.3|12483.3|12429.4|7
1610563500000|2021-01-13 18:45:00|||||||||5
1610563800000|2021-01-13 18:50:00|12498.3|12458.3|12497.8|12473.8|12500.8|12476.3|12495.3|12458.3|5
1610564100000|2021-01-13 18:55:00|12499.8|12459.8|12499.3|12439.3|12509.7|12475.2|12494.2|12439.3|13
1610629200000|2021-01-14 13:00:00|12507|12467|12469.5|12409.5|12516.5|12492.5|12469.5|12409.5|16
1610629500000|2021-01-14 13:05:00|12467.6|12407.6|12465.1|12405.1|12467.6|12407.6|12464.5|12404.5|0
1610630400000|2021-01-14 13:20:00|12467.6|12407.6|12465.1|12405.1|12467.6|12407.6|12465.1|12405.1|5
1610631000000|2021-01-14 13:30:00|12462.6|12402.6|12462.6|12402.6|12462.6|12402.6|12462.6|12402.6|0
1610631300000|2021-01-14 13:35:00|12460.6|12400.6|12447.6|12407.6|12460.6|12407.6|12447.6|12400.1|2
1610631600000|2021-01-14 13:40:00|12439.6|12415.6|12439.6|12415.6|12442.1|12418.1|12439.6|12415.6|1
1610631900000|2021-01-14 13:45:00|12437.6|12413.6|12412.1|12388.1|12437.6|12413.6|12412.1|12387.6|5
1610632200000|2021-01-14 13:50:00|12418.4|12358.4|12382.6|12358.6|12418.4|12365.6|12382.6|12350.6|3
1610632500000|2021-01-14 13:55:00|12402.6|12378.6|12400.6|12360.6|12416.7|12379.7|12400.6|12350.6|5
1610632800000|2021-01-14 14:00:00|12400.7|12360.7|12415.7|12375.7|12420.2|12396.2|12382.7|12353.2|20
1610633100000|2021-01-14 14:05:00|12413.5|12389.5|12415.7|12375.7|12420.7|12396.2|12409.6|12360.7|0
1610633400000|2021-01-14 14:10:00|12413.5|12389.5|12415.7|12375.7|12421.2|12395.1|12410.2|12358.4|0
1610633700000|2021-01-14 14:15:00|12409.6|12385.6|12413.5|12389.5|12421.8|12396.2|12407.7|12356.8|2
1610634000000|2021-01-14 14:20:00|12415.2|12391.2|12415.2|12391.2|12425.7|12396.2|12398.7|12356.5|3
1610634300000|2021-01-14 14:25:00|12410.2|12386.2|12415.7|12355.7|12426.2|12393.7|12410.2|12355.7|0
1610634600000|2021-01-14 14:30:00|12413.2|12373.2|12415.2|12391.2|12420.7|12396.2|12410.2|12358.2|5
1610634900000|2021-01-14 14:35:00|12423.2|12363.2|12398.2|12358.2|12423.2|12368.2|12398.2|12358.2|6
1610635200000|2021-01-14 14:40:00|12400.7|12360.7|12392.7|12368.7|12403.2|12371.2|12377.7|12353.7|10
1610635500000|2021-01-14 14:45:00|12387.7|12363.7|12405.1|12381.1|12430.1|12392.5|12387.7|12363.7|8
1610635800000|2021-01-14 14:50:00|12398.2|12374.2|12414.2|12374.2|12416.5|12392.5|12398.2|12372.6|8
1610636100000|2021-01-14 14:55:00|12426.7|12366.7|12425.6|12365.6|12426.7|12366.7|12425.6|12365.6|2
1610636400000|2021-01-14 15:00:00|12440.6|12380.6|12435.9|12375.9|12449.8|12389.8|12435.9|12375.9|3
1610636700000|2021-01-14 15:05:00|12437.9|12377.9|12427.9|12403.9|12438.4|12406.4|12427.4|12377.9|0
1610637000000|2021-01-14 15:10:00|12430.4|12406.4|12452.9|12428.9|12455.4|12431.4|12430.4|12406.4|16
1610637300000|2021-01-14 15:15:00|12453|12429|12457.4|12433.4|12457.4|12433.4|12452.4|12428.4|2
1610637600000|2021-01-14 15:20:00|12459.1|12435.1|12474.9|12450.9|12474.9|12450.9|12459.1|12435.1|2
1610638200000|2021-01-14 15:30:00|12469.3|12429.3|12472.4|12448.4|12474.9|12450.9|12467.4|12429.3|9
1610638500000|2021-01-14 15:35:00|12474.4|12450.4|12487.4|12463.4|12487.4|12463.4|12474.4|12450.4|6
1610638800000|2021-01-14 15:40:00|12489.9|12465.9|12489.9|12465.9|12492.4|12468.4|12489.9|12465.9|6
1610639100000|2021-01-14 15:45:00|12491.9|12467.9|12489.9|12465.9|12492.4|12468.4|12487.4|12463.4|8
1610639700000|2021-01-14 15:55:00|12491|12467|12481|12457|12496|12472|12480.2|12456.2|11
1610640000000|2021-01-14 16:00:00|12479.9|12455.9|12482.4|12458.4|12482.4|12458.4|12474.9|12450.9|2
1610640300000|2021-01-14 16:05:00|12485.2|12461.2|12502.4|12478.4|12502.4|12478.4|12485.2|12461.2|10
1610640600000|2021-01-14 16:10:00|12504.9|12480.9|12512.4|12488.4|12512.4|12488.4|12504.9|12480.9|9
1610640900000|2021-01-14 16:15:00|12504.9|12480.9|12507.5|12483.5|12507.5|12483.5|12504.9|12480.9|4
1610641200000|2021-01-14 16:20:00|12510|12486|12510|12486|12510|12486|12510|12486|1
1610641500000|2021-01-14 16:25:00|12505|12481|12510|12486|12510|12486|12505|12481|2
1610641800000|2021-01-14 16:30:00|12508|12484|12505|12481|12508|12484|12502.5|12478.5|2
1610642100000|2021-01-14 16:35:00|12506.9|12482.9|12505|12481|12510|12486|12505|12481|1
1610642400000|2021-01-14 16:40:00|12497.5|12473.5|12497.5|12473.5|12497.5|12473.5|12497.5|12473.5|3
1610642700000|2021-01-14 16:45:00|12508|12468|12500.5|12460.5|12508|12474|12497.5|12460.5|1
1610643600000|2021-01-14 17:00:00|12513|12453|12498|12458|12513|12461|12498|12453|2
1610644200000|2021-01-14 17:10:00|12487.5|12463.5|12487.5|12463.5|12487.5|12463.5|12487.5|12463.5|0
1610644500000|2021-01-14 17:15:00|12498|12458|12485|12461|12498|12464|12485|12458|1
1610644800000|2021-01-14 17:20:00|12487.5|12463.5|12467.5|12443.5|12495|12471|12467.5|12438|18
1610645100000|2021-01-14 17:25:00|12465.8|12441.8|12460|12436|12465.8|12441.8|12460|12436|2
1610645400000|2021-01-14 17:30:00|12457.7|12417.7|12440.3|12416.3|12461.6|12429.6|12440.3|12410.8|5
1610645700000|2021-01-14 17:35:00|12438.3|12414.3|12432.8|12408.8|12444.7|12420.7|12432.8|12408.8|13
1610646000000|2021-01-14 17:40:00|12430.6|12406.6|12445.6|12421.6|12445.6|12421.6|12430.6|12406.6|17
1610646300000|2021-01-14 17:45:00|12440.6|12416.6|12441.1|12417.1|12443.6|12419.6|12440.6|12416.6|2
1610646600000|2021-01-14 17:50:00|12435.3|12411.3|12435.6|12411.6|12435.6|12411.6|12431.1|12407.1|12
1610646900000|2021-01-14 17:55:00|12436.7|12412.7|12433.6|12409.6|12436.7|12412.7|12431.1|12407.1|3
1610647200000|2021-01-14 18:00:00|12431.7|12407.7|12433.6|12409.6|12436.1|12412.1|12431.1|12407.1|3
1610647800000|2021-01-14 18:10:00|12421.7|12397.7|12425.3|12385.3|12426.1|12402.1|12412.3|12385.3|3
1610648100000|2021-01-14 18:15:00|12421.2|12397.2|12427.3|12403.3|12429.8|12405.8|12421.2|12397.2|1
1610648400000|2021-01-14 18:20:00|12429.8|12405.8|12422.3|12398.3|12432.3|12408.3|12417.3|12393.3|3
1610648700000|2021-01-14 18:25:00|12422.8|12398.8|12432.3|12408.3|12432.3|12408.3|12415.9|12391.9|16
1610649000000|2021-01-14 18:30:00|12434.2|12410.2|12440.3|12400.3|12440.3|12410.8|12429.8|12399.7|1
1610649600000|2021-01-14 18:40:00|12430.3|12406.3|12431.5|12407.5|12437.3|12413.3|12429.8|12405.8|2
1610649900000|2021-01-14 18:45:00|12437.5|12397.5|12435.3|12411.3|12437.5|12411.3|12431.5|12397.5|1
1610650200000|2021-01-14 18:50:00|12427.6|12403.6|12428.4|12404.4|12428.4|12404.4|12426.5|12402.5|11
1610650500000|2021-01-14 18:55:00|12421.4|12381.4|12432|12372|12432|12383.9|12419.5|12372|12
1610715600000|2021-01-15 13:00:00|12438.8|12378.8|12399.4|12359.4|12441.9|12392.4|12397.4|12357.4|16
1610715900000|2021-01-15 13:05:00|12406.9|12346.9|12395.4|12335.4|12411.9|12372.4|12344.9|12308|26
1610716200000|2021-01-15 13:10:00|12393.5|12333.5|12407.9|12347.9|12407.9|12362.4|12386.4|12332.9|2
1610716500000|2021-01-15 13:15:00|12407.3|12347.3|12406.7|12346.7|12407.3|12347.3|12406.7|12346.7|0
1610716800000|2021-01-15 13:20:00|12406.1|12346.1|12406.1|12346.1|12406.1|12346.1|12406.1|12346.1|0
1610717100000|2021-01-15 13:25:00|12405.6|12345.6|12420.6|12360.6|12420.6|12360.6|12405.6|12345.6|1
1610717400000|2021-01-15 13:30:00|12418.1|12358.1|12418.1|12358.1|12418.1|12358.1|12418.1|12358.1|1
1610717700000|2021-01-15 13:35:00|12415.1|12355.1|12405.6|12345.6|12415.1|12355.1|12403.1|12343.1|3
1610718000000|2021-01-15 13:40:00|12403.1|12343.1|12405.6|12345.6|12405.6|12345.6|12403.1|12343.1|0
1610718300000|2021-01-15 13:45:00|12403.1|12343.1|12403.1|12343.1|12403.1|12343.1|12403.1|12343.1|0
1610718600000|2021-01-15 13:50:00|12406.9|12346.9|12415.6|12355.6|12415.6|12355.6|12406.9|12346.9|1
1610719200000|2021-01-15 14:00:00|12413.1|12353.1|12410.6|12350.6|12420.6|12369.8|12365.1|12331.3|4
1610719500000|2021-01-15 14:05:00|12405.6|12345.6|12401.2|12341.2|12410.6|12350.6|12378.1|12335.7|2
1610719800000|2021-01-15 14:10:00|12400.6|12340.6|12410.6|12350.6|12422.5|12375.6|12398.1|12338.1|0
1610720700000|2021-01-15 14:25:00|12408.7|12348.7|12408.7|12348.7|12408.7|12348.7|12408.7|12348.7|0
1610721000000|2021-01-15 14:30:00|12408.1|12348.1|12415.6|12355.6|12415.6|12355.6|12398.1|12338.1|2
1610721300000|2021-01-15 14:35:00|12418.1|12358.1|12347.6|12323.6|12418.1|12358.1|12347.6|12318.1|9
1610721600000|2021-01-15 14:40:00|12345.1|12321.1|12343.1|12303.1|12353|12326.1|12318.2|12288.1|17
1610721900000|2021-01-15 14:45:00|12333.2|12309.2|12276.9|12252.9|12333.2|12309.2|12275|12248|22
1610722200000|2021-01-15 14:50:00|12292.4|12252.4|12319.6|12295.6|12319.6|12295.6|12274.4|12247.4|6
1610722500000|2021-01-15 14:55:00|12330.1|12290.1|12322.1|12298.1|12333.1|12299.2|12322.1|12290.1|6
1610722800000|2021-01-15 15:00:00|12328.1|12288.1|12327.1|12303.1|12328.1|12303.1|12324.6|12287.6|1
1610723100000|2021-01-15 15:05:00|12327.6|12287.6|12326.4|12286.4|12327.6|12303.1|12314.6|12286.4|5
1610723400000|2021-01-15 15:10:00|12327.6|12287.6|12325.1|12285.1|12328.2|12298.1|12317.6|12277.6|1
1610723700000|2021-01-15 15:15:00|12324.5|12284.5|12324.5|12284.5|12332|12284.5|12324.5|12265.1|3
1610724000000|2021-01-15 15:20:00|12326.4|12286.4|12332|12272|12332|12292.5|12293.8|12247.6|6
1610724300000|2021-01-15 15:25:00|12306.5|12282.5|12314.4|12254.4|12332|12287.5|12292.1|12251.9|3
1610724600000|2021-01-15 15:30:00|12306.3|12266.3|12314.4|12254.4|12314.4|12278.1|12294.9|12248.8|3
1610724900000|2021-01-15 15:35:00|12306.3|12266.3|12314.4|12254.4|12314.4|12266.3|12295|12251.3|4
1610725200000|2021-01-15 15:40:00|12306.3|12266.3|12306.3|12266.3|12316.3|12266.3|12306.3|12254.4|0
1610725500000|2021-01-15 15:45:00|12308.2|12268.2|12306.3|12266.3|12308.2|12268.2|12306.3|12266.3|0
1610725800000|2021-01-15 15:50:00|12308.2|12268.2|12300.2|12276.2|12308.2|12276.2|12290.2|12266.2|3
1610726100000|2021-01-15 15:55:00|12303.8|12263.8|12295.2|12271.2|12308.2|12278.7|12295.2|12263.8|2
1610726400000|2021-01-15 16:00:00|12300.9|12276.9|12305.2|12281.2|12305.2|12281.2|12300.9|12276.9|1
1610727000000|2021-01-15 16:10:00|12297.7|12273.7|12297.7|12273.7|12302.1|12278.1|12295.8|12271.8|4
1610727300000|2021-01-15 16:15:00|12295.8|12271.8|12267.5|12243.5|12302.7|12278.7|12265.5|12241.5|32
1610727600000|2021-01-15 16:20:00|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|1
1610727900000|2021-01-15 16:25:00|12267.5|12243.5|12263.2|12239.2|12267.5|12243.5|12250.6|12226.1|10
1610728200000|2021-01-15 16:30:00|12261.3|12237.3|12257.5|12233.5|12263.6|12237.3|12256.9|12223.6|0
1610728500000|2021-01-15 16:35:00|12258.8|12234.8|12273.6|12233.6|12274.4|12243.5|12258.8|12233.6|4
1610728800000|2021-01-15 16:40:00|12274.8|12234.8|12268.7|12244.7|12274.8|12244.7|12268.7|12234.8|0
1610729100000|2021-01-15 16:45:00|12274.8|12234.8|12308.8|12284.8|12308.8|12284.8|12268.7|12234.8|5
1610729400000|2021-01-15 16:50:00|12311.3|12287.3|12308.8|12284.8|12311.3|12287.3|12308.8|12284.8|1
1610729700000|2021-01-15 16:55:00|12324.4|12284.4|12321.8|12281.8|12326.8|12286.8|12321.8|12281.8|3
1610730000000|2021-01-15 17:00:00|12326.8|12286.8|12326.8|12286.8|12326.8|12286.8|12326.8|12286.8|0
1610730300000|2021-01-15 17:05:00|12328.7|12288.7|12326.3|12302.3|12329.3|12302.3|12324.6|12286.8|1
1610730600000|2021-01-15 17:10:00|12336.8|12296.8|12340.2|12316.2|12351.8|12316.2|12326.3|12291.8|7
1610730900000|2021-01-15 17:15:00|12350.1|12310.1|12343.2|12283.2|12351.7|12321.2|12343.2|12283.2|4
1610731200000|2021-01-15 17:20:00|12340.7|12280.7|12340.7|12280.7|12340.7|12280.7|12340.7|12280.7|0
1610731500000|2021-01-15 17:25:00|12319.7|12259.7|12254.6|12194.6|12319.7|12259.7|12205.5|12173.4|30
1610731800000|2021-01-15 17:30:00|12242.3|12218.3|12238.7|12214.7|12252.8|12222.7|12238.7|12212.8|10
1610732100000|2021-01-15 17:35:00|12240.6|12216.6|12236.2|12212.2|12243.1|12219.1|12236.2|12212.2|7
1610732400000|2021-01-15 17:40:00|12235.1|12211.1|12242.3|12202.3|12296.4|12236.4|12218.6|12182.8|14
1610732700000|2021-01-15 17:45:00|12241.8|12201.8|12247.9|12187.9|12247.9|12201.8|12241.8|12187.9|1
1610733000000|2021-01-15 17:50:00|12250.9|12190.9|12248|12188|12253.7|12201.8|12241.8|12186|2
1610733300000|2021-01-15 17:55:00|12247.4|12187.4|12234.1|12174.1|12247.4|12187.4|12234.1|12174.1|2
1610733600000|2021-01-15 18:00:00|12234.7|12174.7|12236.7|12176.7|12236.7|12190.5|12228.6|12174.7|0
1610733900000|2021-01-15 18:05:00|12232.3|12172.3|12232.3|12172.3|12232.3|12172.3|12232.3|12172.3|1
1610734200000|2021-01-15 18:10:00|12224.2|12184.2|12224.2|12184.2|12224.2|12196|12220|12184.2|1
1610734500000|2021-01-15 18:15:00|12219.8|12179.8|12219.8|12179.8|12219.8|12179.8|12219.8|12179.8|1
1610734800000|2021-01-15 18:20:00|12221.7|12181.7|12219.8|12179.8|12221.7|12181.7|12219.8|12179.8|0
1610735100000|2021-01-15 18:25:00|12222.3|12182.3|12267.4|12207.4|12267.4|12207.4|12202.4|12171|21
1610735400000|2021-01-15 18:30:00|12253.6|12213.6|12282.5|12222.5|12335|12275|12251.8|12204.3|7
1610735700000|2021-01-15 18:35:00|12267.4|12207.4|12288.8|12228.8|12315|12255.5|12267.4|12207.4|1
1610736000000|2021-01-15 18:40:00|12289.4|12229.4|12288.3|12264.3|12290|12264.3|12288.3|12229.4|0
1610736300000|2021-01-15 18:45:00|12285.6|12225.6|12288.9|12248.9|12296.3|12257.4|12272.4|12212.4|1
1610736600000|2021-01-15 18:50:00|12296.4|12236.4|12290|12230|12296.4|12243.9|12274.4|12216.8|0
1610736900000|2021-01-15 18:55:00|12290.1|12230.1|12278.6|12218.6|12296.4|12248.9|12278.6|12218.6|5
1611061200000|2021-01-19 13:00:00|12288.2|12228.2|12303.2|12243.2|12310.1|12284.1|12263.1|12228.2|27
1611061500000|2021-01-19 13:05:00|12298.2|12238.2|12289.9|12249.9|12307.4|12249.9|12274.9|12232.4|5
1611061800000|2021-01-19 13:10:00|12312.2|12252.2|12340.9|12280.9|12340.9|12285.4|12312.2|12252.2|25
1611062100000|2021-01-19 13:15:00|12330.4|12270.4|12342.7|12282.7|12342.7|12308.2|12325.2|12267.4|1
1611062400000|2021-01-19 13:20:00|12344.4|12284.4|12324.4|12264.4|12345.2|12306.4|12324.4|12264.4|3
1611062700000|2021-01-19 13:25:00|12323|12263|12310.7|12286.7|12339.5|12290.4|12297.5|12263|4
1611063000000|2021-01-19 13:30:00|12310|12286|12313|12273|12313|12286|12307|12268|2
1611063300000|2021-01-19 13:35:00|12333|12263|12331.2|12271.2|12338|12290.5|12323|12263|2
1611063600000|2021-01-19 13:40:00|12330.5|12270.5|12314.5|12254.5|12333|12273|12314.5|12254.5|2
1611063900000|2021-01-19 13:45:00|12312.7|12252.7|12311|12251|12312.7|12252.7|12307.5|12247.5|0
1611064200000|2021-01-19 13:50:00|12309.2|12249.2|12311|12251|12311|12251|12309.2|12249.2|0
1611064500000|2021-01-19 13:55:00|12306|12246|12312.7|12252.7|12315.5|12255.5|12305.2|12245.2|2
1611064800000|2021-01-19 14:00:00|12310.2|12250.2|12310.2|12250.2|12312|12252|12308.5|12248.5|0
1611065100000|2021-01-19 14:05:00|12315.2|12255.2|12312.7|12252.7|12315.2|12255.2|12312.7|12252.7|1
1611065700000|2021-01-19 14:15:00|12327.2|12267.2|12332.3|12272.3|12334.8|12274.8|12324.7|12264.7|3
1611066000000|2021-01-19 14:20:00|12330.5|12270.5|12301.8|12277.8|12330.8|12278.5|12301.8|12267.3|0
1611066300000|2021-01-19 14:25:00|12298.8|12274.8|12304.5|12244.5|12304.5|12274.8|12291.8|12242.8|6
1611066600000|2021-01-19 14:30:00|12303.8|12243.8|12300.3|12240.3|12303.8|12252|12292|12238.5|1
1611066900000|2021-01-19 14:35:00|12303.8|12243.8|12302.8|12242.8|12307|12267.8|12291.8|12238.5|2
1611067200000|2021-01-19 14:40:00|12298.5|12238.5|12274.8|12250.8|12298.5|12251.5|12274.8|12236|1
1611067500000|2021-01-19 14:45:00|12273|12249|12274.8|12250.8|12293.8|12261.3|12273|12245.3|7
1611067800000|2021-01-19 14:50:00|12300.3|12240.3|12300.3|12240.3|12302.8|12242.8|12300.3|12240.3|1
1611068100000|2021-01-19 14:55:00|12301.8|12241.8|12313|12253|12318|12258|12296.3|12241.8|5
1611068400000|2021-01-19 15:00:00|12307.8|12247.8|12270.5|12246.5|12307.8|12247.8|12268|12240.3|9
1611068700000|2021-01-19 15:05:00|12267.1|12243.1|12242.1|12218.1|12277.6|12247.3|12242.1|12218.1|38
1611069000000|2021-01-19 15:10:00|12241.3|12217.3|12258.6|12218.6|12258.6|12218.6|12232.1|12198.1|15
1611069300000|2021-01-19 15:15:00|12260.1|12220.1|12240.8|12200.8|12260.1|12220.1|12240.8|12200.8|2
1611069600000|2021-01-19 15:20:00|12239.1|12199.1|12225.1|12201.1|12239.1|12208.8|12225.1|12199.1|4
1611069900000|2021-01-19 15:25:00|12223.3|12199.3|12239.1|12199.1|12239.1|12199.3|12222.6|12198.6|3
1611070200000|2021-01-19 15:30:00|12240.8|12200.8|12243.1|12203.1|12243.1|12203.1|12240.8|12200.8|1
1611070500000|2021-01-19 15:35:00|12225.1|12201.1|12216.1|12176.1|12225.1|12201.1|12204.9|12176.1|13
1611070800000|2021-01-19 15:40:00|12201.1|12177.1|12190.6|12166.6|12203.1|12179.1|12183.9|12159.9|11
1611071400000|2021-01-19 15:50:00|12192.4|12168.4|12197.4|12173.4|12218.6|12173.4|12190.6|12158.6|4
1611071700000|2021-01-19 15:55:00|12203.4|12179.4|12190.6|12166.6|12203.4|12179.4|12186.4|12162.4|5
1611072000000|2021-01-19 16:00:00|12188.9|12164.9|12193.1|12169.1|12205.4|12181.4|12184.6|12160.6|5
1611072600000|2021-01-19 16:10:00|12193.2|12169.2|12193.2|12169.2|12193.2|12169.2|12193.2|12169.2|0
1611072900000|2021-01-19 16:15:00|12195.2|12155.2|12188.9|12164.9|12201.2|12164.9|12188.9|12155.2|2
1611073200000|2021-01-19 16:20:00|12185.4|12161.4|12194.4|12154.4|12195.2|12168.4|12179.7|12154.4|3
1611073500000|2021-01-19 16:25:00|12188.2|12164.2|12188.2|12164.2|12188.2|12164.2|12188.2|12164.2|2
1611074100000|2021-01-19 16:35:00|12189.9|12165.9|12191.7|12167.7|12191.7|12167.7|12188.2|12164.2|1
1611074400000|2021-01-19 16:40:00|12190.9|12166.9|12178.9|12154.9|12194.4|12166.9|12176.4|12152.4|10
1611074700000|2021-01-19 16:45:00|12173.7|12149.7|11984.2|11960.2|12182.9|12149.7|11953|11927.7|192
1611075000000|2021-01-19 16:50:00|11983.5|11959.5|11992.7|11932.7|12023.3|11963.7|11958.7|11926.7|28
1611075300000|2021-01-19 16:55:00|11996.2|11936.2|11965.5|11941.5|12002|11954.2|11963|11930.2|9
1611075600000|2021-01-19 17:00:00|11967.2|11943.2|11963|11939|11987|11947|11963|11939|2
1611075900000|2021-01-19 17:05:00|11964.7|11940.7|11992.7|11952.7|11992.7|11966.7|11964.7|11940.7|13
1611076200000|2021-01-19 17:10:00|11991.2|11951.2|12038.2|12014.2|12043.2|12019.2|11990.7|11951.2|24
1611076500000|2021-01-19 17:15:00|12040.7|12016.7|12035.7|12011.7|12083.7|12023.7|12035.7|12006|6
1611076800000|2021-01-19 17:20:00|12034|12010|11974.3|11934.3|12034|12010|11969.8|11934.3|13
1611077100000|2021-01-19 17:25:00|11986.8|11926.8|11927|11903|11986.8|11945|11924.5|11897.5|20
1611077400000|2021-01-19 17:30:00|11924.5|11900.5|11950.3|11910.3|11965.3|11914.5|11917|11893|25
1611077700000|2021-01-19 17:35:00|11949.8|11925.8|11977.8|11917.8|11985.3|11925.8|11944.8|11907.8|3
1611078000000|2021-01-19 17:40:00|11976|11916|11967|11907|11976.8|11925.3|11962.8|11907|3
1611078300000|2021-01-19 17:45:00|11964.5|11904.5|11965.3|11905.3|11965.3|11937.5|11961.5|11904.5|2
1611078600000|2021-01-19 17:50:00|11959.5|11919.5|11957|11917|11969.5|11935|11946.5|11909.5|4
1611078900000|2021-01-19 17:55:00|11954.3|11930.3|11956.6|11932.6|11956.6|11932.6|11954.3|11930.3|1
1611079200000|2021-01-19 18:00:00|11954.8|11930.8|11953.3|11913.3|11954.8|11930.8|11928.8|11904.8|6
1611079500000|2021-01-19 18:05:00|11968.3|11908.3|11947.8|11923.8|11968.3|11923.8|11929.8|11905.8|4
1611079800000|2021-01-19 18:10:00|11947.9|11923.9|11947.9|11923.9|11947.9|11923.9|11947.9|11923.9|0
1611080100000|2021-01-19 18:15:00|11940.4|11916.4|11942.9|11918.9|11985.1|11925.1|11940.4|11914.3|2
1611080400000|2021-01-19 18:20:00|11940.4|11916.4|11928.1|11904.1|11942.9|11918.9|11925.6|11901.6|4
1611080700000|2021-01-19 18:25:00|11926.4|11902.4|11948.1|11908.1|11949.6|11913.6|11912.3|11888.3|13
1611081000000|2021-01-19 18:30:00|11948.8|11908.8|11929.1|11905.1|11976.3|11944.3|11917.4|11890.3|16
1611081300000|2021-01-19 18:35:00|11927.4|11903.4|11930.8|11906.8|11933.3|11909.3|11921.6|11897.6|8
1611081600000|2021-01-19 18:40:00|11930.9|11906.9|11932.6|11908.6|11935.9|11911.9|11926.6|11902.6|6
1611081900000|2021-01-19 18:45:00|11934.9|11910.9|11963.1|11923.1|11963.1|11933.6|11934.9|11910.9|6
1611082200000|2021-01-19 18:50:00|11957.6|11933.6|11988.1|11948.1|12008.1|11958.6|11957.6|11933.6|4
1611082500000|2021-01-19 18:55:00|11964.4|11940.4|11988.1|11948.1|12020.6|11960.6|11957.6|11933.6|16
1611147600000|2021-01-20 13:00:00|11808.3|11768.3|11818.2|11794.2|11849.8|11822.8|11799.6|11765.8|30
1611147900000|2021-01-20 13:05:00|11814|11790|11803.9|11779.9|11821.6|11790|11801.4|11777.4|19
1611148200000|2021-01-20 13:10:00|11790.5|11766.5|11795.6|11771.6|11808.5|11775.7|11790.5|11766.5|14
1611148500000|2021-01-20 13:15:00|11794.8|11770.8|11794.8|11770.8|11794.8|11770.8|11794.8|11770.8|1
1611148800000|2021-01-20 13:20:00|11793.1|11769.1|11799.8|11775.8|11810.3|11775.8|11735.6|11676.1|76
1611149100000|2021-01-20 13:25:00|11799.9|11775.9|11807.4|11783.4|11807.4|11783.4|11799.9|11775.9|11
1611149400000|2021-01-20 13:30:00|11804.9|11780.9|11782.3|11742.3|11808|11782.6|11782.3|11739.6|6
1611149700000|2021-01-20 13:35:00|11769.2|11745.2|11746.6|11706.6|11778.8|11745.3|11746.6|11699.1|33
1611150000000|2021-01-20 13:40:00|11744.9|11704.9|11752.5|11712.5|11765.8|11720.4|11724.4|11699.9|9
1611150300000|2021-01-20 13:45:00|11749.5|11725.5|11795|11735|11800|11743.2|11749.5|11717.5|2
1611150600000|2021-01-20 13:50:00|11796.6|11736.6|11776.5|11736.5|11798.3|11741.6|11759.5|11727.6|5
1611150900000|2021-01-20 13:55:00|11774.9|11734.9|11822|11798|11822|11798|11761.9|11734.1|25
1611151200000|2021-01-20 14:00:00|11823.7|11799.7|11806.7|11766.7|11823.7|11799.7|11791.2|11742.5|21
1611151500000|2021-01-20 14:05:00|11791.2|11767.2|11804.9|11764.9|11807.5|11779.7|11773.6|11747.5|17
1611151800000|2021-01-20 14:10:00|11816.9|11792.9|11812.6|11788.6|11826.4|11795.4|11798.7|11774.7|11
1611152100000|2021-01-20 14:15:00|11809.1|11785.1|11804.2|11780.2|11819.7|11792.8|11804.2|11778.9|11
1611152400000|2021-01-20 14:20:00|11805.1|11781.1|11816.8|11792.8|11825.6|11792.8|11805.1|11781.1|8
1611152700000|2021-01-20 14:25:00|11818.5|11794.5|11821|11797|11823.9|11797|11816.8|11783.1|8
1611153000000|2021-01-20 14:30:00|11827.3|11787.3|11848.4|11808.4|11850.7|11822.1|11821|11787.3|9
1611153300000|2021-01-20 14:35:00|11845.4|11821.4|11846.5|11786.5|11855.7|11821.4|11834|11780.6|29
1611153600000|2021-01-20 14:40:00|11849|11789|11807.6|11783.6|11853.2|11808.7|11807.6|11782.5|7
1611153900000|2021-01-20 14:45:00|11805.9|11781.9|11807.6|11783.6|11823.1|11792.8|11805.1|11781.1|9
1611154200000|2021-01-20 14:50:00|11812.6|11788.6|11851.7|11811.7|11865|11834.7|11810.1|11786.1|52
1611154500000|2021-01-20 14:55:00|11838.7|11814.7|11838.7|11814.7|11838.7|11814.7|11838.7|11814.7|1
1611154800000|2021-01-20 15:00:00|11842.5|11802.5|11845.9|11805.9|11855.1|11813.9|11822.8|11795.1|8
1611155100000|2021-01-20 15:05:00|11854.2|11794.2|11848.4|11808.4|11854.2|11818.9|11830.3|11788.3|3
1611155400000|2021-01-20 15:10:00|11851.7|11811.7|11846.8|11806.8|11865.9|11815.6|11837.1|11804.2|3
1611155700000|2021-01-20 15:15:00|11849.3|11809.3|11853.6|11813.6|11866.1|11813.6|11849.3|11805.3|10
1611156000000|2021-01-20 15:20:00|11852.8|11812.8|11846.1|11806.1|11852.8|11821.7|11839.8|11806.1|1
1611156300000|2021-01-20 15:25:00|11839.8|11815.8|11849|11825|11864.5|11835|11839.8|11806.1|7
1611156600000|2021-01-20 15:30:00|11852.4|11828.4|11844|11820|11854|11830|11844|11820|7
1611156900000|2021-01-20 15:35:00|11842.3|11818.3|11837.3|11813.3|11846.1|11818.3|11828.1|11804.1|7
1611157200000|2021-01-20 15:40:00|11835.6|11811.6|11840.6|11816.6|11842.3|11818.3|11835.6|11811.6|2
1611157500000|2021-01-20 15:45:00|11846.9|11806.9|11849.5|11809.5|11850.3|11810.8|11833.1|11806.1|3
1611157800000|2021-01-20 15:50:00|11848.7|11808.7|11850.4|11810.4|11867.1|11811.2|11848.7|11806.4|1
1611158100000|2021-01-20 15:55:00|11862.1|11802.1|11834|11810|11862.9|11814.1|11829|11802.1|3
1611158400000|2021-01-20 16:00:00|11838|11814|11823|11799|11838|11814|11823|11799|9
1611158700000|2021-01-20 16:05:00|11824.7|11800.7|11828.1|11804.1|11828.1|11804.1|11823|11799|6
1611159000000|2021-01-20 16:10:00|11824.7|11800.7|11838.1|11814.1|11848.7|11824.7|11824.7|11800.7|27
1611159300000|2021-01-20 16:15:00|11837.4|11813.4|11835.7|11811.7|11839.9|11815.9|11832.2|11808.2|2
1611159600000|2021-01-20 16:20:00|11832.2|11808.2|11828|11804|11838.5|11809.9|11828|11798.5|0
1611159900000|2021-01-20 16:25:00|11829.8|11805.8|11828|11804|11829.8|11805.8|11828|11804|0
1611160200000|2021-01-20 16:30:00|11828.1|11804.1|11827.3|11803.3|11828.1|11804.1|11827.3|11803.3|1
1611160500000|2021-01-20 16:35:00|11833.6|11793.6|11827.3|11803.3|11833.6|11803.3|11827.3|11793.6|4
1611160800000|2021-01-20 16:40:00|11833.6|11793.6|11827.3|11803.3|11833.6|11803.3|11818.1|11793.6|4
1611161100000|2021-01-20 16:45:00|11833.6|11793.6|11833.6|11793.6|11833.6|11803.3|11827.3|11793.6|2
1611161400000|2021-01-20 16:50:00|11827.3|11803.3|11827.3|11803.3|11827.3|11803.3|11827.3|11803.3|0
1611161700000|2021-01-20 16:55:00|11833.6|11793.6|11818.7|11778.7|11840.3|11800.3|11818.1|11771.2|12
1611162000000|2021-01-20 17:00:00|11820.4|11780.4|11804.9|11780.9|11820.4|11780.9|11804.9|11775.4|1
1611162300000|2021-01-20 17:05:00|11803.2|11779.2|11802.4|11778.4|11804.1|11780.1|11802.4|11778.4|1
1611162600000|2021-01-20 17:10:00|11796.5|11772.5|11800.7|11776.7|11802.4|11778.4|11796.5|11772.5|3
1611162900000|2021-01-20 17:15:00|11802.4|11778.4|11809.5|11769.5|11832|11779.5|11796.5|11769.5|14
1611163200000|2021-01-20 17:20:00|11807.8|11767.8|11775|11751|11807.8|11772.5|11775|11745.5|4
1611163500000|2021-01-20 17:25:00|11781.3|11741.3|11820.6|11780.6|11833.1|11780.6|11764.1|11740.1|14
1611163800000|2021-01-20 17:30:00|11819.8|11779.8|11817.5|11777.5|11849.9|11801.2|11817.4|11764|12
1611164100000|2021-01-20 17:35:00|11822.3|11782.3|11821.8|11797.8|11826.3|11799.4|11821.8|11782.3|1
1611164400000|2021-01-20 17:40:00|11826.5|11786.5|11820.2|11796.2|11826.5|11796.2|11820.2|11786.5|0
1611165000000|2021-01-20 17:50:00|11817|11793|11820.2|11796.2|11822.1|11798.1|11816.2|11792.2|1
1611165300000|2021-01-20 17:55:00|11818.5|11794.5|11830.1|11806.1|11830.1|11806.1|11818.5|11783.1|3
1611165600000|2021-01-20 18:00:00|11842|11818|11841.8|11817.8|11846|11822|11835.1|11811.1|9
1611165900000|2021-01-20 18:05:00|11837.6|11813.6|11835.1|11811.1|11838.4|11814.4|11835.1|11811.1|1
1611166200000|2021-01-20 18:10:00|11842.7|11818.7|11776.1|11716.1|11856.2|11832.2|11723.9|11686.8|20
1611166500000|2021-01-20 18:15:00|11782.5|11722.5|11782|11742|11799.7|11745.8|11753.1|11711.1|6
1611166800000|2021-01-20 18:20:00|11778.7|11738.7|11805.4|11765.4|11805.4|11765.4|11763.2|11732.2|6
1611167100000|2021-01-20 18:25:00|11807.1|11767.1|11883.2|11859.2|11911.4|11863.4|11807.1|11767.1|41
1611167400000|2021-01-20 18:30:00|11881.5|11857.5|11881.7|11857.7|11893.7|11863.4|11880.7|11853.7|7
1611167700000|2021-01-20 18:35:00|11879.2|11855.2|11838.1|11798.1|11879.2|11855.2|11823|11763|19
1611168000000|2021-01-20 18:40:00|11829.6|11789.6|11838.1|11798.1|11838.1|11811.1|11811.7|11785.6|8
1611168300000|2021-01-20 18:45:00|11833.5|11809.5|11870.6|11810.6|11873.8|11840.3|11833.5|11798.1|4
1611168600000|2021-01-20 18:50:00|11866.4|11806.4|11835.6|11775.6|11866.4|11806.4|11835.6|11775.6|0
1611168900000|2021-01-20 18:55:00|11837.2|11777.2|11854.8|11794.8|11862.6|11838.6|11833.1|11773.1|19
1611234000000|2021-01-21 13:00:00|11907.2|11847.2|11916.4|11856.4|12025.9|12001.9|11865.9|11837.2|27
1611234300000|2021-01-21 13:05:00|11924.8|11864.8|11899.7|11839.7|11924.8|11876.1|11878.4|11839.7|5
1611234600000|2021-01-21 13:10:00|11898.1|11838.1|11928.9|11868.9|11952.2|11892.2|11891.4|11836.4|7
1611234900000|2021-01-21 13:15:00|11930.6|11870.6|11948.9|11888.9|11951.4|11901.4|11930.6|11870.6|3
1611235200000|2021-01-21 13:20:00|11947.3|11887.3|11944.8|11884.8|11950.6|11898.6|11920.9|11884.8|1
1611235500000|2021-01-21 13:25:00|11946.4|11886.4|11932.3|11872.3|11946.4|11903.6|11914.3|11870.6|3
1611235800000|2021-01-21 13:30:00|11923.9|11883.9|11932.3|11872.3|11932.3|11883.9|11923.9|11872.3|0
1611236100000|2021-01-21 13:35:00|11919.3|11895.3|11900.1|11876.1|11927.3|11895.3|11890.1|11858.1|3
1611236400000|2021-01-21 13:40:00|11896.8|11872.8|11911.4|11851.4|11919|11872.8|11891.8|11851.4|5
1611236700000|2021-01-21 13:45:00|11896.4|11856.4|11879.3|11855.3|11896.4|11857.8|11879.3|11855.3|2
1611237000000|2021-01-21 13:50:00|11877.3|11837.3|11874.8|11834.8|11879.8|11840.3|11859.3|11834.8|6
1611237300000|2021-01-21 13:55:00|11887.3|11827.3|11907.3|11847.3|11921.5|11863.1|11861.8|11827.3|9
1611237600000|2021-01-21 14:00:00|11899|11839|11856.8|11832.8|11904.8|11851.2|11839.3|11815.3|19
1611237900000|2021-01-21 14:05:00|11858.5|11834.5|11850.2|11826.2|11882.3|11840.3|11850.2|11822.3|1
1611238200000|2021-01-21 14:10:00|11878.2|11818.2|11852.3|11812.3|11878.2|11822|11846|11809.8|1
1611238500000|2021-01-21 14:15:00|11847.7|11823.7|11844.3|11820.3|11857.3|11832.8|11841.8|11814.8|4
1611238800000|2021-01-21 14:20:00|11856.8|11832.8|11836|11812|11862.3|11832.8|11829.3|11801.5|5
1611239100000|2021-01-21 14:25:00|11847.4|11807.4|11849.4|11825.4|11849.4|11825.4|11838.5|11804|5
1611239400000|2021-01-21 14:30:00|11874.9|11814.9|11874.9|11814.9|11874.9|11814.9|11874.9|11814.9|1
1611239700000|2021-01-21 14:35:00|11872.4|11812.4|11838.5|11814.5|11872.4|11814.5|11838.5|11811.5|2
1611240000000|2021-01-21 14:40:00|11836.9|11812.9|11851|11827|11851.5|11827|11821|11797|15
1611240300000|2021-01-21 14:45:00|11847.7|11823.7|11855.2|11831.2|11859.9|11831.2|11841.9|11817.9|5
1611240600000|2021-01-21 14:50:00|11854.4|11830.4|11852.7|11828.7|11879.1|11830.4|11851.9|11819.1|0
1611240900000|2021-01-21 14:55:00|11850.2|11826.2|11853.6|11829.6|11853.6|11829.6|11850.2|11826.2|2
1611241200000|2021-01-21 15:00:00|11846.9|11822.9|11781.1|11757.1|11856.6|11822.9|11769.4|11742.4|28
1611241500000|2021-01-21 15:05:00|11778.6|11754.6|11752.4|11712.4|11839.9|11779.9|11739.4|11709.1|15
1611241800000|2021-01-21 15:10:00|11770.8|11730.8|11862.4|11802.4|11862.4|11802.4|11757.8|11730.8|17
1611242100000|2021-01-21 15:15:00|11867.4|11807.4|11822.4|11762.4|11869.9|11809.9|11822.4|11762.4|4
1611242400000|2021-01-21 15:20:00|11820.8|11760.8|11809.9|11749.9|11820.8|11760.8|11809.9|11749.9|1
1611242700000|2021-01-21 15:25:00|11812.4|11752.4|11810|11750|11819.9|11782.1|11801.9|11748.3|4
1611243000000|2021-01-21 15:30:00|11802|11778|11837.5|11777.5|11837.5|11783|11802|11770|3
1611243300000|2021-01-21 15:35:00|11825|11765|11835|11775|11835|11775|11825|11765|1
1611243600000|2021-01-21 15:40:00|11837.5|11777.5|11830|11770|11837.5|11777.5|11830|11770|1
1611243900000|2021-01-21 15:45:00|11815|11775|11797|11773|11825.8|11779.6|11797|11765.8|0
1611244200000|2021-01-21 15:50:00|11809.5|11785.5|11855|11795|11857.5|11797.5|11809.5|11775|2
1611244500000|2021-01-21 15:55:00|11857.5|11797.5|11868.3|11808.3|11870|11810|11857.5|11797.5|1
1611244800000|2021-01-21 16:00:00|11875.8|11815.8|11802.8|11778.8|11875.8|11815.8|11802.8|11767.5|2
1611245100000|2021-01-21 16:05:00|11801.2|11777.2|11837.5|11797.5|11850|11797.5|11795.3|11760.8|4
1611245400000|2021-01-21 16:10:00|11839.2|11799.2|11860|11800|11860|11810.5|11832.9|11783.4|3
1611245700000|2021-01-21 16:15:00|11852.5|11792.5|11826.7|11786.7|11852.5|11800.5|11824.5|11777.5|2
1611246000000|2021-01-21 16:20:00|11816.2|11792.2|11812.1|11788.1|11844.2|11795.6|11809.5|11782.5|9
1611246300000|2021-01-21 16:25:00|11815.4|11791.4|11837.6|11777.6|11837.6|11792.2|11815.4|11777.6|3
1611246600000|2021-01-21 16:30:00|11843.4|11783.4|11850.1|11790.1|11855.1|11795.1|11841.7|11781.7|5
1611246900000|2021-01-21 16:35:00|11851.7|11791.7|11857.6|11797.6|11860.9|11818.1|11840.1|11780.1|9
1611247200000|2021-01-21 16:40:00|11855.9|11795.9|11807.1|11783.1|11855.9|11795.9|11807.1|11774.3|1
1611247500000|2021-01-21 16:45:00|11806.3|11782.3|11838.4|11778.4|11843.4|11783.4|11801.3|11776.8|4
1611248100000|2021-01-21 16:55:00|11830.1|11790.1|11830.1|11790.1|11830.1|11790.1|11830.1|11790.1|1
1611248400000|2021-01-21 17:00:00|11850.9|11790.9|11838.5|11798.5|11851.8|11798.5|11838.4|11790.9|3
1611248700000|2021-01-21 17:05:00|11836|11796|11873.5|11813.5|11873.5|11813.5|11836|11796|5
1611249000000|2021-01-21 17:10:00|11868.5|11808.5|11863.5|11803.5|11868.5|11808.5|11858.5|11798.5|1
1611249600000|2021-01-21 17:20:00|11851|11811|11852.7|11812.7|11865.2|11814|11831.3|11796|3
1611249900000|2021-01-21 17:25:00|11846.3|11822.3|11852.7|11812.7|11852.7|11822.3|11846.3|11812.7|1
1611250200000|2021-01-21 17:30:00|11846.3|11822.3|11848|11824|11852.7|11824|11846.3|11812.7|1
1611250500000|2021-01-21 17:35:00|11850.5|11826.5|11823|11799|11853|11829|11823|11791|12
1611250800000|2021-01-21 17:40:00|11823.9|11799.9|11843.5|11783.5|11843.5|11801.5|11810.5|11778.5|7
1611251100000|2021-01-21 17:45:00|11836.9|11796.9|11836.9|11796.9|11836.9|11796.9|11836.9|11796.9|0
1611251400000|2021-01-21 17:50:00|11830.5|11806.5|11828|11804|11856|11808.2|11828|11796|2
1611251700000|2021-01-21 17:55:00|11829.7|11805.7|11840.6|11816.6|11854.4|11816.6|11829.7|11805.7|4
1611252000000|2021-01-21 18:00:00|11842.2|11818.2|11832.2|11808.2|11842.2|11818.2|11827.2|11803.2|2
1611252300000|2021-01-21 18:05:00|11837.3|11813.3|11839.7|11815.7|11840.6|11816.6|11837.3|11813.3|2
1611252600000|2021-01-21 18:10:00|11839.8|11815.8|11839.8|11815.8|11839.8|11815.8|11839.8|11815.8|0
1611253200000|2021-01-21 18:20:00|11837.3|11813.3|11817.3|11793.3|11840.3|11813.3|11817.3|11793.3|9
1611253500000|2021-01-21 18:25:00|11822.3|11798.3|11845.6|11821.6|11857.8|11825|11820.6|11787.8|11
1611253800000|2021-01-21 18:30:00|11844.8|11820.8|11843.9|11819.9|11845.6|11821.6|11843.9|11819.9|2
1611254400000|2021-01-21 18:40:00|11844|11820|11844|11820|11844|11820|11844|11820|0
1611254700000|2021-01-21 18:45:00|11825.6|11801.6|11830.6|11806.6|11830.6|11806.6|11825.6|11801.6|1
1611255000000|2021-01-21 18:50:00|11828.1|11804.1|11837|11797|11839|11815|11821.5|11797|12
1611255300000|2021-01-21 18:55:00|11826.5|11802.5|11837|11777|11837|11810|11821.5|11777|5
1611320400000|2021-01-22 13:00:00|11843.2|11803.2|11834|11794|11856.4|11807.9|11826.7|11784|12
1611320700000|2021-01-22 13:05:00|11828.5|11804.5|11844.9|11804.9|11844.9|11815.4|11825.1|11780.7|6
1611321000000|2021-01-22 13:10:00|11844|11804|11836.5|11796.5|11857.3|11819.5|11806.1|11779.9|8
1611321300000|2021-01-22 13:15:00|11834.9|11794.9|11815.2|11791.2|11834.9|11800.4|11808.6|11781.6|4
1611321600000|2021-01-22 13:20:00|11818.5|11794.5|11818.5|11794.5|11818.5|11794.5|11818.5|11794.5|0
1611321900000|2021-01-22 13:25:00|11813.6|11789.6|11833.5|11809.5|11841.6|11809.5|11813.6|11784.9|4
1611322200000|2021-01-22 13:30:00|11828.5|11804.5|11822.7|11798.7|11828.5|11804.5|11822.7|11798.7|2
1611322500000|2021-01-22 13:35:00|11825.2|11801.2|11827.7|11803.7|11827.7|11803.7|11825.2|11801.2|2
1611322800000|2021-01-22 13:40:00|11826.8|11802.8|11829.3|11805.3|11831.8|11807.8|11822.7|11798.7|1
1611323100000|2021-01-22 13:45:00|11825.2|11801.2|11822.7|11798.7|11829.3|11805.3|11822.7|11798.7|3
1611323400000|2021-01-22 13:50:00|11825.9|11801.9|11827.7|11803.7|11832.7|11808.7|11825.9|11801.9|1
1611323700000|2021-01-22 13:55:00|11828.6|11804.6|11833.6|11809.6|11842.3|11810.4|11821.1|11797.1|5
1611324000000|2021-01-22 14:00:00|11839.1|11799.1|11817|11793|11839.1|11805.4|11808.7|11784.7|7
1611324300000|2021-01-22 14:05:00|11823.5|11799.5|11828.6|11804.6|11828.6|11804.6|11823.5|11799.5|1
1611324600000|2021-01-22 14:10:00|11826.1|11802.1|11808.7|11784.7|11836.7|11804.6|11808.7|11776.7|27
1611324900000|2021-01-22 14:15:00|11807.1|11783.1|11808.7|11784.7|11815.8|11786.3|11787.8|11763.8|15
1611325200000|2021-01-22 14:20:00|11806.2|11782.2|11802|11778|11807|11783|11793.7|11769.7|8
1611325500000|2021-01-22 14:25:00|11805|11765|11790.4|11766.4|11805.9|11775.5|11789.6|11765|13
1611325800000|2021-01-22 14:30:00|11792|11768|11796.3|11772.3|11797.1|11773.1|11792|11768|2
1611326100000|2021-01-22 14:35:00|11802|11778|11794.5|11770.5|11803.6|11779.6|11791.1|11767.1|11
1611326400000|2021-01-22 14:40:00|11793.6|11769.6|11763.9|11739.9|11793.6|11769.6|11761.5|11737.5|37
1611326700000|2021-01-22 14:45:00|11762.3|11738.3|11756.2|11732.2|11763.9|11739.9|11752.9|11728.9|11
1611327000000|2021-01-22 14:50:00|11757.8|11733.8|11760.3|11736.3|11762.8|11738.8|11754.5|11730.5|15
1611327300000|2021-01-22 14:55:00|11766.9|11742.9|11781.3|11757.3|11791.8|11757.3|11764.4|11725.9|6
1611327600000|2021-01-22 15:00:00|11781.8|11741.8|11778.8|11754.8|11791.8|11754.8|11768.8|11726.8|3
1611327900000|2021-01-22 15:05:00|11779.7|11755.7|11779.7|11755.7|11779.7|11755.7|11779.7|11755.7|2
1611328200000|2021-01-22 15:10:00|11774.8|11750.8|11778.1|11754.1|11778.1|11754.1|11770.6|11746.6|1
1611328500000|2021-01-22 15:15:00|11779.7|11755.7|11782.7|11742.7|11786.1|11755.7|11767.2|11741|13
1611328800000|2021-01-22 15:20:00|11772.2|11748.2|11772.7|11732.7|11774.7|11750.7|11764.7|11732.7|9
1611329100000|2021-01-22 15:25:00|11762.2|11738.2|11782.7|11742.7|11782.7|11745.7|11762.2|11735.2|1
1611329400000|2021-01-22 15:30:00|11776.4|11752.4|11775.2|11735.2|11783.6|11752.4|11767.2|11732.7|5
1611329700000|2021-01-22 15:35:00|11777|11737|11777|11737|11777|11737|11777|11737|1
1611330000000|2021-01-22 15:40:00|11774.5|11734.5|11769.8|11745.8|11774.5|11745.8|11768.1|11734.5|2
1611330300000|2021-01-22 15:45:00|11770.6|11746.6|11806.4|11782.4|11806.4|11782.4|11770.6|11741.9|9
1611330600000|2021-01-22 15:50:00|11805.5|11781.5|11811.9|11771.9|11826.9|11789.9|11796.4|11755.4|11
1611330900000|2021-01-22 15:55:00|11809.4|11769.4|11821.9|11761.9|11826|11779.4|11809.4|11757.7|1
1611331200000|2021-01-22 16:00:00|11819.4|11759.4|11776.4|11752.4|11821.9|11764.4|11776.4|11751.9|3
1611331500000|2021-01-22 16:05:00|11781.4|11757.4|11711.6|11687.6|11783.9|11759.9|11684.2|11658.8|116
1611331800000|2021-01-22 16:10:00|11714.1|11690.1|11720.4|11660.4|11720.4|11690.1|11686.7|11660.4|33
1611332100000|2021-01-22 16:15:00|11721.3|11661.3|11704.2|11680.2|11725.4|11685.2|11704.2|11661.3|7
1611332400000|2021-01-22 16:20:00|11699.3|11675.3|11702.2|11662.2|11706.3|11675.3|11686.7|11660.4|10
1611332700000|2021-01-22 16:25:00|11691.7|11667.7|11709.1|11685.1|11721.3|11685.1|11691.7|11661.3|8
1611333000000|2021-01-22 16:30:00|11721.3|11661.3|11721.4|11661.4|11721.4|11661.4|11719.7|11659.7|4
1611333300000|2021-01-22 16:35:00|11713|11673|11709.1|11685.1|11713|11685.1|11708.2|11673|0
1611333600000|2021-01-22 16:40:00|11705.9|11681.9|11709.1|11685.1|11742.1|11695.1|11701.6|11677.6|15
1611333900000|2021-01-22 16:45:00|11712.4|11688.4|11714.1|11690.1|11714.1|11690.1|11712.4|11688.4|3
1611334200000|2021-01-22 16:50:00|11737.1|11697.1|11726.6|11702.6|11744.6|11710.1|11719.1|11683.8|7
1611334500000|2021-01-22 16:55:00|11729.1|11705.1|11738.4|11714.4|11746.4|11714.4|11724.1|11684.6|6
1611334800000|2021-01-22 17:00:00|11733.5|11709.5|11766.4|11726.4|11766.4|11726.4|11733.5|11701.4|7
1611335100000|2021-01-22 17:05:00|11772.9|11732.9|11797.2|11737.2|11801.4|11749.8|11772.9|11732.9|3
1611335400000|2021-01-22 17:10:00|11799.7|11739.7|11764.2|11740.2|11799.7|11743.6|11764.2|11734.7|3
1611335700000|2021-01-22 17:15:00|11761.7|11737.7|11744.7|11704.7|11765.6|11740.2|11742.2|11702.2|2
1611336000000|2021-01-22 17:20:00|11743.1|11703.1|11715.8|11691.8|11743.1|11705.2|11715.8|11691.8|2
1611336300000|2021-01-22 17:25:00|11717.5|11693.5|11713.3|11689.3|11718.3|11694.3|11710.8|11686.8|6
1611336600000|2021-01-22 17:30:00|11710.1|11686.1|11701.7|11677.7|11710.8|11686.8|11694.4|11670.4|9
1611336900000|2021-01-22 17:35:00|11732.2|11692.2|11700|11676|11732.2|11692.2|11700|11666.5|13
1611337200000|2021-01-22 17:40:00|11700.1|11676.1|11693.5|11669.5|11706.5|11677.7|11693.5|11665.6|2
1611337500000|2021-01-22 17:45:00|11691.9|11667.9|11689.4|11665.4|11704.9|11675.2|11685.3|11661.3|15
1611337800000|2021-01-22 17:50:00|11691|11667|11689.4|11665.4|11696.8|11672.8|11689.4|11665.4|3
1611338100000|2021-01-22 17:55:00|11691|11667|11695.9|11671.9|11695.9|11671.9|11691|11667|1
1611338400000|2021-01-22 18:00:00|11699.1|11675.1|11699.3|11675.3|11701.8|11677.8|11692.7|11668.7|5
1611338700000|2021-01-22 18:05:00|11700.9|11676.9|11689.4|11665.4|11709.3|11685.3|11689.4|11662.4|5
1611339000000|2021-01-22 18:10:00|11702.4|11662.4|11709.8|11669.8|11709.8|11679.4|11696.1|11662.4|5
1611339300000|2021-01-22 18:15:00|11703.4|11679.4|11705.7|11665.7|11718.9|11686.9|11699.3|11665.7|5
1611339600000|2021-01-22 18:20:00|11706.6|11666.6|11719.8|11679.8|11724.8|11695.3|11703.4|11664.8|4
1611339900000|2021-01-22 18:25:00|11713.4|11689.4|11787.1|11763.1|11789.7|11765.7|11713.4|11674.8|104
1611340200000|2021-01-22 18:30:00|11782.2|11758.2|11772.9|11748.9|11794.7|11770.7|11772|11739.2|19
1611340500000|2021-01-22 18:35:00|11773.7|11749.7|11773.7|11749.7|11773.7|11749.7|11773.7|11749.7|1
1611340800000|2021-01-22 18:40:00|11773.8|11749.8|11790.1|11730.1|11790.1|11754.8|11773.8|11730.1|0
1611341100000|2021-01-22 18:45:00|11789.3|11729.3|11788.4|11728.4|11789.3|11729.3|11784.1|11724.1|1
1611341400000|2021-01-22 18:50:00|11785.9|11725.9|11778.8|11754.8|11789.4|11759.8|11769.4|11718.4|5
1611341700000|2021-01-22 18:55:00|11789.3|11749.3|11769.3|11709.3|11791.8|11749.3|11766.8|11706.8|13
1611579600000|2021-01-25 13:00:00|11789.2|11765.2|11718.3|11658.3|11796.7|11766.2|11689.8|11658.3|32
1611579900000|2021-01-25 13:05:00|11719.8|11659.8|11695.3|11671.3|11724.3|11676.3|11695.3|11658.3|1
1611580200000|2021-01-25 13:10:00|11696.8|11672.8|11716.3|11676.3|11716.3|11676.3|11696.8|11667.8|2
1611580500000|2021-01-25 13:15:00|11722.8|11682.8|11722.8|11682.8|11722.8|11684.3|11701.8|11677.8|4
1611580800000|2021-01-25 13:20:00|11718.8|11678.8|11714.3|11690.3|11720.8|11693.3|11714.3|11678.8|1
1611581400000|2021-01-25 13:30:00|11711.3|11687.3|11701.8|11677.8|11720.8|11687.3|11697.8|11673.8|5
1611581700000|2021-01-25 13:35:00|11729.8|11669.8|11703.3|11679.3|11729.8|11696.3|11699.3|11669.8|18
1611582000000|2021-01-25 13:40:00|11702.3|11678.3|11700.8|11676.8|11702.3|11678.3|11699.3|11675.3|5
1611582300000|2021-01-25 13:45:00|11702.3|11678.3|11701.8|11677.8|11702.3|11678.3|11701.8|11677.8|1
1611582600000|2021-01-25 13:50:00|11699.8|11675.8|11701.8|11661.8|11703.3|11679.3|11686.3|11659.8|23
1611582900000|2021-01-25 13:55:00|11691.3|11667.3|11675.3|11651.3|11704.3|11667.3|11675.3|11651.3|14
1611583200000|2021-01-25 14:00:00|11661.4|11637.4|11645.8|11621.8|11661.4|11637.4|11640.8|11616.8|38
1611583500000|2021-01-25 14:05:00|11644.3|11620.3|11655.4|11631.4|11656.4|11632.4|11643.3|11619.3|5
1611583800000|2021-01-25 14:10:00|11657.4|11633.4|11669.9|11645.9|11669.9|11645.9|11657.4|11633.4|8
1611584100000|2021-01-25 14:15:00|11668.4|11644.4|11672.4|11648.4|11672.4|11648.4|11667.4|11643.4|2
1611584400000|2021-01-25 14:20:00|11676.9|11636.9|11650.9|11626.9|11678.9|11636.9|11650.9|11618.9|8
1611585000000|2021-01-25 14:30:00|11646.9|11622.9|11672.4|11632.4|11680.9|11632.4|11636.4|11612.4|13
1611585300000|2021-01-25 14:35:00|11669.4|11629.4|11643.4|11619.4|11676.9|11629.4|11640.4|11615.9|14
1611585600000|2021-01-25 14:40:00|11640.9|11616.9|11632.9|11608.9|11645.9|11616.9|11632.9|11605.9|1
1611585900000|2021-01-25 14:45:00|11635.9|11611.9|11670.9|11610.9|11672.4|11619.4|11630.4|11602.9|6
1611586200000|2021-01-25 14:50:00|11667.4|11607.4|11674.9|11634.9|11679.9|11641.4|11653.4|11602.9|5
1611586500000|2021-01-25 14:55:00|11661.9|11637.9|11660|11636|11661.9|11637.9|11660|11636|0
1611586800000|2021-01-25 15:00:00|11648.9|11608.9|11636|11596|11652.9|11619.4|11623.4|11596|14
1611587100000|2021-01-25 15:05:00|11637.9|11597.9|11661.5|11621.5|11670|11625|11637.9|11597.9|13
1611587400000|2021-01-25 15:10:00|11660|11620|11633.5|11609.5|11660|11626.5|11630.4|11600|13
1611587700000|2021-01-25 15:15:00|11640|11600|11624.5|11600.5|11640|11607|11624.5|11600|6
1611588000000|2021-01-25 15:20:00|11623|11599|11610.5|11586.5|11640|11609.5|11605.5|11581.5|18
1611588300000|2021-01-25 15:25:00|11612|11588|11607|11583|11615|11591|11602|11578|11
1611588600000|2021-01-25 15:30:00|11605.5|11581.5|11610|11586|11610|11586|11599|11575|11
1611588900000|2021-01-25 15:35:00|11608.5|11584.5|11617.6|11593.6|11625|11601|11608.5|11575|4
1611589200000|2021-01-25 15:40:00|11624|11584|11612|11588|11624|11589.5|11610.5|11580|0
1611589500000|2021-01-25 15:45:00|11613.5|11589.5|11635|11595|11635|11595|11610.5|11586.5|2
1611589800000|2021-01-25 15:50:00|11633.5|11593.5|11615.5|11591.5|11640|11597.5|11615.5|11577|2
1611590100000|2021-01-25 15:55:00|11622|11582|11612.5|11588.5|11622|11588.5|11610|11582|3
1611590400000|2021-01-25 16:00:00|11608|11584|11595.1|11571.1|11608|11584|11595.1|11571.1|18
1611590700000|2021-01-25 16:05:00|11596.6|11572.6|11595.1|11571.1|11596.6|11572.6|11595.1|11571.1|5
1611591000000|2021-01-25 16:10:00|11590.6|11566.6|11607.1|11567.1|11607.1|11574.6|11582.1|11558.1|14
1611591300000|2021-01-25 16:15:00|11597.6|11573.6|11591.6|11567.6|11601.1|11573.6|11591.6|11561.1|2
1611591600000|2021-01-25 16:20:00|11590.1|11566.1|11598.1|11574.1|11599.1|11575.1|11590.1|11566.1|3
1611591900000|2021-01-25 16:25:00|11600.1|11576.1|11599.1|11575.1|11600.1|11576.1|11599.1|11575.1|2
1611592200000|2021-01-25 16:30:00|11611.6|11571.6|11599.1|11575.1|11611.6|11579.6|11597.6|11567.1|2
1611592500000|2021-01-25 16:35:00|11597.6|11573.6|11599.1|11575.1|11611.6|11576.6|11595.1|11571.1|18
1611592800000|2021-01-25 16:40:00|11597.2|11573.2|11595.7|11571.7|11597.2|11573.2|11595.7|11571.7|3
1611593100000|2021-01-25 16:45:00|11594.2|11570.2|11589.2|11565.2|11601.7|11577.7|11589.2|11565.2|17
1611593400000|2021-01-25 16:50:00|11591.7|11567.7|11588.2|11564.2|11597.2|11573.2|11588.2|11564.2|16
1611593700000|2021-01-25 16:55:00|11586.7|11562.7|11586.7|11562.7|11588.2|11564.2|11586.7|11562.7|3
1611594000000|2021-01-25 17:00:00|11589.7|11565.7|11590.2|11566.2|11595.2|11571.2|11586.7|11562.7|8
1611594300000|2021-01-25 17:05:00|11587.7|11563.7|11590.2|11566.2|11590.2|11566.2|11587.7|11563.7|3
1611594600000|2021-01-25 17:10:00|11589.2|11565.2|11589.2|11565.2|11590.2|11566.2|11589.2|11565.2|1
1611594900000|2021-01-25 17:15:00|11587.7|11563.7|11587.7|11563.7|11587.7|11563.7|11587.7|11563.7|8
1611595200000|2021-01-25 17:20:00|11585.2|11561.2|11579.7|11555.7|11585.2|11561.2|11579.7|11555.7|5
1611595500000|2021-01-25 17:25:00|11578.2|11554.2|11579.8|11555.8|11579.8|11555.8|11578.2|11554.2|2
1611595800000|2021-01-25 17:30:00|11581.3|11557.3|11582.3|11558.3|11582.3|11558.3|11581.3|11557.3|5
1611596400000|2021-01-25 17:40:00|11579.8|11555.8|11582.3|11558.3|11582.3|11558.3|11579.8|11555.8|3
1611596700000|2021-01-25 17:45:00|||||||||8
1611597000000|2021-01-25 17:50:00|11579.8|11555.8|11581.3|11557.3|11581.3|11557.3|11579.8|11555.8|8
1611597300000|2021-01-25 17:55:00|11585.3|11561.3|11587.3|11563.3|11596.3|11572.3|11585.3|11561.3|9
1611597600000|2021-01-25 18:00:00|11585.8|11561.8|11587.3|11563.3|11592.3|11568.3|11584.8|11560.8|1
1611597900000|2021-01-25 18:05:00|11587.4|11563.4|11587.4|11563.4|11587.4|11563.4|11587.4|11563.4|2
1611598200000|2021-01-25 18:10:00|11592.4|11568.4|11587.9|11563.9|11593.9|11569.9|11586.4|11562.4|3
1611598500000|2021-01-25 18:15:00|11588.9|11564.9|11583.9|11559.9|11591.9|11567.9|11579.9|11555.9|18
1611598800000|2021-01-25 18:20:00|11582.9|11558.9|11579.9|11555.9|11583.9|11559.9|11579.9|11555.9|13
1611599100000|2021-01-25 18:25:00|11577.4|11553.4|11561.9|11521.9|11579.9|11555.9|11533.4|11509.4|59
1611599400000|2021-01-25 18:30:00|11562.9|11522.9|11563.4|11523.4|11573.9|11533.4|11557.4|11512.4|3
1611599700000|2021-01-25 18:35:00|11558.4|11534.4|11508.4|11484.4|11558.4|11534.4|11508.4|11484.4|21
1611600000000|2021-01-25 18:40:00|11499.4|11475.4|11493.9|11469.9|11505.9|11481.9|11493.9|11469.9|23
1611600300000|2021-01-25 18:45:00|11497.9|11473.9|11451.4|11411.4|11497.9|11473.9|11438.9|11401.4|48
1611600600000|2021-01-25 18:50:00|11454.4|11414.4|11454|11430|11475.5|11438|11453|11411|13
1611600900000|2021-01-25 18:55:00|11455|11431|11430|11406|11455|11431|11424.5|11397.5|20
1611666000000|2021-01-26 13:00:00|11541.4|11481.4|11552.5|11528.5|11570.4|11538.4|11525.4|11468|49
1611666300000|2021-01-26 13:05:00|11558.4|11498.4|11535.5|11495.5|11577.4|11533.3|11535|11495.5|12
1611666600000|2021-01-26 13:10:00|11526.1|11502.1|11546.9|11506.9|11555.4|11511.9|11520|11493.9|10
1611666900000|2021-01-26 13:15:00|11548.3|11508.3|11556.4|11496.4|11556.4|11508.3|11548.3|11493.3|0
1611667200000|2021-01-26 13:20:00|11543.9|11503.9|11549.5|11509.5|11549.5|11509.5|11543.9|11503.9|1
1611667500000|2021-01-26 13:25:00|11544|11520|11540.1|11516.1|11544|11520|11540.1|11516.1|1
1611667800000|2021-01-26 13:30:00|11541.6|11517.6|11564.4|11524.4|11564.4|11529.5|11541.6|11517.6|12
1611668100000|2021-01-26 13:35:00|11566.5|11526.5|11576.3|11536.3|11576.3|11544.3|11559.9|11526.5|6
1611668400000|2021-01-26 13:40:00|11569.8|11545.8|11579.8|11555.8|11590.3|11558.3|11567.3|11543.3|28
1611668700000|2021-01-26 13:45:00|11576.9|11552.9|11643.4|11603.4|11645.4|11621.4|11576.9|11552.9|31
1611669000000|2021-01-26 13:50:00|11638.3|11598.3|11662.8|11638.8|11669.3|11643.8|11638.3|11593.3|22
1611669300000|2021-01-26 13:55:00|11665.3|11641.3|11677.9|11653.9|11681.4|11653.9|11665.3|11638.3|25
1611669600000|2021-01-26 14:00:00|11680|11656|11717.8|11693.8|11723.3|11693.8|11678.5|11649.5|28
1611669900000|2021-01-26 14:05:00|11724.3|11684.3|11721.8|11697.8|11724.3|11697.8|11721.8|11684.3|0
1611670500000|2021-01-26 14:15:00|11722.8|11698.8|11725.8|11701.8|11725.8|11701.8|11719.9|11695.9|25
1611670800000|2021-01-26 14:20:00|11723.3|11699.3|11741.4|11717.4|11741.4|11717.4|11723.3|11699.3|11
1611671100000|2021-01-26 14:25:00|11743.9|11719.9|11753.3|11729.3|11758.3|11734.3|11729.9|11689.4|20
1611671400000|2021-01-26 14:30:00|11754.3|11730.3|11759.9|11735.9|11764.9|11740.9|11747.9|11710.4|15
1611671700000|2021-01-26 14:35:00|11761.4|11737.4|11759.9|11735.9|11766.4|11742.4|11757.4|11733.4|13
1611672000000|2021-01-26 14:40:00|11758.9|11734.9|11764.6|11704.6|11772.5|11748.5|11755.8|11704.6|10
1611672300000|2021-01-26 14:45:00|11759|11719|11719.4|11679.4|11767.5|11722.4|11718.9|11679.4|4
1611672600000|2021-01-26 14:50:00|11725|11665|11734|11674|11746.5|11686.5|11664|11613|11
1611672900000|2021-01-26 14:55:00|11739.9|11679.9|11721.5|11661.5|11749|11689|11692|11632|3
1611673200000|2021-01-26 15:00:00|11699|11639|11706.5|11646.5|11730.1|11684|11699|11639|5
1611673500000|2021-01-26 15:05:00|11704|11644|11736.1|11676.1|11736.1|11676.1|11704|11644|9
1611673800000|2021-01-26 15:10:00|11735.1|11675.1|11746.6|11686.6|11746.6|11686.6|11735.1|11675.1|1
1611674100000|2021-01-26 15:15:00|11737.8|11677.8|11734.1|11674.1|11737.8|11677.8|11733.6|11673.6|2
1611674400000|2021-01-26 15:20:00|11731.6|11671.6|11730.1|11670.1|11731.6|11671.6|11730.1|11670.1|0
1611674700000|2021-01-26 15:25:00|11708.4|11668.4|11731.6|11671.6|11731.6|11671.6|11691.1|11657.6|3
1611675000000|2021-01-26 15:30:00|11731.9|11691.9|11734.1|11710.1|11734.1|11710.1|11731.9|11691.9|1
1611675300000|2021-01-26 15:35:00|11743.5|11703.5|11769.5|11745.5|11776.6|11750.5|11741.6|11703.5|16
1611675600000|2021-01-26 15:40:00|11767|11743|11767.5|11707.5|11777.4|11753.4|11762|11707.5|12
1611675900000|2021-01-26 15:45:00|11720|11660|11739|11679|11764|11704|11662.5|11617.5|17
1611676200000|2021-01-26 15:50:00|11743.4|11683.4|11682.4|11642.4|11756.5|11696.5|11675.8|11620.9|1
1611676500000|2021-01-26 15:55:00|11676.9|11652.9|11679.9|11619.9|11688|11657.9|11674.2|11619.9|1
1611676800000|2021-01-26 16:00:00|11676.9|11616.9|11680.3|11620.3|11682.8|11637.9|11620.5|11575.5|11
1611677100000|2021-01-26 16:05:00|11683.2|11623.2|11677.4|11617.4|11685.3|11625.3|11654.9|11594.9|1
1611677400000|2021-01-26 16:10:00|11668.9|11628.9|11682.9|11658.9|11742.4|11707.9|11668.4|11618.4|23
1611677700000|2021-01-26 16:15:00|11685.4|11661.4|11668.5|11608.5|11686|11661.5|11664.9|11604.9|2
1611678000000|2021-01-26 16:20:00|11666|11606|11646|11606|11673.3|11622.9|11625.5|11593.5|2
1611678300000|2021-01-26 16:25:00|11648.5|11608.5|11698|11638|11724.3|11664.3|11641.9|11608.5|5
1611678600000|2021-01-26 16:30:00|11707|11647|11675.6|11635.6|11729.5|11669.5|11670.6|11610.6|3
1611678900000|2021-01-26 16:35:00|11674.1|11634.1|11687|11627|11690.6|11634.1|11627.6|11600.6|7
1611679200000|2021-01-26 16:40:00|11688.1|11628.1|11625.1|11601.1|11698.1|11639.1|11625.1|11597.6|2
1611679500000|2021-01-26 16:45:00|11626.5|11602.5|11632.2|11608.2|11632.2|11608.2|11622.6|11598.6|8
1611679800000|2021-01-26 16:50:00|11633.2|11609.2|11697.7|11637.7|11717.7|11657.7|11633.2|11609.2|4
1611680100000|2021-01-26 16:55:00|11695.2|11635.2|11692.3|11632.3|11715.2|11655.2|11667.2|11615.8|1
1611680400000|2021-01-26 17:00:00|11693.7|11633.7|11645.8|11605.8|11698.7|11638.7|11640.7|11602.9|5
1611680700000|2021-01-26 17:05:00|11635.3|11611.3|11689.4|11629.4|11697.7|11637.7|11634.3|11604.8|3
1611681000000|2021-01-26 17:10:00|11687.9|11627.9|11689.4|11629.4|11689.4|11629.4|11687.9|11627.9|0
1611681300000|2021-01-26 17:15:00|11686.5|11626.5|11662.2|11638.2|11689.4|11638.2|11661.2|11622.9|0
1611681600000|2021-01-26 17:20:00|11659.7|11635.7|11706.3|11646.3|11723.8|11681.8|11649.3|11602.9|11
1611681900000|2021-01-26 17:25:00|11699|11639|11671.3|11631.3|11699|11639|11671.3|11618.8|6
1611682200000|2021-01-26 17:30:00|11668.8|11628.8|11702.4|11642.4|11702.8|11642.8|11663.3|11626.3|3
1611682500000|2021-01-26 17:35:00|11701.3|11641.3|11723.8|11663.8|11723.8|11663.8|11701.3|11641.3|1
1611682800000|2021-01-26 17:40:00|11731.3|11671.3|11741.3|11701.3|11758.8|11705.4|11718.8|11658.8|4
1611683100000|2021-01-26 17:45:00|11755.7|11695.7|11753.9|11693.9|11758.8|11702.4|11742.4|11693.8|1
1611683400000|2021-01-26 17:50:00|11741.4|11701.4|11753.9|11693.9|11758.9|11702.4|11741.4|11692.8|0
1611683700000|2021-01-26 17:55:00|11742.4|11702.4|11753.9|11693.9|11766.8|11706.8|11728.4|11693.9|0
1611684000000|2021-01-26 18:00:00|11741.4|11701.4|11728.4|11704.4|11757.2|11705.4|11728.4|11697.2|0
1611684300000|2021-01-26 18:05:00|11726.9|11702.9|11723.4|11699.4|11728.4|11704.4|11723.4|11699.4|2
1611684600000|2021-01-26 18:10:00|11718.9|11658.9|11701.4|11661.4|11718.9|11663.9|11701.4|11653.9|1
1611684900000|2021-01-26 18:15:00|11717.3|11657.3|11718.4|11694.4|11721.4|11694.4|11702.5|11651.4|3
1611685200000|2021-01-26 18:20:00|11719.9|11695.9|11732|11708|11734.5|11710.5|11712.2|11668.1|6
1611685500000|2021-01-26 18:25:00|11728|11704|11734.5|11710.5|11750.6|11710.5|11722.6|11683.1|13
1611685800000|2021-01-26 18:30:00|11743.5|11719.5|11743.5|11719.5|11750|11719.5|11743.5|11710|2
1611686100000|2021-01-26 18:35:00|11744.9|11720.9|11743.5|11719.5|11746|11722|11743.5|11719.5|1
1611686400000|2021-01-26 18:40:00|11742.4|11718.4|11753.1|11693.1|11753.1|11718.4|11742.4|11693.1|1
1611686700000|2021-01-26 18:45:00|11753.2|11693.2|11753.2|11693.2|11753.2|11693.2|11753.2|11693.2|0
1611687000000|2021-01-26 18:50:00|11755.7|11695.7|11773|11713|11775.9|11721.4|11736.4|11695.7|8
1611687300000|2021-01-26 18:55:00|11774.4|11714.4|11770.5|11710.5|11774.4|11714.4|11770.5|11710.5|1
1611752400000|2021-01-27 13:00:00|11766.3|11726.3|11764.6|11704.6|11794.2|11752.5|11746.7|11701.7|40
1611752700000|2021-01-27 13:05:00|11766|11706|11754.9|11694.9|11766|11706|11754.9|11694.9|1
1611753000000|2021-01-27 13:10:00|11753.5|11693.5|11744.2|11684.2|11753.5|11693.5|11744.2|11684.2|25
1611753300000|2021-01-27 13:15:00|||||||||2
1611753600000|2021-01-27 13:20:00|11754.2|11694.2|11754.2|11694.2|11754.2|11694.2|11754.2|11694.2|1
1611753900000|2021-01-27 13:25:00|11754.3|11694.3|11754.3|11694.3|11754.3|11694.3|11754.3|11694.3|0
1611754200000|2021-01-27 13:30:00|11742|11718|11754.3|11694.3|11754.3|11718|11742|11694.3|1
1611754500000|2021-01-27 13:35:00|11751.4|11691.4|11749.3|11689.3|11751.4|11691.4|11749.3|11689.3|1
1611754800000|2021-01-27 13:40:00|11746.4|11686.4|11749.3|11689.3|11749.3|11691.1|11731.1|11686.4|3
1611755100000|2021-01-27 13:45:00|11746.4|11686.4|11746.5|11686.5|11746.5|11686.5|11746.4|11686.4|2
1611755400000|2021-01-27 13:50:00|11740.7|11680.7|11735|11675|11747.9|11687.9|11732.2|11672.2|6
1611755700000|2021-01-27 13:55:00|11741.5|11681.5|11741.5|11681.5|11745|11696.5|11735.4|11680|2
1611756000000|2021-01-27 14:00:00|11738.6|11678.6|11716.1|11656.1|11741.5|11687.7|11708.1|11656.1|11
1611756300000|2021-01-27 14:05:00|11701.1|11661.1|11691.1|11651.1|11703.6|11670.6|11690.6|11651.1|1
1611756600000|2021-01-27 14:10:00|11678.1|11654.1|11647.2|11607.2|11687.2|11654.1|11642.8|11605.8|21
1611756900000|2021-01-27 14:15:00|11649.4|11609.4|11645.5|11605.5|11650.5|11623.5|11643.9|11605.5|1
1611757200000|2021-01-27 14:20:00|11644.4|11604.4|11634.4|11594.4|11644.4|11611|11629.3|11594.4|7
1611757500000|2021-01-27 14:25:00|11620|11596|11563|11503|11620.5|11596|11551.6|11491.6|24
1611757800000|2021-01-27 14:30:00|11558.7|11498.7|11578|11518|11611.9|11551.9|11558.7|11498.7|3
1611758100000|2021-01-27 14:35:00|11576.9|11516.9|11526.9|11486.9|11590.5|11530.5|11526.9|11484.4|8
1611758400000|2021-01-27 14:40:00|11527|11487|11529.5|11489.5|11529.5|11489.5|11527|11487|2
1611758700000|2021-01-27 14:45:00|11527.3|11487.3|11494|11470|11534.5|11491.7|11489|11464.5|20
1611759000000|2021-01-27 14:50:00|11492.5|11468.5|11441.1|11417.1|11492.9|11468.9|11440.8|11411.6|39
1611759300000|2021-01-27 14:55:00|11452|11412|11461.6|11421.6|11465.6|11431.1|11450.8|11403.4|2
1611759600000|2021-01-27 15:00:00|11468.8|11408.8|11396.9|11372.9|11471.6|11437.9|11396.9|11372.9|79
1611759900000|2021-01-27 15:05:00|11401.2|11377.2|11412.8|11352.8|11412.8|11379.3|11368|11338.5|78
1611760200000|2021-01-27 15:10:00|11414.2|11354.2|11393.1|11353.1|11415.3|11360.8|11374.8|11336.3|22
1611760500000|2021-01-27 15:15:00|11401.7|11361.7|11374.8|11350.8|11401.7|11371.9|11374.8|11336.4|30
1611760800000|2021-01-27 15:20:00|11379.1|11355.1|11377.3|11353.3|11400.3|11367.6|11368|11340.3|33
1611761100000|2021-01-27 15:25:00|11374.5|11350.5|11386.4|11346.4|11401.4|11360.8|11370.9|11341.4|5
1611761400000|2021-01-27 15:30:00|11387.8|11347.8|11516.8|11476.8|11604.3|11544.3|11387.8|11347.8|43
1611761700000|2021-01-27 15:35:00|11539.3|11479.3|11505.2|11481.2|11553.2|11512.3|11502|11474.3|7
1611762000000|2021-01-27 15:40:00|11503.8|11479.8|11602.1|11542.1|11701.8|11646.7|11503.8|11479.8|49
1611762300000|2021-01-27 15:45:00|11597.1|11537.1|11602.5|11542.5|11612.1|11552.1|11574.6|11514.6|8
1611762600000|2021-01-27 15:50:00|11596.8|11556.8|11599.9|11575.9|11602.9|11575.9|11590.6|11556.8|5
1611762900000|2021-01-27 15:55:00|11596.6|11572.6|11612.9|11572.9|11612.9|11575.9|11596.6|11560.4|14
1611763200000|2021-01-27 16:00:00|11610.4|11570.4|11625.4|11585.4|11647.9|11600.9|11610.4|11567.9|6
1611763500000|2021-01-27 16:05:00|11632.9|11572.9|11639.9|11615.9|11642.9|11615.9|11622.4|11572.9|9
1611763800000|2021-01-27 16:10:00|11644.9|11620.9|11641.8|11581.8|11644.9|11620.9|11627.4|11580.8|7
1611764100000|2021-01-27 16:15:00|11619.3|11559.3|11624.4|11564.4|11624.4|11564.4|11619.3|11559.3|5
1611764400000|2021-01-27 16:20:00|11621.9|11561.9|11591.4|11567.4|11634.4|11577.4|11559|11516.5|3
1611764700000|2021-01-27 16:25:00|11581.7|11557.7|11614.4|11554.4|11616.9|11571.9|11566.4|11526.9|4
1611765000000|2021-01-27 16:30:00|11611.9|11551.9|11576.2|11536.2|11629.4|11574.4|11575.7|11536.2|8
1611765300000|2021-01-27 16:35:00|11575.7|11551.7|11602.3|11542.3|11618.7|11569.2|11575.7|11532.3|5
1611765600000|2021-01-27 16:40:00|11590|11566|11601.2|11561.2|11624.8|11587.8|11590|11539.8|10
1611765900000|2021-01-27 16:45:00|11598.7|11558.7|11611.2|11551.2|11614.8|11566.2|11597.3|11537.3|5
1611766200000|2021-01-27 16:50:00|11609.8|11549.8|11604.8|11544.8|11611.2|11557.3|11593|11536.2|3
1611766500000|2021-01-27 16:55:00|11606.2|11546.2|11569.8|11529.8|11606.2|11546.2|11569.8|11524.8|0
1611766800000|2021-01-27 17:00:00|11560.4|11536.4|11557.3|11497.3|11569.8|11536.4|11506.4|11480.5|11
1611767400000|2021-01-27 17:10:00|11551.7|11491.7|11562.4|11522.4|11562.4|11522.4|11532.4|11476.6|4
1611767700000|2021-01-27 17:15:00|11575.2|11515.2|11559.9|11519.9|11577.4|11535.4|11549.4|11515.2|0
1611768000000|2021-01-27 17:20:00|11550.4|11526.4|11547.2|11523.2|11557.7|11526.4|11541.9|11517.7|5
1611768300000|2021-01-27 17:25:00|11545.8|11521.8|11541.9|11517.9|11547.2|11523.2|11541.9|11517.9|3
1611768600000|2021-01-27 17:30:00|11543|11519|11546.6|11522.6|11563.1|11532.6|11543|11519|8
1611768900000|2021-01-27 17:35:00|11556.6|11532.6|11551.6|11527.6|11556.6|11532.6|11551.6|11527.6|4
1611769200000|2021-01-27 17:40:00|11550.5|11526.5|11558|11534|11558|11534|11550.5|11526.5|0
1611769500000|2021-01-27 17:45:00|11556.6|11532.6|11559.4|11535.4|11559.4|11535.4|11555.5|11531.5|2
1611769800000|2021-01-27 17:50:00|11559.5|11535.5|11555.9|11531.9|11562|11538|11555.9|11531.9|3
1611770400000|2021-01-27 18:00:00|11558.4|11534.4|11558.8|11534.8|11561.3|11537.3|11558.4|11534.4|2
1611770700000|2021-01-27 18:05:00|11557.3|11533.3|11548.4|11524.4|11557.3|11533.3|11546.3|11522.3|2
1611771000000|2021-01-27 18:10:00|11547|11523|11544.5|11520.5|11547|11523|11544.5|11520.5|1
1611771300000|2021-01-27 18:15:00|11545.6|11521.6|11534.2|11510.2|11545.6|11521.6|11530.6|11497.2|4
1611771600000|2021-01-27 18:20:00|11535.6|11511.6|11536.7|11512.7|11536.7|11512.7|11535.6|11511.6|0
1611771900000|2021-01-27 18:25:00|11538.1|11514.1|11547.8|11523.8|11553.1|11529.1|11538.1|11514.1|8
1611772200000|2021-01-27 18:30:00|11550.3|11526.3|11547.8|11523.8|11550.3|11526.3|11545.3|11521.3|1
1611772500000|2021-01-27 18:35:00|11550.3|11526.3|11549.2|11525.2|11550.3|11526.3|11547.8|11523.8|4
1611772800000|2021-01-27 18:40:00|11546.4|11522.4|11555.7|11531.7|11561.2|11531.7|11545.3|11521.2|4
1611773100000|2021-01-27 18:45:00|11557.1|11533.1|11558.2|11534.2|11558.2|11534.2|11557.1|11533.1|0
1611773400000|2021-01-27 18:50:00|11560.3|11536.3|11598.7|11538.7|11602.3|11551|11560.3|11533.7|7
1611773700000|2021-01-27 18:55:00|11591.5|11551.5|11599.8|11539.8|11602.3|11564.5|11588.5|11539.8|6
1611838800000|2021-01-28 13:00:00|11557.2|11533.2|11540.2|11480.2|11557.2|11533.2|11505.8|11475.2|20
1611839100000|2021-01-28 13:05:00|11538.9|11478.9|11525.3|11465.3|11538.9|11478.9|11512.7|11464.1|3
1611839400000|2021-01-28 13:10:00|11523.9|11463.9|11520.5|11460.5|11524.2|11480.5|11487.5|11453|11
1611839700000|2021-01-28 13:15:00|11517.8|11457.8|11517.2|11457.2|11522.2|11462.2|11513|11453|2
1611840000000|2021-01-28 13:20:00|11503.3|11443.3|11498.9|11438.9|11504.5|11444.5|11496.1|11436.1|3
1611840300000|2021-01-28 13:25:00|11518.4|11494.4|11498.9|11438.9|11518.4|11494.4|11498.9|11438.9|1
1611840600000|2021-01-28 13:30:00|11501.4|11441.4|11493.9|11433.9|11503.9|11443.9|11483.6|11423.6|2
1611840900000|2021-01-28 13:35:00|11492.5|11432.5|11504.8|11444.8|11504.8|11444.8|11492.5|11432.5|0
1611841200000|2021-01-28 13:40:00|11503.4|11443.4|11488.4|11448.4|11503.4|11448.4|11488.1|11428.1|5
1611841500000|2021-01-28 13:45:00|11490.6|11450.6|11490.6|11450.6|11490.6|11450.6|11490.6|11450.6|0
1611841800000|2021-01-28 13:50:00|11485.4|11461.4|11482.1|11458.1|11490.6|11461.4|11475.1|11445.9|4
1611842100000|2021-01-28 13:55:00|11487.6|11447.6|11485.1|11445.1|11487.6|11447.6|11485.1|11445.1|2
1611842400000|2021-01-28 14:00:00|11495.7|11435.7|11494|11434|11495.7|11435.7|11452.4|11415.9|11
1611842700000|2021-01-28 14:05:00|11492.9|11432.9|11499|11439|11499|11439|11490.4|11430.4|3
1611843000000|2021-01-28 14:10:00|11491.8|11431.8|11491.8|11431.8|11499.3|11439.3|11491.8|11431.8|2
1611843300000|2021-01-28 14:15:00|11489.6|11429.6|11465.4|11405.4|11490.7|11430.7|11452.7|11405.4|8
1611843600000|2021-01-28 14:20:00|11452.9|11412.9|11509.1|11449.1|11509.1|11449.1|11449.1|11412.9|8
1611843900000|2021-01-28 14:25:00|11511.6|11451.6|11515.2|11455.2|11544.4|11484.4|11493.2|11433.2|5
1611844200000|2021-01-28 14:30:00|11514.1|11454.1|11508.8|11448.8|11519.1|11459.1|11507.7|11447.7|23
1611844500000|2021-01-28 14:35:00|11510.2|11450.2|11508|11448|11516.9|11456.9|11501.3|11441.3|3
1611844800000|2021-01-28 14:40:00|11508.8|11448.8|11493.6|11433.6|11510.2|11450.2|11493.6|11433.6|2
1611845100000|2021-01-28 14:45:00|11496.1|11436.1|11478.6|11438.6|11498.6|11439.7|11478.6|11431.1|3
1611845700000|2021-01-28 14:55:00|11480|11440|11530.1|11506.1|11530.1|11506.1|11477.5|11417.5|14
1611846000000|2021-01-28 15:00:00|11515.6|11491.6|11489.8|11429.8|11548.1|11491.6|11472|11420.6|7
1611846300000|2021-01-28 15:05:00|11485.6|11425.6|11484.5|11424.5|11487|11430.3|11470.3|11419.2|5
1611846600000|2021-01-28 15:10:00|11487|11427|11488.1|11428.1|11488.1|11428.1|11485.6|11425.6|5
1611846900000|2021-01-28 15:15:00|11487|11427|11512|11452|11512|11452|11483.1|11423.1|9
1611847200000|2021-01-28 15:20:00|11510.6|11450.6|11517|11457|11519.5|11459.5|11492|11432|3
1611847500000|2021-01-28 15:25:00|11504.5|11444.5|11509.6|11449.6|11514.5|11454.5|11502|11442|0
1611847800000|2021-01-28 15:30:00|11520.6|11460.6|11499.6|11439.6|11538.2|11482.1|11499.6|11439.6|5
1611848100000|2021-01-28 15:35:00|11494.6|11434.6|11491|11431|11499.6|11439.6|11487.1|11427.1|1
1611848700000|2021-01-28 15:45:00|11494.6|11434.6|11464.1|11440.1|11498.5|11450.1|11461.6|11429.6|4
1611849000000|2021-01-28 15:50:00|11466.9|11442.9|11509.6|11449.6|11524.1|11485.1|11466.9|11442.9|12
1611849300000|2021-01-28 15:55:00|11511.9|11451.9|11509.6|11449.6|11513|11453|11509.6|11449.6|0
1611849600000|2021-01-28 16:00:00|11501|11461|11519.7|11459.7|11519.7|11462.1|11478|11449.6|10
1611849900000|2021-01-28 16:05:00|11518.3|11458.3|11514.7|11454.7|11522.2|11462.2|11512.2|11452.2|1
1611850200000|2021-01-28 16:10:00|11519.7|11459.7|11509.7|11449.7|11519.7|11459.7|11509.7|11449.7|1
1611850500000|2021-01-28 16:15:00|11498.3|11458.3|11512.7|11452.7|11512.7|11458.3|11498.3|11448.3|3
1611850800000|2021-01-28 16:20:00|11513.9|11453.9|11522.2|11462.2|11522.2|11462.2|11511.1|11451.1|3
1611851400000|2021-01-28 16:30:00|11519.5|11459.5|11493.6|11453.6|11519.5|11465.2|11484.2|11453.6|1
1611851700000|2021-01-28 16:35:00|11484.2|11460.2|11525.6|11465.6|11529|11469|11474.5|11435.6|49
1611852000000|2021-01-28 16:40:00|11530.6|11470.6|11532|11472|11534.5|11474.5|11524.5|11464.5|1
1611852300000|2021-01-28 16:45:00|11533.4|11473.4|11503.1|11463.1|11533.4|11473.4|11500.6|11460.6|7
1611852600000|2021-01-28 16:50:00|11502|11462|11498.4|11458.4|11502|11462|11498.4|11458.4|1
1611852900000|2021-01-28 16:55:00|11497.1|11457.1|11489.1|11465.1|11498.4|11465.1|11486.6|11455.9|4
1611853200000|2021-01-28 17:00:00|11499.8|11459.8|11507.3|11467.3|11519.8|11477.6|11499.1|11456.2|6
1611853500000|2021-01-28 17:05:00|11504.8|11464.8|11532.3|11472.3|11533.5|11473.5|11486.8|11462.3|9
1611853800000|2021-01-28 17:10:00|11529.6|11469.6|11525.1|11465.1|11529.6|11469.6|11522.4|11462.4|2
1611854100000|2021-01-28 17:15:00|11526.2|11466.2|11492.6|11452.6|11526.2|11475.4|11492.6|11438.8|5
1611854400000|2021-01-28 17:20:00|11483.3|11459.3|11517.7|11457.7|11518.8|11465.7|11481.9|11457.7|13
1611854700000|2021-01-28 17:25:00|11518.8|11458.8|11526|11466|11538.8|11487.4|11510.2|11458.8|8
1611855000000|2021-01-28 17:30:00|11527.4|11467.4|11539.7|11479.7|11542.2|11482.2|11494.4|11467.4|0
1611855300000|2021-01-28 17:35:00|11538.3|11478.3|11535.8|11475.8|11541.1|11481.1|11533.3|11473.3|1
1611856200000|2021-01-28 17:50:00|11534.4|11474.4|11525.8|11465.8|11534.4|11474.4|11525.8|11465.8|1
1611856500000|2021-01-28 17:55:00|11524.5|11464.5|11523.4|11463.4|11528.3|11473.3|11510.8|11460.8|3
1611856800000|2021-01-28 18:00:00|11521.1|11461.1|11513.6|11453.6|11521.1|11461.1|11513.6|11453.6|0
1611857100000|2021-01-28 18:05:00|11503.6|11443.6|11477.3|11437.3|11503.6|11446.6|11470.6|11418.6|4
1611857400000|2021-01-28 18:10:00|11481.1|11421.1|11486.4|11426.4|11488.9|11449.1|11473.1|11421.1|1
1611857700000|2021-01-28 18:15:00|11473.7|11433.7|11472.6|11432.6|11476.2|11436.2|11471.2|11431.2|1
1611858000000|2021-01-28 18:20:00|11473.9|11433.9|11472.9|11448.9|11481.2|11448.9|11459|11420.1|7
1611858300000|2021-01-28 18:25:00|11471.6|11447.6|11485.4|11445.4|11494|11451.4|11441.3|11417.3|72
1611858600000|2021-01-28 18:30:00|11483.2|11443.2|11491.8|11431.8|11491.8|11449.8|11469.9|11425.7|0
1611858900000|2021-01-28 18:35:00|11479.3|11455.3|11477.5|11453.5|11512.7|11476.5|11477.5|11450.4|18
1611859200000|2021-01-28 18:40:00|||||||||3
1611859500000|2021-01-28 18:45:00|11472.5|11448.5|11462.5|11438.5|11473|11448.5|11460|11433|21
1611859800000|2021-01-28 18:50:00|11475.5|11435.5|11490.8|11430.8|11491.9|11435.5|11475.5|11429.4|3
1611860100000|2021-01-28 18:55:00|11485.8|11445.8|11488|11428|11488|11451|11455|11421.3|9
1611925200000|2021-01-29 13:00:00|11488.7|11428.7|11442.6|11402.6|11492.6|11432.6|11429.4|11400.3|43
1611925500000|2021-01-29 13:05:00|11433.4|11409.4|11415.7|11391.7|11435.9|11411.9|11410.7|11386.7|18
1611925800000|2021-01-29 13:10:00|11414.6|11390.6|11384.4|11360.4|11415.7|11391.7|11380.6|11356.6|33
1611926100000|2021-01-29 13:15:00|11389.4|11365.4|11406.9|11382.9|11406.9|11382.9|11389.4|11356.1|19
1611926400000|2021-01-29 13:20:00|11405.6|11381.6|11420.8|11396.8|11420.8|11396.8|11405.6|11381.6|27
1611926700000|2021-01-29 13:25:00|11418.3|11394.3|11408.1|11384.1|11423.1|11399.1|11405.6|11381.6|8
1611927000000|2021-01-29 13:30:00|11409.5|11385.5|11408.5|11384.5|11409.9|11385.9|11394.9|11361.5|15
1611927300000|2021-01-29 13:35:00|11416.5|11376.5|11405.3|11381.3|11416.5|11383.6|11399.9|11364|6
1611927600000|2021-01-29 13:40:00|11402.6|11378.6|11360.7|11336.7|11408.8|11378.6|11360.7|11336.7|60
1611927900000|2021-01-29 13:45:00|11359.3|11335.3|11371.3|11347.3|11374.9|11350.9|11353.2|11329.2|20
1611928200000|2021-01-29 13:50:00|11372.6|11348.6|11374.9|11350.9|11375.1|11351.1|11372.6|11348.6|2
1611928500000|2021-01-29 13:55:00|11376.3|11352.3|11376.6|11336.6|11376.6|11352.3|11365.9|11336.6|5
1611928800000|2021-01-29 14:00:00|11366.1|11342.1|11359.6|11335.6|11366.1|11342.1|11359.4|11335.4|8
1611929100000|2021-01-29 14:05:00|11357.3|11333.3|11355.9|11331.9|11357.3|11333.3|11355.9|11331.9|0
1611929400000|2021-01-29 14:10:00|11358.6|11334.6|11358.6|11334.6|11358.6|11334.6|11357.3|11333.3|8
1611929700000|2021-01-29 14:15:00|11357.3|11333.3|11348.3|11324.3|11359.8|11335.8|11348.3|11324.3|11
1611930000000|2021-01-29 14:20:00|11370|11346|11356|11332|11370|11346|11354.6|11329|41
1611930300000|2021-01-29 14:25:00|11354.6|11330.6|11385|11361|11447.1|11419.7|11354.6|11326.7|72
1611930600000|2021-01-29 14:30:00|11383.7|11359.7|11370|11346|11383.7|11359.7|11368.9|11335.5|3
1611930900000|2021-01-29 14:35:00|11375.5|11335.5|11363.9|11339.9|11378|11343.6|11363.9|11331.7|1
1611931200000|2021-01-29 14:40:00|11354.9|11330.9|11349.9|11325.9|11354.9|11330.9|11344.9|11320.9|7
1611931500000|2021-01-29 14:45:00|11351.2|11327.2|11344.9|11320.9|11351.2|11327.2|11344.9|11320.9|7
1611931800000|2021-01-29 14:50:00|11347.6|11323.6|11318.8|11294.8|11350.6|11326.3|11316.1|11292.1|45
1611932100000|2021-01-29 14:55:00|11317.6|11293.6|11306.3|11282.3|11318.8|11294.8|11304.9|11280.9|41
1611932400000|2021-01-29 15:00:00|11303.6|11279.6|11291.7|11267.7|11304.9|11280.9|11282.8|11258.8|41
1611932700000|2021-01-29 15:05:00|11292.8|11268.8|11290.3|11266.3|11292.8|11268.8|11284.4|11260.4|6
1611933000000|2021-01-29 15:10:00|11289.2|11265.2|11281.7|11257.7|11289.2|11265.2|11273|11249|6
1611933300000|2021-01-29 15:15:00|11282.9|11258.9|11307.7|11283.7|11308.8|11284.8|11275.4|11251.4|23
1611933600000|2021-01-29 15:20:00|11309|11285|11305.7|11265.7|11315.2|11291.2|11297.9|11264.5|8
1611933900000|2021-01-29 15:25:00|11304.4|11264.4|11297.3|11273.3|11311.9|11283.7|11294.8|11263|19
1611934200000|2021-01-29 15:30:00|11294.8|11270.8|11281|11257|11301.7|11270.8|11272.3|11248.3|63
1611934500000|2021-01-29 15:35:00|11279.7|11255.7|11279.5|11255.5|11283.3|11259.3|11279.5|11255.5|36
1611934800000|2021-01-29 15:40:00|11277|11253|11265.9|11241.9|11277|11253|11265.9|11241.9|26
1611935100000|2021-01-29 15:45:00|11264.5|11240.5|11260.9|11236.9|11264.5|11240.5|11260.9|11236.9|21
1611935400000|2021-01-29 15:50:00|11262|11238|11264.4|11240.4|11264.4|11240.4|11262|11238|25
1611935700000|2021-01-29 15:55:00|11260.5|11236.5|11255.5|11231.5|11260.5|11236.5|11254.4|11230.4|59
1611936000000|2021-01-29 16:00:00|11259.4|11235.4|11255.5|11231.5|11260.7|11236.7|11255.5|11231.5|8
1611936300000|2021-01-29 16:05:00|11256.7|11232.7|11254.4|11230.4|11263.2|11239.2|11254.4|11230.4|36
1611936600000|2021-01-29 16:10:00|11256.9|11232.9|11254.4|11230.4|11256.9|11232.9|11254.4|11230.4|12
1611936900000|2021-01-29 16:15:00|||||||||5
1611937200000|2021-01-29 16:20:00|11255.6|11231.6|11244.5|11220.5|11258.3|11234.3|11244.4|11220.4|23
1611937500000|2021-01-29 16:25:00|11248.3|11224.3|11247|11223|11250.6|11226.6|11247|11223|10
1611937800000|2021-01-29 16:30:00|||||||||3
1611938100000|2021-01-29 16:35:00|11244.5|11220.5|11244.5|11220.5|11244.5|11220.5|11243.3|11219.3|3
1611938400000|2021-01-29 16:40:00|11245.7|11221.7|11251.8|11227.8|11251.8|11227.8|11244.5|11220.5|30
1611938700000|2021-01-29 16:45:00|11255.7|11231.7|11251.9|11227.9|11261.8|11237.8|11251.9|11227.9|26
1611939000000|2021-01-29 16:50:00|11246.9|11222.9|11245.5|11221.5|11249.4|11225.4|11245.5|11221.5|44
1611939300000|2021-01-29 16:55:00|11244.2|11220.2|11245.5|11221.5|11245.5|11221.5|11240.4|11216.4|114
1611939600000|2021-01-29 17:00:00|11248|11224|11236.7|11212.7|11251.7|11227.7|11236.7|11212.7|36
1611939900000|2021-01-29 17:05:00|11236.6|11212.6|11236.6|11212.6|11236.6|11212.6|11236.6|11212.6|73
1611940200000|2021-01-29 17:10:00|11236.7|11212.7|11242.5|11218.5|11246.6|11222.6|11236.7|11212.7|151
1611940500000|2021-01-29 17:15:00|11242.6|11218.6|11231.2|11207.2|11250.8|11226.8|11231.2|11207.2|202
1611940800000|2021-01-29 17:20:00|11229.9|11205.9|11226.2|11202.2|11229.9|11205.9|11226.2|11202.2|4
1611941100000|2021-01-29 17:25:00|11223.6|11199.6|11217.4|11193.4|11225.1|11201.1|11216.2|11192.2|24
1611941400000|2021-01-29 17:30:00|11218.8|11194.8|11217.4|11193.4|11220.1|11196.1|11217.4|11193.4|15
1611941700000|2021-01-29 17:35:00|11223.8|11199.8|11221.3|11197.3|11226.3|11202.3|11217.5|11193.5|16
1611942000000|2021-01-29 17:40:00|11218.6|11194.6|11220|11196|11220|11196|11217.5|11193.5|3
1611942300000|2021-01-29 17:45:00|11226.3|11202.3|11225|11201|11228.8|11204.8|11222.5|11198.5|15
1611942600000|2021-01-29 17:50:00|11223.7|11199.7|11220|11196|11226.3|11202.3|11220|11196|12
1611942900000|2021-01-29 17:55:00|11222.7|11198.7|11225|11201|11225|11201|11222.7|11198.7|7
1611943200000|2021-01-29 18:00:00|11222.5|11198.5|11217.5|11193.5|11222.5|11198.5|11217.5|11193.5|12
1611943500000|2021-01-29 18:05:00|11217.6|11193.6|11217.9|11193.9|11220.4|11196.4|11216.4|11192.4|34
1611943800000|2021-01-29 18:10:00|11215.4|11191.4|11212.9|11188.9|11216.8|11192.8|11212.9|11188.9|16
1611944100000|2021-01-29 18:15:00|11207.9|11183.9|11201.8|11177.8|11207.9|11183.9|11200.5|11176.5|22
1611944400000|2021-01-29 18:20:00|11205.6|11181.6|11209.5|11185.5|11220.6|11196.6|11203|11179|29
1611944700000|2021-01-29 18:25:00|11205.5|11181.5|11218.2|11194.2|11220.7|11196.7|11201.8|11177.8|28
1611945000000|2021-01-29 18:30:00|11215.7|11191.7|11206.2|11182.2|11222.2|11198.2|11205.7|11181.7|28
1611945300000|2021-01-29 18:35:00|11208.7|11184.7|11201.3|11177.3|11208.7|11184.7|11198.8|11174.8|8
1611945600000|2021-01-29 18:40:00|11199.9|11175.9|11198.8|11174.8|11201.3|11177.3|11198.8|11174.8|9
1611945900000|2021-01-29 18:45:00|11196.3|11172.3|11195.3|11171.3|11197.6|11173.6|11176.5|11152.5|11
1611946200000|2021-01-29 18:50:00|11200.3|11176.3|11193.3|11153.3|11204|11180|11185.3|11153.3|10
1611946500000|2021-01-29 18:55:00|11192.2|11152.2|11177|11153|11195.7|11169|11175.7|11151|24
1612184400000|2021-02-01 13:00:00|11256.2|11196.2|11227|11203|11264.8|11216.7|11219.4|11178.8|22
1612184700000|2021-02-01 13:05:00|11228.2|11204.2|11253.4|11229.4|11262.2|11238.2|11220.7|11196.2|27
1612185000000|2021-02-01 13:10:00|11252.2|11228.2|11253.4|11229.4|11260.2|11235.7|11229.6|11193.9|24
1612185300000|2021-02-01 13:15:00|11252.2|11228.2|11252.1|11228.1|11252.2|11228.2|11245.9|11221.9|0
1612185600000|2021-02-01 13:20:00|11254.6|11230.6|11249.7|11225.7|11258.9|11230.6|11249.7|11218.9|6
1612185900000|2021-02-01 13:25:00|11253.4|11229.4|11252.1|11228.1|11260.2|11229.4|11249.7|11220.2|8
1612186200000|2021-02-01 13:30:00|11250.9|11226.9|11237.1|11213.1|11250.9|11226.9|11237|11213|9
1612186500000|2021-02-01 13:35:00|11239.5|11215.5|11234.3|11210.3|11260|11215.5|11230.7|11200|18
1612186800000|2021-02-01 13:40:00|11233.1|11209.1|11233.2|11209.2|11234.4|11210.4|11233.1|11209.1|3
1612187100000|2021-02-01 13:45:00|11227|11203|11213.3|11189.3|11230.1|11203|11213.3|11189.3|5
1612187400000|2021-02-01 13:50:00|11212.1|11188.1|11215.8|11191.8|11218.3|11194.3|11212.1|11188.1|8
1612187700000|2021-02-01 13:55:00|11217.1|11193.1|11217.1|11193.1|11217.1|11193.1|11217.1|11193.1|1
1612188000000|2021-02-01 14:00:00|11219.6|11195.6|11207.2|11183.2|11219.6|11195.6|11207.1|11183.1|4
1612188300000|2021-02-01 14:05:00|11203.5|11179.5|11209.4|11185.4|11216.3|11188.1|11203.5|11173.8|26
1612188600000|2021-02-01 14:10:00|11210.7|11186.7|11209.4|11185.4|11220|11189.2|11203.1|11160|48
1612188900000|2021-02-01 14:15:00|11211.9|11187.9|11204.5|11180.5|11220.2|11191.9|11203.2|11170.1|2
1612189200000|2021-02-01 14:20:00|11211.3|11171.3|11203.2|11179.2|11211.3|11180.5|11203.2|11170.1|0
1612189500000|2021-02-01 14:25:00|11204.5|11180.5|11188.4|11164.4|11210.1|11180.5|11188.4|11164.4|5
1612189800000|2021-02-01 14:30:00|11187.2|11163.2|11185.9|11161.9|11187.2|11163.2|11184.7|11160.7|1
1612190100000|2021-02-01 14:35:00|11184.7|11160.7|11169.6|11145.6|11185.9|11161.9|11169.6|11145.6|24
1612190400000|2021-02-01 14:40:00|11168.4|11144.4|11152.2|11128.2|11169.6|11145.6|11152.2|11128.2|8
1612190700000|2021-02-01 14:45:00|11148.4|11124.4|11099.8|11075.8|11151.5|11124.4|11099.8|11072.7|49
1612191000000|2021-02-01 14:50:00|11094.7|11070.7|11080|11056|11102.9|11070.7|11072.5|11040.5|50
1612191300000|2021-02-01 14:55:00|11081.2|11057.2|11079.9|11055.9|11081.2|11057.2|11079.9|11055.9|2
1612191600000|2021-02-01 15:00:00|11075|11051|11073.6|11049.6|11077.5|11053.5|11068.8|11044.8|28
1612191900000|2021-02-01 15:05:00|11071.1|11047.1|11062.5|11038.5|11072.5|11048.5|11061.2|11037.2|22
1612192200000|2021-02-01 15:10:00|11063.7|11039.7|11066.2|11042.2|11066.2|11042.2|11063.7|11039.7|9
1612192500000|2021-02-01 15:15:00|11064.9|11040.9|11067.5|11043.5|11067.5|11043.5|11062.5|11038.5|12
1612192800000|2021-02-01 15:20:00|11066.3|11042.3|11042.5|11018.5|11066.3|11042.3|11035|11009.2|22
1612193100000|2021-02-01 15:25:00|11041.3|11017.3|11040.1|11016.1|11041.3|11017.3|11036.3|11012.3|4
1612193400000|2021-02-01 15:30:00|11043.8|11019.8|11048.8|11024.8|11048.8|11024.8|11037.6|11013.6|11
1612193700000|2021-02-01 15:35:00|11050|11026|11047.6|11023.6|11060.5|11026.1|11047.5|11020.5|9
1612194000000|2021-02-01 15:40:00|11045.1|11021.1|11038.9|11014.9|11048.8|11024.8|11036.3|11012.3|8
1612194300000|2021-02-01 15:45:00|11041.4|11017.4|11037.6|11013.6|11041.4|11017.4|11035.1|11011.1|2
1612194600000|2021-02-01 15:50:00|11035.1|11011.1|11013.9|10989.9|11035.1|11011.1|11013.9|10989.9|15
1612194900000|2021-02-01 15:55:00|||||||||3
1612195200000|2021-02-01 16:00:00|11016.3|10992.3|11016.4|10992.4|11017.6|10993.6|11015.1|10991.1|5
1612195500000|2021-02-01 16:05:00|11015.2|10991.2|11013.9|10989.9|11015.2|10991.2|11013.9|10989.9|4
1612195800000|2021-02-01 16:10:00|11011.5|10987.5|10991.5|10967.5|11011.5|10987.5|10991.5|10967.5|11
1612196100000|2021-02-01 16:15:00|10990.2|10966.2|10995.1|10971.1|10995.1|10971.1|10989|10965|39
1612196400000|2021-02-01 16:20:00|10992.7|10968.7|10986.5|10962.5|10992.7|10968.7|10986.5|10962.5|10
1612196700000|2021-02-01 16:25:00|10990.2|10966.2|10990.2|10966.2|10995.2|10971.2|10987.8|10963.8|17
1612197000000|2021-02-01 16:30:00|10991.4|10967.4|11025|11001|11025|11001|10991.4|10967.4|56
1612197300000|2021-02-01 16:35:00|11027.5|11003.5|11062.9|11022.9|11064.1|11033.4|11023.6|10990.4|42
1612197600000|2021-02-01 16:40:00|11056.1|11032.1|11062.4|11038.4|11075.4|11045.9|11056.1|11032.1|16
1612197900000|2021-02-01 16:45:00|11063.7|11039.7|11019.3|10979.3|11064.9|11040.9|11013.8|10979.3|17
1612198200000|2021-02-01 16:50:00|11026.9|10966.9|10994|10970|11028.1|10977.5|10991.5|10958.2|5
1612198500000|2021-02-01 16:55:00|10992.7|10968.7|11011.9|10971.9|11011.9|10971.9|10983.9|10954.4|34
1612198800000|2021-02-01 17:00:00|11007|10967|10984.1|10960.1|11008.2|10973.8|10982.8|10957|8
1612199100000|2021-02-01 17:05:00|10985.3|10961.3|10975.4|10951.4|10985.3|10961.3|10972.9|10948.9|58
1612199400000|2021-02-01 17:10:00|10976.6|10952.6|10970.5|10946.5|10987.2|10952.7|10968|10943.5|51
1612199700000|2021-02-01 17:15:00|10974.2|10950.2|10979.2|10955.2|10984.7|10960.2|10968|10944|40
1612200000000|2021-02-01 17:20:00|10976.7|10952.7|10983|10959|10983|10959|10974.2|10950.2|6
1612200300000|2021-02-01 17:25:00|10975.5|10951.5|10975.5|10951.5|10981.7|10957.7|10970.5|10946.5|16
1612200600000|2021-02-01 17:30:00|10974.3|10950.3|10976.8|10952.8|10976.8|10952.8|10973|10949|15
1612200900000|2021-02-01 17:35:00|10978|10954|10978|10954|10980.5|10956.5|10975.6|10951.6|13
1612201200000|2021-02-01 17:40:00|10980.6|10956.6|10981.8|10957.8|10986.8|10962.8|10980.6|10956.6|4
1612201500000|2021-02-01 17:45:00|10980.6|10956.6|10984.3|10960.3|10986.8|10962.8|10980.6|10956.6|6
1612201800000|2021-02-01 17:50:00|10985.5|10961.5|10988.1|10964.1|10993.1|10969.1|10983.1|10959.1|7
1612202100000|2021-02-01 17:55:00|10989.3|10965.3|10983.1|10959.1|10991.8|10967.8|10983.1|10959.1|6
1612202400000|2021-02-01 18:00:00|10978.1|10954.1|10979.4|10955.4|10980.6|10956.6|10978.1|10954.1|32
1612202700000|2021-02-01 18:05:00|10978.2|10954.2|10979.4|10955.4|10979.4|10955.4|10978.2|10954.2|12
1612203000000|2021-02-01 18:10:00|10978.2|10954.2|10975.7|10951.7|10978.2|10954.2|10975.7|10951.7|12
1612203300000|2021-02-01 18:15:00|10974.4|10950.4|10970.7|10946.7|10980.6|10956.6|10970.7|10946.7|26
1612203600000|2021-02-01 18:20:00|10969.5|10945.5|10971.9|10947.9|10971.9|10947.9|10968.2|10944.2|9
1612203900000|2021-02-01 18:25:00|10970.7|10946.7|10979.6|10955.6|10984.6|10960.6|10970.7|10946.7|129
1612204200000|2021-02-01 18:30:00|10977.1|10953.1|10973.3|10949.3|10980.8|10956.8|10973.3|10949.3|23
1612204500000|2021-02-01 18:35:00|10977|10953|10970.9|10946.9|10977.1|10953.1|10970.8|10946.8|51
1612204800000|2021-02-01 18:40:00|10968.4|10944.4|10969.6|10945.6|10969.6|10945.6|10965.9|10941.9|5
1612205100000|2021-02-01 18:45:00|10968.4|10944.4|10965.9|10941.9|10968.4|10944.4|10965.9|10941.9|3
1612205400000|2021-02-01 18:50:00|10963.4|10939.4|10967.2|10943.2|10968.4|10944.4|10963.4|10939.4|12
1612205700000|2021-02-01 18:55:00|10935.9|10911.9|10951|10927|10965.2|10929.5|10935.9|10911.9|54
1612270800000|2021-02-02 13:00:00|10986.3|10926.3|10863.9|10839.9|10991.2|10953.1|10863.9|10834.4|166
1612271100000|2021-02-02 13:05:00|10862.7|10838.7|10865.1|10841.1|10875.7|10847.4|10850.2|10826.2|32
1612271400000|2021-02-02 13:10:00|10862.5|10838.5|10878.7|10854.7|10880|10856|10857.5|10833.5|24
1612271700000|2021-02-02 13:15:00|10876.2|10852.2|10873.6|10849.6|10900.3|10852.2|10866.2|10837.9|10
1612272000000|2021-02-02 13:20:00|10871.2|10847.2|10870.1|10846.1|10879|10848.2|10863.7|10839|11
1612272300000|2021-02-02 13:25:00|10872.6|10848.6|10887.6|10863.6|10892.9|10863.6|10868.6|10839.1|13
1612272600000|2021-02-02 13:30:00|10886.4|10862.4|10878.5|10854.5|10886.4|10862.4|10874.8|10850.8|11
1612272900000|2021-02-02 13:35:00|10879.7|10855.7|10898.5|10874.5|10898.5|10874.5|10878.5|10854.5|15
1612273200000|2021-02-02 13:40:00|10896|10872|10894.7|10870.7|10896|10872|10893.5|10869.5|12
1612273500000|2021-02-02 13:45:00|10893.4|10869.4|10892.4|10868.4|10900.1|10873.1|10873.6|10835.4|23
1612273800000|2021-02-02 13:50:00|10893.6|10869.6|10949.3|10909.3|10949.3|10916.2|10893.6|10869.6|23
1612274100000|2021-02-02 13:55:00|10950.5|10910.5|10995.3|10935.3|10996.7|10963.3|10942.5|10901.7|21
1612274400000|2021-02-02 14:00:00|10996.6|10936.6|10983.6|10959.6|11009.1|10969.6|10958.6|10934.6|29
1612274700000|2021-02-02 14:05:00|10980.9|10956.9|11007.1|10983.1|11022.6|10990.6|10980.9|10951.2|17
1612275000000|2021-02-02 14:10:00|11016.3|10976.3|11008.6|10968.6|11016.3|10989|10995.5|10953.6|26
1612275300000|2021-02-02 14:15:00|10997|10973|10998.7|10958.7|11008.6|10977.8|10985.9|10956|12
1612275600000|2021-02-02 14:20:00|10997.5|10957.5|10975.9|10951.9|10997.5|10964.2|10975.9|10948.9|11
1612275900000|2021-02-02 14:25:00|10977.1|10953.1|10957.1|10933.1|10986.3|10955.5|10957.1|10927.6|42
1612276200000|2021-02-02 14:30:00|10959.9|10919.9|10963.7|10923.7|10963.7|10931.7|10950.7|10918.7|11
1612276500000|2021-02-02 14:35:00|10958.1|10934.1|10960.7|10936.7|10967|10943|10958.1|10934.1|10
1612276800000|2021-02-02 14:40:00|10959.4|10935.4|10953.2|10929.2|10959.4|10935.4|10953.2|10929.2|3
1612277100000|2021-02-02 14:45:00|10953.3|10929.3|10932.1|10908.1|10953.3|10929.3|10932.1|10908.1|6
1612277400000|2021-02-02 14:50:00|10930.8|10906.8|10894.7|10870.7|10930.8|10906.8|10894.7|10870.7|36
1612277700000|2021-02-02 14:55:00|10893.5|10869.5|10911.6|10871.6|10928|10894.4|10893.5|10857.5|9
1612278000000|2021-02-02 15:00:00|10920.4|10860.4|10876.1|10852.1|10920.4|10871.6|10876.1|10852.1|17
1612278300000|2021-02-02 15:05:00|10874.9|10850.9|10879.8|10855.8|10879.8|10855.8|10874.9|10850.9|12
1612278600000|2021-02-02 15:10:00|10884.8|10860.8|10884.9|10860.9|10888.5|10864.5|10884.8|10860.8|16
1612278900000|2021-02-02 15:15:00|10883.6|10859.6|10876.1|10852.1|10883.6|10859.6|10872.4|10848.4|17
1612279200000|2021-02-02 15:20:00|10874.9|10850.9|10877.3|10853.3|10879.7|10855.7|10872.4|10848.4|12
1612279500000|2021-02-02 15:25:00|10878.7|10854.7|10878.7|10854.7|10879.8|10855.8|10878.7|10854.7|1
1612279800000|2021-02-02 15:30:00|10879.8|10855.8|10888.4|10864.4|10888.4|10864.4|10879.8|10855.8|16
1612280100000|2021-02-02 15:35:00|10891|10867|10892.4|10868.4|10897.5|10873.5|10891|10867|2
1612280400000|2021-02-02 15:40:00|10888.4|10864.4|10887.3|10863.3|10888.4|10864.4|10887.2|10863.2|6
1612280700000|2021-02-02 15:45:00|10886.1|10862.1|10892|10868|10892|10868|10884.8|10860.8|8
1612281000000|2021-02-02 15:50:00|||||||||1
1612281300000|2021-02-02 15:55:00|10893.3|10869.3|10887.4|10863.4|10894.5|10870.5|10887.4|10863.4|20
1612281600000|2021-02-02 16:00:00|10886.3|10862.3|10877.5|10853.5|10886.3|10862.3|10877.4|10853.4|5
1612281900000|2021-02-02 16:05:00|10876.3|10852.3|10872.6|10848.6|10876.3|10852.3|10872.6|10848.6|21
1612282200000|2021-02-02 16:10:00|||||||||14
1612282500000|2021-02-02 16:15:00|10873.9|10849.9|10875.1|10851.1|10883.8|10859.8|10873.9|10849.9|19
1612282800000|2021-02-02 16:20:00|10876.3|10852.3|10882.7|10858.7|10882.7|10858.7|10876.3|10852.3|5
1612283100000|2021-02-02 16:25:00|||||||||13
1612283400000|2021-02-02 16:30:00|10883.9|10859.9|10882.7|10858.7|10883.9|10859.9|10882.7|10858.7|3
1612283700000|2021-02-02 16:35:00|10881.4|10857.4|10881.2|10857.2|10883.7|10859.7|10880.1|10856.1|8
1612284000000|2021-02-02 16:40:00|10881.3|10857.3|10877.7|10853.7|10881.3|10857.3|10877.7|10853.7|9
1612284300000|2021-02-02 16:45:00|10876.5|10852.5|10874.1|10850.1|10877.9|10853.9|10874|10850|31
1612284600000|2021-02-02 16:50:00|10872.9|10848.9|10877.8|10853.8|10880.2|10856.2|10872.7|10848.7|14
1612284900000|2021-02-02 16:55:00|10880.1|10856.1|10876.5|10852.5|10882.8|10858.8|10876.4|10852.4|10
1612285200000|2021-02-02 17:00:00|10875.3|10851.3|10876.5|10852.5|10877.6|10853.6|10872.6|10848.6|0
1612285500000|2021-02-02 17:05:00|10875.2|10851.2|10882.8|10858.8|10886.3|10862.3|10875.2|10851.2|16
1612285800000|2021-02-02 17:10:00|10877.8|10853.8|10877.7|10853.7|10881.5|10857.5|10877.7|10853.7|14
1612286100000|2021-02-02 17:15:00|10879|10855|10877.8|10853.8|10879|10855|10876.5|10852.5|0
1612286400000|2021-02-02 17:20:00|10880.2|10856.2|10878.9|10854.9|10880.2|10856.2|10877.7|10853.7|28
1612286700000|2021-02-02 17:25:00|10877.7|10853.7|10873.9|10849.9|10877.7|10853.7|10862.9|10838.9|22
1612287000000|2021-02-02 17:30:00|10874.6|10834.6|10862.9|10838.9|10874.6|10843.7|10862.9|10834.6|7
1612287300000|2021-02-02 17:35:00|10865.2|10841.2|10870.1|10846.1|10877.8|10853.8|10865.2|10835.9|11
1612287600000|2021-02-02 17:40:00|10873.8|10849.8|10872.8|10848.8|10874.1|10850.1|10871.3|10847.3|7
1612287900000|2021-02-02 17:45:00|10874.1|10850.1|10879.1|10855.1|10879.1|10855.1|10874.1|10850.1|6
1612288200000|2021-02-02 17:50:00|10877.8|10853.8|10877.8|10853.8|10879|10855|10877.8|10853.8|3
1612288500000|2021-02-02 17:55:00|10875.3|10851.3|10876.7|10852.7|10877.8|10853.8|10875.3|10851.3|1
1612288800000|2021-02-02 18:00:00|10881.5|10857.5|10880.3|10856.3|10882.7|10858.7|10880.3|10856.3|5
1612289100000|2021-02-02 18:05:00|10881.5|10857.5|10876.7|10852.7|10881.7|10857.7|10876.7|10852.7|43
1612289400000|2021-02-02 18:10:00|10875.4|10851.4|10876.7|10852.7|10876.7|10852.7|10865.4|10841.4|32
1612289700000|2021-02-02 18:15:00|10866.7|10842.7|10863|10839|10867.9|10843.9|10860.5|10836.5|20
1612290000000|2021-02-02 18:20:00|10863.1|10839.1|10864.2|10840.2|10864.2|10840.2|10862.9|10838.9|8
1612290300000|2021-02-02 18:25:00|10863.1|10839.1|10860.9|10836.9|10863.4|10839.4|10856.9|10832.9|43
1612290600000|2021-02-02 18:30:00|10858.4|10834.4|10863.4|10839.4|10863.4|10839.4|10858.4|10834.4|6
1612290900000|2021-02-02 18:35:00|10859.7|10835.7|10867.2|10843.2|10867.2|10843.2|10859.7|10835.7|14
1612291200000|2021-02-02 18:40:00|10866|10842|10859.6|10835.6|10866|10842|10859.6|10835.6|5
1612291500000|2021-02-02 18:45:00|10858.3|10834.3|10858.4|10834.4|10860.8|10836.8|10858.3|10834.3|19
1612291800000|2021-02-02 18:50:00|10853.4|10829.4|10824.6|10800.6|10853.4|10829.4|10823.6|10788.9|40
1612292100000|2021-02-02 18:55:00|10831.4|10791.4|10832.6|10772.6|10832.6|10794.3|10807.1|10765.1|15
1612357200000|2021-02-03 13:00:00|10862|10838|10846.2|10806.2|10889.3|10865.3|10839.3|10806.2|32
1612357500000|2021-02-03 13:05:00|10837|10813|10845.9|10821.9|10845.9|10821.9|10835.7|10804.8|7
1612357800000|2021-02-03 13:10:00|10842.2|10818.2|10831.9|10807.9|10842.2|10818.2|10831.8|10807.8|2
1612358100000|2021-02-03 13:15:00|10835.9|10811.9|10835.9|10811.9|10837.1|10813.1|10835.9|10811.9|2
1612358400000|2021-02-03 13:20:00|10834.8|10810.8|10810.7|10786.7|10834.8|10810.8|10810.7|10781.2|5
1612358700000|2021-02-03 13:25:00|10809.6|10785.6|10811.7|10787.7|10811.7|10787.7|10805.5|10781.5|9
1612359000000|2021-02-03 13:30:00|10812.8|10788.8|10823.4|10783.4|10827.8|10803.8|10812.8|10783.4|17
1612359300000|2021-02-03 13:35:00|10825.9|10785.9|10825.4|10801.4|10825.9|10801.4|10822.9|10783.4|0
1612359600000|2021-02-03 13:40:00|10824.2|10800.2|10822.9|10798.9|10824.2|10800.2|10815.4|10791.4|3
1612359900000|2021-02-03 13:45:00|10821.8|10797.8|10826.8|10802.8|10826.8|10802.8|10820.4|10796.4|7
1612360200000|2021-02-03 13:50:00|10825.4|10801.4|10825.4|10801.4|10825.4|10801.4|10825.4|10801.4|8
1612360500000|2021-02-03 13:55:00|10827.9|10803.9|10801.8|10777.8|10827.9|10803.9|10801.8|10772.3|27
1612360800000|2021-02-03 14:00:00|10795.4|10771.4|10805.5|10781.5|10805.5|10781.5|10792.9|10768.9|20
1612361100000|2021-02-03 14:05:00|10806.8|10782.8|10798|10774|10809.3|10785.3|10798|10774|4
1612361400000|2021-02-03 14:10:00|10796.8|10772.8|10810.5|10786.5|10810.5|10786.5|10795.5|10771.5|20
1612361700000|2021-02-03 14:15:00|10811.6|10787.6|10809.4|10785.4|10811.6|10787.6|10805.5|10781.5|4
1612362000000|2021-02-03 14:20:00|10806.9|10782.9|10815.5|10791.5|10823|10799|10803|10779|25
1612362300000|2021-02-03 14:25:00|10816.7|10792.7|10805.5|10781.5|10819.4|10795.4|10805.5|10781.5|8
1612362600000|2021-02-03 14:30:00|10806.7|10782.7|10809.2|10785.2|10809.2|10785.2|10805.6|10781.6|12
1612362900000|2021-02-03 14:35:00|10808.1|10784.1|10803.1|10779.1|10808.1|10784.1|10803.1|10779.1|1
1612363200000|2021-02-03 14:40:00|10800.6|10776.6|10799.2|10775.2|10801.7|10777.7|10798.1|10774.1|9
1612363500000|2021-02-03 14:45:00|10798.1|10774.1|10801.8|10777.8|10801.8|10777.8|10798.1|10774.1|9
1612363800000|2021-02-03 14:50:00|10808.1|10784.1|10807.9|10783.9|10810.4|10786.4|10807.9|10783.9|12
1612364100000|2021-02-03 14:55:00|10804.1|10780.1|10814.1|10790.1|10816.6|10792.6|10799.1|10775.1|16
1612364400000|2021-02-03 15:00:00|10816.6|10792.6|10804.1|10780.1|10816.6|10792.6|10804.1|10780.1|6
1612364700000|2021-02-03 15:05:00|10801.6|10777.6|10793.9|10769.9|10802.7|10778.7|10786.8|10762.8|39
1612365000000|2021-02-03 15:10:00|10792.8|10768.8|10791.4|10767.4|10792.8|10768.8|10790.3|10766.3|5
1612365300000|2021-02-03 15:15:00|10790.3|10766.3|10789.3|10765.3|10791.6|10767.6|10789.3|10765.3|0
1612365600000|2021-02-03 15:20:00|10790.5|10766.5|10789.4|10765.4|10791.8|10767.8|10788.2|10764.2|5
1612365900000|2021-02-03 15:25:00|10793.2|10769.2|10790.7|10766.7|10793.2|10769.2|10788.2|10764.2|22
1612366200000|2021-02-03 15:30:00|10792.1|10768.1|10801.7|10777.7|10804.9|10777.9|10792.1|10759.9|26
1612366500000|2021-02-03 15:35:00|10806.9|10782.9|10806.9|10782.9|10812.1|10788.1|10803.3|10779.3|7
1612366800000|2021-02-03 15:40:00|10805.8|10781.8|10812.1|10788.1|10813.5|10789.5|10801.9|10777.9|30
1612367100000|2021-02-03 15:45:00|10815.6|10791.6|10839.7|10815.7|10842.2|10818.2|10815.6|10791.6|17
1612367400000|2021-02-03 15:50:00|10840.8|10816.8|10934.5|10910.5|10934.5|10910.5|10840.8|10816.8|37
1612367700000|2021-02-03 15:55:00|10935.8|10911.8|10963.3|10939.3|10963.3|10939.3|10934.5|10910.5|26
1612368000000|2021-02-03 16:00:00|10965.6|10941.6|11015.6|10991.6|11056.1|11027.8|10954.5|10923.6|86
1612368300000|2021-02-03 16:05:00|11012.3|10972.3|11004.3|10980.3|11012.3|10985.3|10996.6|10972.3|25
1612368600000|2021-02-03 16:10:00|11007.9|10983.9|11018.2|10978.2|11037.3|11002.8|11007.9|10977.1|23
1612368900000|2021-02-03 16:15:00|11019.6|10979.6|11016.6|10992.6|11019.6|10992.6|11010.5|10973.5|13
1612369200000|2021-02-03 16:20:00|11019.1|10995.1|11013.3|10973.3|11019.1|10995.1|11010|10973.3|7
1612369500000|2021-02-03 16:25:00|11002.8|10978.8|10980.1|10956.1|11002.8|10978.8|10980.1|10955.6|8
1612369800000|2021-02-03 16:30:00|10982.6|10958.6|10996.4|10972.4|10996.4|10972.4|10982.6|10958.6|11
1612370100000|2021-02-03 16:35:00|11001.4|10977.4|11017.8|10993.8|11024.2|11000.2|10998.9|10974.9|12
1612370400000|2021-02-03 16:40:00|11015.3|10991.3|11021.9|10997.9|11023|10999|11010.3|10986.3|10
1612370700000|2021-02-03 16:45:00|11019.4|10995.4|11009.2|10985.2|11023.3|10999.3|11009.2|10985.2|18
1612371000000|2021-02-03 16:50:00|11005.3|10981.3|11000.4|10976.4|11005.6|10981.6|11000.1|10976.1|8
1612371300000|2021-02-03 16:55:00|10999.2|10975.2|10999|10975|11002.9|10978.9|10999|10975|8
1612371600000|2021-02-03 17:00:00|11000.4|10976.4|11004.7|10980.7|11006.1|10982.1|10998.6|10974.6|18
1612371900000|2021-02-03 17:05:00|11007.2|10983.2|11032.5|11008.5|11032.5|11008.5|11007.2|10983.2|27
1612372200000|2021-02-03 17:10:00|11033.6|11009.6|11035.9|11011.9|11076.6|11028.7|11028.4|10980.5|27
1612372500000|2021-02-03 17:15:00|11048.6|11024.6|10998.9|10974.9|11051.6|11027.1|10998.9|10974.9|12
1612372800000|2021-02-03 17:20:00|10993.9|10969.9|10996.2|10972.2|10997.5|10973.5|10991.6|10967.6|20
1612373100000|2021-02-03 17:25:00|10995|10971|10986.6|10962.6|10995|10971|10986.6|10962.6|6
1612373400000|2021-02-03 17:30:00|10987.8|10963.8|10991.2|10967.2|10998|10967.2|10981.6|10957.6|14
1612373700000|2021-02-03 17:35:00|10999.2|10975.2|11013.9|10989.9|11013.9|10989.9|10999.2|10975.2|6
1612374000000|2021-02-03 17:40:00|11016.4|10992.4|11021.4|10997.4|11021.4|10997.4|11016.4|10992.4|4
1612374300000|2021-02-03 17:45:00|11020.1|10996.1|11021.4|10997.4|11021.4|10997.4|11020.1|10996.1|1
1612374600000|2021-02-03 17:50:00|11021.5|10997.5|11015.3|10991.3|11036.5|11012.5|11015.3|10991.3|22
1612374900000|2021-02-03 17:55:00|11014|10990|11029.5|10989.5|11029.5|10997.5|11014|10989.5|9
1612375200000|2021-02-03 18:00:00|11023.8|10999.8|11014|10990|11026.5|11002.5|11014|10990|4
1612375500000|2021-02-03 18:05:00|||||||||16
1612375800000|2021-02-03 18:10:00|11012.7|10988.7|11014|10990|11014|10990|11012.7|10988.7|15
1612376100000|2021-02-03 18:15:00|11012.9|10988.9|11004.5|10980.5|11015.9|10988.9|10999.3|10972.3|8
1612376400000|2021-02-03 18:20:00|||||||||1
1612376700000|2021-02-03 18:25:00|11005.6|10981.6|10998.4|10974.4|11005.6|10981.6|10992.2|10968.2|66
1612377000000|2021-02-03 18:30:00|10989.3|10965.3|10985.7|10961.7|10994.5|10970.5|10985.7|10961.7|9
1612377300000|2021-02-03 18:35:00|10985.2|10961.2|10983.2|10959.2|10987.7|10963.7|10981.8|10957.8|13
1612377600000|2021-02-03 18:40:00|10985.7|10961.7|11005.9|10981.9|11036|10993.5|10984.6|10960.6|34
1612377900000|2021-02-03 18:45:00|10999.1|10975.1|10996.9|10972.9|11003.7|10975.1|10985.7|10961.2|4
1612378200000|2021-02-03 18:50:00|11002.4|10962.4|10974.4|10950.4|11002.4|10966.5|10971.9|10947.9|14
1612378500000|2021-02-03 18:55:00|10975.5|10951.5|10983.7|10943.7|10983.7|10951.5|10966.7|10942.7|35
1612443600000|2021-02-04 13:00:00|11072.1|11048.1|11054.6|11014.6|11099|11060.9|11044.1|10999.6|29
1612443900000|2021-02-04 13:05:00|11049.1|11025.1|11032.7|11008.7|11056.6|11032.6|11030.2|11003.2|4
1612444200000|2021-02-04 13:10:00|11046|10986|11014.1|10990.1|11046|10996.5|11011.6|10979.6|4
1612444500000|2021-02-04 13:15:00|11011.6|10987.6|11028.3|11004.3|11034.1|11010.1|11009.1|10985.1|11
1612444800000|2021-02-04 13:20:00|11029.7|11005.7|11026.6|11002.6|11029.7|11005.7|11024.4|11000.4|3
1612445100000|2021-02-04 13:25:00|11029.1|11005.1|11026.7|11002.7|11031.6|11007.6|11026.7|11002.7|4
1612445400000|2021-02-04 13:30:00|11038|10998|11039.5|11015.5|11070.5|11017.7|11035.3|10993.3|31
1612445700000|2021-02-04 13:35:00|11043.1|11019.1|11042|11018|11043.1|11019.1|11042|11018|6
1612446000000|2021-02-04 13:40:00|11043.4|11019.4|11046.7|11022.7|11052.5|11022.7|11042|11012.5|3
1612446300000|2021-02-04 13:45:00|11045.6|11021.6|11046.7|11022.7|11046.7|11022.7|11045.6|11021.6|2
1612446600000|2021-02-04 13:50:00|11058|11018|11045.3|11021.3|11058|11022.7|11042.5|11018|3
1612446900000|2021-02-04 13:55:00|11049.8|11025.8|11062.6|11038.6|11069.2|11045.2|11046.4|11022.4|8
1612447200000|2021-02-04 14:00:00|11059.2|11035.2|11062.9|11038.9|11063.1|11039.1|11056.5|11032.5|6
1612447500000|2021-02-04 14:05:00|11065.4|11041.4|11107.6|11083.6|11110.6|11083.6|11064.3|11037.8|28
1612447800000|2021-02-04 14:10:00|11108.7|11084.7|11147.3|11123.3|11147.6|11123.6|11108.7|11082.8|36
1612448100000|2021-02-04 14:15:00|11148.7|11124.7|11186.5|11162.5|11186.5|11162.5|11144.8|11120.8|26
1612448400000|2021-02-04 14:20:00|11183.7|11159.7|11217.8|11157.8|11225.6|11173.1|11171.2|11141.4|22
1612448700000|2021-02-04 14:25:00|11210.3|11170.3|11189.3|11165.3|11222|11178.9|11189.3|11132.3|16
1612449000000|2021-02-04 14:30:00|11186.5|11162.5|11181.8|11157.8|11189.3|11165.3|11176.8|11152.8|6
1612449300000|2021-02-04 14:35:00|11194.3|11134.3|11151.9|11127.9|11194.3|11153.1|11151.9|11127.9|16
1612449600000|2021-02-04 14:40:00|11153|11129|11103|11079|11157.7|11130.4|11102.4|11057.7|18
1612449900000|2021-02-04 14:45:00|11108.8|11068.8|11119.4|11095.4|11125.5|11101.5|11096.6|11064.6|25
1612450200000|2021-02-04 14:50:00|11125.5|11101.5|11125.5|11101.5|11133|11109|11124.4|11100.4|4
1612450500000|2021-02-04 14:55:00|11128|11104|11138|11114|11138|11114|11128|11104|4
1612450800000|2021-02-04 15:00:00|11136.3|11096.3|11125.5|11101.5|11138.5|11106.5|11119.4|11087.1|8
1612451100000|2021-02-04 15:05:00|11129.4|11105.4|11126.9|11102.9|11146.9|11122.9|11126.9|11099.9|57
1612451400000|2021-02-04 15:10:00|11131.1|11107.1|11138.3|11114.3|11138.8|11114.3|11126.9|11093.8|9
1612451700000|2021-02-04 15:15:00|11144.1|11104.1|11111.1|11087.1|11146.6|11104.1|11101.1|11070.2|15
1612452000000|2021-02-04 15:20:00|11110|11086|11101.7|11077.7|11110|11086|11082.3|11058.3|85
1612452300000|2021-02-04 15:25:00|11102.2|11062.2|11093.1|11069.1|11104.2|11080.2|11093.1|11062.2|5
1612452600000|2021-02-04 15:30:00|11095.9|11071.9|11087|11063|11102.2|11074.1|11087|11060|12
1612452900000|2021-02-04 15:35:00|11084.8|11060.8|11078.4|11054.4|11084.8|11060.8|11078.4|11054.4|2
1612453200000|2021-02-04 15:40:00|11077.3|11053.3|11077.3|11053.3|11077.3|11053.3|11074.8|11050.8|12
1612453500000|2021-02-04 15:45:00|11075.9|11051.9|11074.9|11050.9|11075.9|11051.9|11072.3|11048.3|6
1612453800000|2021-02-04 15:50:00|11073.8|11049.8|11072.4|11048.4|11073.8|11049.8|11071.3|11047.3|5
1612454100000|2021-02-04 15:55:00|11071|11047|11073.8|11049.8|11073.8|11049.8|11069.9|11045.9|22
1612454400000|2021-02-04 16:00:00|11072.4|11048.4|11072.4|11048.4|11073.5|11049.5|11071|11047|10
1612454700000|2021-02-04 16:05:00|11074.6|11050.6|11073.5|11049.5|11074.6|11050.6|11072.4|11048.4|3
1612455000000|2021-02-04 16:10:00|11076|11052|11074.9|11050.9|11076|11052|11073.5|11049.5|0
1612455300000|2021-02-04 16:15:00|11072.4|11048.4|11069.9|11045.9|11073.8|11049.8|11069.9|11045.9|20
1612455600000|2021-02-04 16:20:00|11071|11047|11073.3|11049.3|11073.3|11049.3|11069.9|11045.9|18
1612455900000|2021-02-04 16:25:00|11074.4|11050.4|11073.3|11049.3|11074.4|11050.4|11072.2|11048.2|8
1612456200000|2021-02-04 16:30:00|11072.2|11048.2|11074.7|11050.7|11075.8|11051.8|11072.2|11048.2|4
1612456500000|2021-02-04 16:35:00|11073.6|11049.6|11072.5|11048.5|11073.6|11049.6|11071.4|11047.4|12
1612456800000|2021-02-04 16:40:00|11076.1|11052.1|11073.6|11049.6|11076.1|11052.1|11073.6|11049.6|3
1612457100000|2021-02-04 16:45:00|11072.5|11048.5|11077.8|11053.8|11080.3|11056.3|11071.4|11047.4|8
1612457400000|2021-02-04 16:50:00|11078.9|11054.9|11077.8|11053.8|11078.9|11054.9|11075.3|11051.3|3
1612457700000|2021-02-04 16:55:00|11078.9|11054.9|11079|11055|11079|11055|11076.4|11052.4|5
1612458000000|2021-02-04 17:00:00|11077.6|11053.6|11079.8|11055.8|11079.8|11055.8|11077.6|11053.6|5
1612458300000|2021-02-04 17:05:00|11080.9|11056.9|11079.8|11055.8|11080.9|11056.9|11079.8|11055.8|4
1612458600000|2021-02-04 17:10:00|11080.9|11056.9|11080.9|11056.9|11086.7|11062.7|11080.9|11056.9|11
1612458900000|2021-02-04 17:15:00|11082|11058|11079.8|11055.8|11083.7|11059.7|11077.3|11053.3|14
1612459200000|2021-02-04 17:20:00|11078.7|11054.7|11077.6|11053.6|11081.2|11057.2|11075.1|11051.1|9
1612459500000|2021-02-04 17:25:00|11075.1|11051.1|11065.4|11041.4|11091.7|11057.2|11065.1|11041.1|49
1612459800000|2021-02-04 17:30:00|11066.8|11042.8|11063.3|11039.3|11066.8|11042.8|11063.2|11039.2|7
1612460100000|2021-02-04 17:35:00|11065.5|11041.5|11065.5|11041.5|11065.5|11041.5|11065.5|11041.5|4
1612460400000|2021-02-04 17:40:00|11064.1|11040.1|11065.2|11041.2|11065.2|11041.2|11059.1|11035.1|2
1612460700000|2021-02-04 17:45:00|11065.5|11041.5|11075.2|11051.2|11075.2|11051.2|11064.1|11040.1|5
1612461000000|2021-02-04 17:50:00|11076.6|11052.6|11077.7|11053.7|11077.7|11053.7|11076.6|11052.6|1
1612461900000|2021-02-04 18:05:00|11077.8|11053.8|11083.4|11059.4|11083.4|11059.4|11077.8|11053.8|5
1612462200000|2021-02-04 18:10:00|11082.3|11058.3|11082.3|11058.3|11083.4|11059.4|11082.3|11058.3|9
1612462500000|2021-02-04 18:15:00|11083.4|11059.4|11082.3|11058.3|11083.4|11059.4|11082.3|11058.3|2
1612462800000|2021-02-04 18:20:00|11081.2|11057.2|11089.8|11065.8|11089.8|11065.8|11075.9|11051.9|27
1612463100000|2021-02-04 18:25:00|11098.2|11074.2|11137|11113|11148.3|11117.4|11098.2|11074.2|52
1612463400000|2021-02-04 18:30:00|11138.1|11114.1|11137|11113|11140.6|11116.6|11134.8|11110.8|1
1612463700000|2021-02-04 18:35:00|11134.8|11110.8|11138.2|11114.2|11138.2|11114.2|11134.8|11110.8|2
1612464000000|2021-02-04 18:40:00|11137.1|11113.1|11133.8|11109.8|11138.2|11114.2|11132.7|11108.7|3
1612464300000|2021-02-04 18:45:00|11131|11107|11107.4|11083.4|11133.8|11109.8|11104.9|11080.9|13
1612464600000|2021-02-04 18:50:00|11105.2|11081.2|11146.2|11086.2|11146.2|11095.1|11102.4|11077.6|14
1612464900000|2021-02-04 18:55:00|11142.9|11082.9|11144.3|11084.3|11151.2|11091.2|11138.7|11078.7|5
1612530000000|2021-02-05 13:00:00|11139.4|11099.4|11121.4|11097.4|11162.3|11112.4|11121.4|11097.4|20
1612530300000|2021-02-05 13:05:00|11118.9|11094.9|11125.3|11101.3|11125.3|11101.3|11118.9|11094.9|7
1612530600000|2021-02-05 13:10:00|11126.4|11102.4|11125|11101|11126.4|11102.4|11125|11101|1
1612530900000|2021-02-05 13:15:00|11149.4|11089.4|11137.3|11077.3|11159.4|11099.4|11126.3|11077.3|14
1612531200000|2021-02-05 13:20:00|11135.9|11075.9|11110.2|11070.2|11135.9|11084.8|11109.8|11059.5|5
1612531500000|2021-02-05 13:25:00|11101.1|11077.1|11110.2|11070.2|11113.8|11079.6|11100.1|11070.2|3
1612531800000|2021-02-05 13:30:00|11111.3|11071.3|11106.7|11066.7|11111.3|11073.6|11097.6|11065.6|3
1612532100000|2021-02-05 13:35:00|11097.6|11073.6|11099.2|11059.2|11116.7|11080.7|11093.3|11048.1|5
1612532400000|2021-02-05 13:40:00|11100.6|11060.6|11082.4|11042.4|11106.7|11061.7|11069.4|11027.4|11
1612532700000|2021-02-05 13:45:00|11075.5|11051.5|11074.1|11050.1|11075.5|11051.5|11074.1|11050.1|2
1612533000000|2021-02-05 13:50:00|11073|11049|11071.9|11047.9|11074.1|11050.1|11071.9|11047.9|0
1612533300000|2021-02-05 13:55:00|11070.5|11046.5|11061.2|11037.2|11070.5|11046.5|11061.2|11037.2|12
1612533600000|2021-02-05 14:00:00|11060.2|11036.2|11083.2|11043.2|11083.2|11053.7|11033.4|10992.4|9
1612533900000|2021-02-05 14:05:00|11084.6|11044.6|11094.9|11034.9|11099.9|11048.2|11084.2|11026.7|2
1612534200000|2021-02-05 14:10:00|11092.8|11032.8|11071|11011|11098.5|11038.5|11060|11010|1
1612534500000|2021-02-05 14:15:00|11069.6|11009.6|11056|11016|11069.6|11023|11042.7|11009.6|14
1612534800000|2021-02-05 14:20:00|11045.9|11021.9|11053.6|11013.6|11062.5|11023|11045.9|11001|11
1612535100000|2021-02-05 14:25:00|11050.4|11010.4|11059.2|11035.2|11066.1|11038|11041.3|10996.1|7
1612535400000|2021-02-05 14:30:00|11058.1|11034.1|11064.9|11040.9|11066|11042|11058.1|11034.1|2
1612535700000|2021-02-05 14:35:00|11062.8|11038.8|11064.2|11040.2|11064.9|11040.9|11062.8|11038.8|3
1612536000000|2021-02-05 14:40:00|11061|11037|11058.5|11034.5|11069.7|11037|11057.5|11029.7|14
1612536300000|2021-02-05 14:45:00|11060|11036|11044.1|11004.1|11060|11036|11037.1|11004|16
1612536600000|2021-02-05 14:50:00|11042.6|11002.6|11059.8|11019.8|11061.2|11030.3|11033.6|11002.6|10
1612536900000|2021-02-05 14:55:00|11058.3|11018.3|11058.3|11018.3|11058.3|11018.3|11053.3|11013.3|0
1612537200000|2021-02-05 15:00:00|11055.8|11015.8|11052.9|11028.9|11059.8|11031.3|11045.7|11013.3|4
1612537500000|2021-02-05 15:05:00|11058.4|11018.4|11064.1|11024.1|11070.5|11032.4|11051.4|11010.5|5
1612537800000|2021-02-05 15:10:00|11063|11023|11068|11008|11070.5|11029.6|11036.1|11008|30
1612538100000|2021-02-05 15:15:00|11054.5|11014.5|11078.4|11038.4|11089.5|11039.5|11052|11012|1
1612538400000|2021-02-05 15:20:00|11077|11037|11080.5|11040.5|11090.5|11047.5|11070|11024.1|7
1612538700000|2021-02-05 15:25:00|11071.5|11047.5|11076.6|11036.6|11080.5|11050.7|11070.7|11036.6|10
1612539000000|2021-02-05 15:30:00|11077.7|11037.7|11072.2|11048.2|11078.7|11048.2|11068.6|11037.7|0
1612539300000|2021-02-05 15:35:00|11073.3|11049.3|11109.8|11069.8|11111.3|11080.3|11070.8|11046.8|5
1612539600000|2021-02-05 15:40:00|11100.8|11076.8|11165.5|11105.5|11165.5|11120|11098.3|11074.3|13
1612539900000|2021-02-05 15:45:00|11154.5|11114.5|11167.9|11143.9|11184.8|11143.9|11150.7|11105.5|7
1612540200000|2021-02-05 15:50:00|11164.4|11140.4|11169.4|11145.4|11177|11145.4|11163.3|11137|6
1612540500000|2021-02-05 15:55:00|11167.9|11143.9|11193.6|11169.6|11195.1|11171.1|11163.3|11139.3|27
1612540800000|2021-02-05 16:00:00|11194.7|11170.7|11196.8|11172.8|11199.3|11175.3|11194.7|11170.7|4
1612541100000|2021-02-05 16:05:00|11201.8|11177.8|11281.5|11257.5|11285.5|11257.5|11201.5|11174.5|47
1612541400000|2021-02-05 16:10:00|11291.5|11267.5|11261.7|11201.7|11320|11296|11259.2|11199.2|54
1612541700000|2021-02-05 16:15:00|11244.2|11204.2|11262.7|11202.7|11262.7|11204.4|11228.4|11188.5|8
1612542000000|2021-02-05 16:20:00|11265.6|11205.6|11283.1|11223.1|11283.1|11223.1|11262|11202|2
1612542300000|2021-02-05 16:25:00|11289.9|11229.9|11281|11221|11289.9|11229.9|11281|11221|3
1612542600000|2021-02-05 16:30:00|11279.9|11219.9|11239|11215|11279.9|11226.8|11238|11214|9
1612542900000|2021-02-05 16:35:00|11251.3|11211.3|11258|11234|11264.9|11234|11251.3|11211.3|3
1612543200000|2021-02-05 16:40:00|11260.5|11236.5|11284.9|11244.9|11299.2|11251.7|11260.5|11233.1|10
1612543500000|2021-02-05 16:45:00|11271.9|11247.9|11280.1|11256.1|11287.1|11256.1|11270.5|11242.7|2
1612543800000|2021-02-05 16:50:00|11290.2|11250.2|11295.6|11235.6|11296.2|11272.2|11278.1|11229.2|14
1612544100000|2021-02-05 16:55:00|11288.1|11248.1|11288.7|11264.7|11288.7|11264.7|11275.8|11245.6|4
1612544400000|2021-02-05 17:00:00|11291.9|11267.9|11275.7|11235.7|11295.2|11271.2|11272.1|11232.1|11
1612544700000|2021-02-05 17:05:00|11268.7|11244.7|11265.2|11241.2|11275.7|11244.7|11262.3|11232.1|1
1612545000000|2021-02-05 17:10:00|11263.4|11239.4|11274.8|11250.8|11274.8|11250.8|11263.4|11239.4|6
1612545300000|2021-02-05 17:15:00|11275.9|11251.9|11302.3|11278.3|11314.1|11290.1|11275.9|11251.9|24
1612545600000|2021-02-05 17:20:00|11301.3|11277.3|11297.8|11237.8|11306.8|11278.3|11274.6|11228.6|20
1612545900000|2021-02-05 17:25:00|11285.3|11245.3|11277.2|11237.2|11298.2|11245.3|11274.7|11227.2|2
1612546200000|2021-02-05 17:30:00|11266.7|11242.7|11285.2|11261.2|11285.2|11261.2|11264.2|11233.6|10
1612546500000|2021-02-05 17:35:00|11287.7|11263.7|11292.8|11268.8|11292.8|11268.8|11280.2|11256.2|9
1612546800000|2021-02-05 17:40:00|11291.3|11267.3|11314.3|11254.3|11314.3|11267.3|11285.3|11245.8|9
1612547100000|2021-02-05 17:45:00|11306.8|11266.8|11298.5|11274.5|11321.4|11281.7|11295.3|11249.3|12
1612547400000|2021-02-05 17:50:00|11296|11272|11293.9|11269.9|11300|11276|11293.9|11269.9|6
1612547700000|2021-02-05 17:55:00|11291.9|11251.9|11284.4|11244.4|11300.9|11254.9|11278.9|11239.4|1
1612548000000|2021-02-05 18:00:00|11284.5|11244.5|11281.5|11257.5|11285.9|11257.5|11279|11244.5|5
1612548300000|2021-02-05 18:05:00|11284.4|11260.4|11286.9|11262.9|11286.9|11262.9|11284.4|11260.4|1
1612548600000|2021-02-05 18:10:00|11285.4|11261.4|11288.3|11264.3|11288.3|11264.3|11284.4|11260.4|1
1612548900000|2021-02-05 18:15:00|11283.3|11259.3|11289.8|11265.8|11289.8|11265.8|11283.3|11259.3|3
1612549200000|2021-02-05 18:20:00|11287.3|11263.3|11289.1|11265.1|11293.7|11269.7|11286.6|11262.6|22
1612549500000|2021-02-05 18:25:00|11282.7|11258.7|11296.2|11272.2|11305.3|11274.7|11251.6|11224.6|57
1612549800000|2021-02-05 18:30:00|11298.7|11274.7|11285.5|11261.5|11311.8|11277.3|11284.4|11260.4|5
1612550100000|2021-02-05 18:35:00|11291.4|11251.4|11288.4|11264.4|11291.4|11266.5|11285.5|11248.5|3
1612550400000|2021-02-05 18:40:00|11290.9|11266.9|11290.9|11266.9|11290.9|11266.9|11290.9|11266.9|0
1612550700000|2021-02-05 18:45:00|11297|11273|11302|11278|11314.2|11290.2|11292.6|11268.6|12
1612551000000|2021-02-05 18:50:00|11304.1|11280.1|11334.2|11310.2|11348.9|11319.4|11301.3|11276.8|46
1612551300000|2021-02-05 18:55:00|11347.9|11307.9|11374.3|11314.3|11378.3|11343.8|11347.4|11295.8|18
1612789200000|2021-02-08 13:00:00|11384.2|11324.2|11455.9|11431.9|11486.7|11431.9|11384.2|11324.2|53
1612789500000|2021-02-08 13:05:00|11457.4|11433.4|11462.9|11422.9|11485.8|11433.4|11452.4|11417.9|5
1612789800000|2021-02-08 13:10:00|11441.2|11417.2|11489.3|11429.3|11499.3|11467.9|11440|11416|21
1612790100000|2021-02-08 13:15:00|11488.4|11428.4|11478.6|11418.6|11489.3|11432.7|11471.1|11418.6|8
1612790400000|2021-02-08 13:20:00|11472.4|11412.4|11454.3|11414.3|11472.4|11429.1|11431.6|11392.4|11
1612790700000|2021-02-08 13:25:00|11463.3|11403.3|11426.8|11366.8|11463.3|11413.8|11413.9|11353.9|8
1612791000000|2021-02-08 13:30:00|11424.3|11364.3|11418.7|11358.7|11425.2|11365.2|11416.8|11356.8|2
1612791300000|2021-02-08 13:35:00|11416.2|11376.2|11423.4|11363.4|11434.9|11388.7|11416.2|11356.8|5
1612791600000|2021-02-08 13:40:00|11416.8|11356.8|11401.8|11341.8|11418.7|11378.4|11401.8|11341.8|9
1612791900000|2021-02-08 13:45:00|11400.3|11340.3|11395|11355|11404|11355.6|11387.8|11339.7|4
1612792200000|2021-02-08 13:50:00|11394.1|11354.1|11397|11373|11402.2|11373|11394.1|11354.1|0
1612792500000|2021-02-08 13:55:00|11409.2|11385.2|11413.9|11389.9|11413.9|11389.9|11406.7|11382.7|3
1612792800000|2021-02-08 14:00:00|11414.8|11390.8|11413.3|11389.3|11416.4|11392.4|11399.5|11375.5|4
1612793100000|2021-02-08 14:05:00|11424.1|11384.1|11424.1|11384.1|11424.1|11384.1|11424.1|11384.1|4
1612793400000|2021-02-08 14:10:00|11415.2|11391.2|11424.1|11384.1|11424.1|11391.2|11415.2|11384.1|0
1612793700000|2021-02-08 14:15:00|11415.2|11391.2|11402.1|11378.1|11424.1|11391.2|11402.1|11378.1|2
1612794300000|2021-02-08 14:25:00|11400.2|11376.2|11363.2|11323.2|11400.2|11376.2|11346.4|11301.6|16
1612794600000|2021-02-08 14:30:00|11361.3|11321.3|11394.1|11354.1|11407|11354.1|11359.8|11319.8|14
1612794900000|2021-02-08 14:35:00|11393.2|11353.2|11365.1|11305.1|11393.2|11360.2|11349|11301.6|12
1612795200000|2021-02-08 14:40:00|11356|11316|11348.5|11288.5|11358.5|11330|11339.6|11288.2|12
1612795500000|2021-02-08 14:45:00|11337.6|11297.6|11332.6|11292.6|11346|11297.6|11332.6|11285.1|1
1612795800000|2021-02-08 14:50:00|11333.6|11293.6|11312.9|11272.9|11333.6|11299.1|11284|11252|17
1612796100000|2021-02-08 14:55:00|11313|11273|11355.5|11315.5|11355.5|11315.5|11306.2|11260.5|12
1612796400000|2021-02-08 15:00:00|11350|11326|11400.3|11376.3|11402|11376.3|11350|11325.5|9
1612796700000|2021-02-08 15:05:00|11401.9|11377.9|11417.8|11393.8|11420.8|11393.8|11401.9|11377.9|6
1612797000000|2021-02-08 15:10:00|11405.4|11381.4|11400.9|11376.9|11425.8|11381.4|11390.9|11343.6|3
1612797300000|2021-02-08 15:15:00|11401|11377|11393.5|11369.5|11401|11377|11393.5|11369.5|4
1612797600000|2021-02-08 15:20:00|11396|11372|11405.4|11381.4|11405.4|11381.4|11393.5|11362.4|3
1612797900000|2021-02-08 15:25:00|11409.1|11385.1|11443.2|11419.2|11453.2|11429.2|11409.1|11380.9|22
1612798200000|2021-02-08 15:30:00|11441.6|11417.6|11403.7|11343.7|11447.5|11423.5|11398.7|11338.7|10
1612798500000|2021-02-08 15:35:00|11410.3|11386.3|11387.7|11347.7|11410.3|11386.3|11358.2|11319.6|11
1612798800000|2021-02-08 15:40:00|11388.7|11348.7|11403.2|11379.2|11415.2|11379.2|11380.7|11348.7|1
1612799100000|2021-02-08 15:45:00|11405.7|11381.7|11408.2|11384.2|11409.8|11385.8|11403.2|11379.2|3
1612799400000|2021-02-08 15:50:00|11409.8|11385.8|11423.2|11399.2|11423.2|11399.2|11404.2|11380.2|7
1612799700000|2021-02-08 15:55:00|11452.2|11392.2|11422.3|11398.3|11452.2|11401.2|11420.4|11385|8
1612800000000|2021-02-08 16:00:00|11428.4|11388.4|11427.3|11403.3|11432.3|11408.3|11415.4|11388.4|6
1612800300000|2021-02-08 16:05:00|11429.2|11405.2|11426.4|11402.4|11429.2|11405.2|11425.4|11401.4|3
1612800600000|2021-02-08 16:10:00|11425.4|11401.4|11423.3|11399.3|11430.3|11402.7|11421.4|11390.3|5
1612800900000|2021-02-08 16:15:00|11424.2|11400.2|11418.3|11394.3|11430.3|11400.2|11418|11386.9|10
1612801200000|2021-02-08 16:20:00|11419.2|11395.2|11433.2|11373.2|11435.7|11397.1|11419.2|11370.7|9
1612801500000|2021-02-08 16:25:00|11434.1|11374.1|11436.3|11376.3|11436.6|11391|11423.2|11374.1|12
1612801800000|2021-02-08 16:30:00|11433.2|11373.2|11428|11404|11436|11404|11424|11373.2|5
1612802100000|2021-02-08 16:35:00|11420.9|11396.9|11417.3|11377.3|11429.5|11404|11410.2|11377.3|7
1612802400000|2021-02-08 16:40:00|||||||||2
1612802700000|2021-02-08 16:45:00|11408.4|11384.4|11417.3|11377.3|11417.3|11384.4|11408.4|11375.8|2
1612803000000|2021-02-08 16:50:00|11406.8|11382.8|11397.8|11373.8|11406.8|11382.8|11397.8|11373.8|5
1612803300000|2021-02-08 16:55:00|11398.7|11374.7|11396.8|11372.8|11398.7|11374.7|11396.8|11372.8|2
1612803600000|2021-02-08 17:00:00|11396.9|11372.9|11396.9|11372.9|11397.8|11373.8|11396.9|11372.9|2
1612803900000|2021-02-08 17:05:00|11397.8|11373.8|11397.8|11373.8|11397.8|11373.8|11397.8|11373.8|3
1612804200000|2021-02-08 17:10:00|11400.3|11376.3|11399.4|11375.4|11400.3|11376.3|11399.4|11375.4|0
1612804500000|2021-02-08 17:15:00|||||||||1
1612804800000|2021-02-08 17:20:00|11396.9|11372.9|11395.3|11371.3|11396.9|11372.9|11389.4|11365.4|6
1612805100000|2021-02-08 17:25:00|11395.4|11371.4|11396.9|11372.9|11405.9|11377.3|11395.4|11365.9|5
1612805400000|2021-02-08 17:30:00|11397.9|11373.9|11391.9|11367.9|11405.9|11374.8|11391.9|11365.9|3
1612805700000|2021-02-08 17:35:00|11392|11368|11392|11368|11392|11368|11392|11368|0
1612806300000|2021-02-08 17:45:00|11389.5|11365.5|11389.5|11365.5|11392.6|11368.6|11386.7|11362.7|14
1612806600000|2021-02-08 17:50:00|11387.6|11363.6|11384.5|11360.5|11389.5|11365.5|11384.5|11360.5|6
1612806900000|2021-02-08 17:55:00|11387.9|11363.9|11390.4|11366.4|11390.4|11366.4|11387.9|11363.9|5
1612807200000|2021-02-08 18:00:00|11390.5|11366.5|11390.5|11366.5|11390.5|11366.5|11390.5|11366.5|17
1612807500000|2021-02-08 18:05:00|||||||||10
1612807800000|2021-02-08 18:10:00|11388.6|11364.6|11397|11373|11397|11373|11388.6|11364.6|5
1612808100000|2021-02-08 18:15:00|11396.1|11372.1|11392.1|11368.1|11397.1|11373.1|11392.1|11368.1|5
1612808400000|2021-02-08 18:20:00|11393.6|11369.6|11397.1|11373.1|11404.1|11373.1|11391.1|11364.1|3
1612808700000|2021-02-08 18:25:00|11399.6|11375.6|11507|11467|11507|11473.1|11399.6|11375.6|116
1612809000000|2021-02-08 18:30:00|11500.8|11476.8|11487.7|11463.7|11508.8|11477.8|11487.7|11463.7|9
1612809300000|2021-02-08 18:35:00|11483.7|11459.7|11495.1|11455.1|11495.1|11459.7|11481.2|11455.1|5
1612809600000|2021-02-08 18:40:00|11488|11464|11478.7|11454.7|11490.5|11466.5|11477.7|11453.7|7
1612809900000|2021-02-08 18:45:00|11477.1|11453.1|11476.2|11452.2|11478.1|11454.1|11475.2|11451.2|6
1612810200000|2021-02-08 18:50:00|11475.3|11451.3|11468.9|11428.9|11478|11451.3|11461.2|11416.4|9
1612810500000|2021-02-08 18:55:00|11469.8|11429.8|11461.2|11437.2|11473.3|11437.2|11457.5|11413.3|9
1612875600000|2021-02-09 13:00:00|11451.2|11391.2|11428.5|11388.5|11451.2|11391.2|11428.5|11381|7
1612875900000|2021-02-09 13:05:00|11429.4|11389.4|11422.3|11398.3|11431.6|11407.6|11422.3|11389.4|10
1612876200000|2021-02-09 13:10:00|11424.8|11400.8|11419.7|11379.7|11434.2|11403.3|11416.2|11372.4|15
1612876500000|2021-02-09 13:15:00|11420.6|11380.6|11420.6|11380.6|11420.6|11380.6|11420.6|11380.6|1
1612876800000|2021-02-09 13:20:00|11413.5|11389.5|11418.8|11378.8|11420.6|11391.3|11413.5|11378.8|5
1612877100000|2021-02-09 13:25:00|11408.3|11384.3|11396.5|11372.5|11408.3|11384.3|11394|11370|12
1612877400000|2021-02-09 13:30:00|11394|11370|11358.4|11334.4|11397|11370|11358.4|11334.4|35
1612877700000|2021-02-09 13:35:00|11373.6|11313.6|11325.7|11265.7|11373.6|11313.6|11323.2|11265.7|7
1612878000000|2021-02-09 13:40:00|11315.2|11291.2|11313.2|11273.2|11327.3|11301.7|11313.2|11265.7|6
1612878300000|2021-02-09 13:45:00|11315.7|11275.7|11300.2|11276.2|11331.1|11288.7|11300.2|11270.7|6
1612878600000|2021-02-09 13:50:00|11295.2|11271.2|11229.3|11169.3|11295.2|11271.2|11203.8|11147.5|30
1612878900000|2021-02-09 13:55:00|11232.5|11172.5|11268.9|11208.9|11268.9|11208.9|11221.3|11172.5|1
1612879200000|2021-02-09 14:00:00|11269.8|11209.8|11245.7|11205.7|11269.8|11234.4|11242.7|11205.7|8
1612879500000|2021-02-09 14:05:00|11246.7|11206.7|11259.2|11199.2|11259.2|11206.7|11246.7|11199.2|0
1612879800000|2021-02-09 14:10:00|11261.7|11201.7|11260.8|11200.8|11264|11222.9|11246|11200.8|1
1612880100000|2021-02-09 14:15:00|11254.4|11194.4|11259.9|11199.9|11259.9|11199.9|11249|11189|7
1612880400000|2021-02-09 14:20:00|11260.8|11200.8|11253.3|11213.3|11260.8|11213.3|11251.7|11199.9|0
1612880700000|2021-02-09 14:25:00|11264.2|11204.2|11253.3|11213.3|11264.2|11213.3|11253.3|11204.2|1
1612881000000|2021-02-09 14:30:00|11256.5|11216.5|11253.5|11229.5|11256.5|11230.4|11253.5|11216.5|7
1612881300000|2021-02-09 14:35:00|11251.9|11227.9|11255.3|11231.3|11262.4|11232.2|11248.5|11220.8|19
1612881600000|2021-02-09 14:40:00|11256.2|11232.2|11264.3|11224.3|11264.3|11232.2|11255.3|11224.2|2
1612881900000|2021-02-09 14:45:00|11255.4|11231.4|11253.6|11229.6|11264.3|11231.4|11253.6|11224.3|1
1612882200000|2021-02-09 14:50:00|11263.4|11223.4|11261.8|11221.8|11263.4|11223.4|11261.8|11221.8|4
1612882500000|2021-02-09 14:55:00|11266.6|11226.6|11280.2|11220.2|11280.2|11227.5|11248.8|11219.3|3
1612882800000|2021-02-09 15:00:00|11296.6|11256.6|11322|11262|11322|11262|11292.5|11232.5|12
1612883100000|2021-02-09 15:05:00|11366.1|11306.1|11384.3|11324.3|11387.7|11327.7|11366.1|11306.1|10
1612883400000|2021-02-09 15:10:00|11391.1|11331.1|11416.8|11376.8|11419.3|11376.8|11391.1|11331.1|2
1612883700000|2021-02-09 15:15:00|11413.8|11389.8|11348|11308|11416.3|11389.8|11337.2|11308|14
1612884000000|2021-02-09 15:20:00|11339.1|11315.1|11381.9|11321.9|11381.9|11321.9|11339.1|11305.9|0
1612884300000|2021-02-09 15:25:00|11379.4|11319.4|11366.4|11326.4|11379.4|11326.5|11348.9|11311.4|1
1612884600000|2021-02-09 15:30:00|11357.5|11333.5|11367.8|11307.8|11367.8|11333.5|11347.1|11306|4
1612884900000|2021-02-09 15:35:00|11356.9|11316.9|11316.9|11276.9|11356.9|11321.5|11303|11267.8|13
1612885200000|2021-02-09 15:40:00|11303|11279|11308.5|11268.5|11327.8|11279|11293|11261|8
1612885500000|2021-02-09 15:45:00|11303.2|11279.2|11308.5|11268.5|11308.5|11279.2|11303.2|11268.5|2
1612885800000|2021-02-09 15:50:00|11307.6|11267.6|11295.5|11271.5|11307.6|11281.5|11295.5|11266|4
1612886100000|2021-02-09 15:55:00|11294.6|11270.6|11291.1|11231.1|11294.6|11270.6|11258.7|11221.9|32
1612886400000|2021-02-09 16:00:00|11282|11242|11279.7|11239.7|11282|11242|11279.7|11239.7|3
1612886700000|2021-02-09 16:05:00|11272.6|11248.6|11277|11237|11279.7|11251.1|11271.7|11237|10
1612887000000|2021-02-09 16:10:00|11276.1|11236.1|11265.6|11241.6|11277.9|11246.8|11265.6|11236.1|4
1612887300000|2021-02-09 16:15:00|11266.5|11242.5|11265.6|11241.6|11266.5|11242.5|11265.6|11241.6|3
1612887600000|2021-02-09 16:20:00|11267.4|11243.4|11267.4|11243.4|11267.4|11243.4|11267.4|11243.4|6
1612887900000|2021-02-09 16:25:00|11268.3|11244.3|11269.2|11245.2|11271.2|11247.2|11266.7|11242.7|6
1612888200000|2021-02-09 16:30:00|11270.1|11246.1|11271.2|11247.2|11272.8|11248.8|11270.1|11246.1|13
1612888500000|2021-02-09 16:35:00|11271.3|11247.3|11271.3|11247.3|11271.3|11247.3|11271.3|11247.3|3
1612888800000|2021-02-09 16:40:00|||||||||3
1612889100000|2021-02-09 16:45:00|||||||||4
1612889400000|2021-02-09 16:50:00|11270.4|11246.4|11274|11250|11274|11250|11269.7|11245.7|4
1612889700000|2021-02-09 16:55:00|11276.5|11252.5|11302.7|11262.7|11330.2|11270.2|11276.5|11252.5|9
1612890000000|2021-02-09 17:00:00|11304.3|11264.3|11361.8|11301.8|11361.8|11301.8|11304.3|11259.5|11
1612890300000|2021-02-09 17:05:00|11360.4|11300.4|11365.2|11305.2|11365.2|11305.2|11360.4|11300.4|2
1612890600000|2021-02-09 17:10:00|11353.4|11313.4|11358.8|11318.8|11365.2|11327.5|11342|11305.2|6
1612890900000|2021-02-09 17:15:00|11352.6|11328.6|11392|11332|11392|11346.5|11352.6|11328.6|2
1612891200000|2021-02-09 17:20:00|11392.1|11332.1|11366.8|11342.8|11392.1|11342.8|11363.2|11332.1|11
1612891500000|2021-02-09 17:25:00|11368.4|11344.4|11358.4|11334.4|11378.9|11349.4|11356.8|11315.5|39
1612891800000|2021-02-09 17:30:00|11361.4|11321.4|11361.6|11337.6|11370.5|11337.6|11354.3|11310.5|27
1612892100000|2021-02-09 17:35:00|11370.5|11330.5|11388.5|11348.5|11391|11351|11370.5|11330.5|1
1612892400000|2021-02-09 17:40:00|11381.4|11357.4|11379.8|11355.8|11381.4|11357.4|11379.8|11355.8|0
1612892700000|2021-02-09 17:45:00|11380.7|11356.7|11380.7|11356.7|11380.7|11356.7|11380.7|11356.7|0
1612893000000|2021-02-09 17:50:00|11377.3|11353.3|11374.8|11350.8|11379.8|11355.8|11372.3|11348.3|3
1612893300000|2021-02-09 17:55:00|11373.9|11349.9|11372.8|11312.8|11374.6|11350.1|11362.8|11311|2
1612893600000|2021-02-09 18:00:00|11372|11312|11372|11312|11373.7|11313.7|11372|11312|0
1612894500000|2021-02-09 18:15:00|11372.9|11312.9|11372.9|11312.9|11374.7|11314.7|11372.9|11312.9|1
1612894800000|2021-02-09 18:20:00|11382|11322|11371.1|11331.1|11382.9|11331.1|11371.1|11321.1|0
1612895100000|2021-02-09 18:25:00|11382|11322|11378.1|11318.1|11382|11341.8|11358.3|11318.1|34
1612895400000|2021-02-09 18:30:00|11377.2|11317.2|11357.2|11317.2|11377.2|11319.7|11357.2|11312.2|4
1612895700000|2021-02-09 18:35:00|11346.5|11322.5|11357.2|11317.2|11357.2|11322.7|11341.7|11315.6|0
1612896000000|2021-02-09 18:40:00|11358.1|11318.1|11343.5|11319.5|11369|11322|11343.5|11309|0
1612896300000|2021-02-09 18:45:00|11341|11317|11321|11281|11361.7|11321.7|11310.3|11281|32
1612896600000|2021-02-09 18:50:00|11320.1|11280.1|11312.6|11272.6|11320.1|11293.1|11307.1|11272.6|2
1612896900000|2021-02-09 18:55:00|11317.5|11277.5|11316.8|11256.8|11336.8|11286.4|11301.1|11256.8|23
1612962000000|2021-02-10 13:00:00|11340.9|11280.9|11355.9|11295.9|11361.8|11305.1|11303.7|11269.4|24
1612962300000|2021-02-10 13:05:00|11356.8|11296.8|11375.9|11315.9|11376.8|11316.8|11355|11295|2
1612962600000|2021-02-10 13:10:00|11381.8|11341.8|11401.8|11341.8|11401.8|11346.7|11381.8|11333.5|3
1612962900000|2021-02-10 13:15:00|11411.6|11351.6|11401.8|11341.8|11418.4|11358.4|11401.8|11341.8|12
1612963200000|2021-02-10 13:20:00|11403.4|11343.4|11384.2|11344.2|11405.1|11350.7|11384.2|11340.1|0
1612963500000|2021-02-10 13:25:00|11386.7|11346.7|11405.9|11345.9|11410.1|11350.1|11386.7|11341.8|2
1612963800000|2021-02-10 13:30:00|11406.8|11346.8|11405.1|11345.1|11408.5|11348.5|11405.1|11345.1|2
1612964100000|2021-02-10 13:35:00|11404.2|11344.2|11404.2|11344.2|11408.5|11348.5|11402.6|11342.6|3
1612964400000|2021-02-10 13:40:00|11406.8|11346.8|11406.7|11346.7|11406.8|11346.8|11405.1|11345.1|1
1612964700000|2021-02-10 13:45:00|11406.8|11346.8|11407.6|11347.6|11407.6|11347.6|11406.8|11346.8|2
1612965000000|2021-02-10 13:50:00|11409.4|11349.4|11416.9|11356.9|11419.4|11369.4|11407.7|11349.4|19
1612965300000|2021-02-10 13:55:00|11418.5|11358.5|11401.9|11341.9|11418.5|11358.5|11397.6|11337.6|10
1612965600000|2021-02-10 14:00:00|11401|11341|11421.9|11361.9|11421.9|11375.7|11392.2|11341|7
1612965900000|2021-02-10 14:05:00|11423.5|11363.5|11417.7|11357.7|11439.1|11403.2|11414.4|11354.4|9
1612966200000|2021-02-10 14:10:00|11416.8|11356.8|11345.2|11285.2|11416.8|11356.8|11341.8|11281.8|5
1612966500000|2021-02-10 14:15:00|11344.3|11284.3|11345.2|11305.2|11348.5|11319|11333.1|11282.7|1
1612966800000|2021-02-10 14:20:00|11338.1|11314.1|11343.8|11319.8|11346|11320.7|11337.3|11306|0
1612967100000|2021-02-10 14:25:00|11342.2|11318.2|11342.2|11318.2|11344.7|11320.7|11342.2|11318.2|0
1612967400000|2021-02-10 14:30:00|11380.2|11320.2|11383.6|11323.6|11387.7|11332.7|11367.8|11315.2|4
1612967700000|2021-02-10 14:35:00|11384.4|11324.4|11397.7|11337.7|11397.7|11337.7|11361.1|11318.6|8
1612968000000|2021-02-10 14:40:00|11387.7|11327.7|11392.7|11332.7|11392.7|11332.7|11387.7|11327.7|0
1612968300000|2021-02-10 14:45:00|11391.1|11331.1|11339.5|11299.5|11391.1|11331.1|11339.5|11288.6|3
1612968600000|2021-02-10 14:50:00|11348.6|11288.6|11377.8|11317.8|11395.3|11335.3|11336.5|11287.8|5
1612968900000|2021-02-10 14:55:00|11378.6|11318.6|11368.6|11308.6|11386.9|11326.9|11367.8|11307.8|0
1612969200000|2021-02-10 15:00:00|11375.2|11315.2|11377|11317|11397.8|11337.8|11375.2|11315.2|11
1612969500000|2021-02-10 15:05:00|11376.1|11316.1|11393.7|11353.7|11398.7|11353.7|11375.3|11315.3|1
1612969800000|2021-02-10 15:10:00|11388.2|11364.2|11415.4|11375.4|11415.4|11375.4|11388.2|11364.2|4
1612970100000|2021-02-10 15:15:00|11417|11377|11427.5|11403.5|11453.8|11411|11406.7|11372.1|44
1612970400000|2021-02-10 15:20:00|11425|11401|11423|11383|11433.5|11401|11408.7|11352.1|20
1612970700000|2021-02-10 15:25:00|11423.9|11383.9|11421.4|11381.4|11432.1|11398.5|11410.5|11350.5|2
1612971000000|2021-02-10 15:30:00|11430.5|11370.5|11412.2|11372.2|11433|11383|11404.7|11355.4|2
1612971300000|2021-02-10 15:35:00|11409.7|11369.7|11396.7|11372.7|11422.2|11381|11396.7|11357.2|0
1612971600000|2021-02-10 15:40:00|11400|11376|11380.8|11356.8|11412.2|11376|11380.8|11352.2|7
1612971900000|2021-02-10 15:45:00|11343.3|11319.3|11309.2|11285.2|11348|11321|11309.2|11279.8|18
1612972200000|2021-02-10 15:50:00|11317.9|11277.9|11308.8|11248.8|11317.9|11288.5|11290|11238.8|26
1612972500000|2021-02-10 15:55:00|11302.5|11278.5|11328|11288|11350.5|11298|11302.5|11270.5|7
1612972800000|2021-02-10 16:00:00|11326.4|11286.4|11321.4|11281.4|11333.9|11286.4|11321.4|11273.9|7
1612973400000|2021-02-10 16:10:00|11321.5|11281.5|11294.2|11270.2|11321.5|11284.5|11294.2|11270.2|16
1612973700000|2021-02-10 16:15:00|11291.6|11267.6|11285.9|11261.9|11291.6|11267.6|11285.9|11261.9|1
1612974000000|2021-02-10 16:20:00|11285|11261|11281.7|11257.7|11285|11261|11281.7|11257.7|7
1612974300000|2021-02-10 16:25:00|11280.8|11256.8|11279.2|11255.2|11280.8|11256.8|11279.2|11255.2|3
1612974600000|2021-02-10 16:30:00|||||||||3
1612974900000|2021-02-10 16:35:00|11276.7|11252.7|11276.7|11252.7|11279.2|11255.2|11276.7|11252.7|2
1612975200000|2021-02-10 16:40:00|11280.1|11256.1|11271.7|11247.7|11280.9|11256.9|11271.7|11247.7|9
1612975500000|2021-02-10 16:45:00|11272.6|11248.6|11294.4|11270.4|11294.4|11270.4|11272.6|11248.6|12
1612975800000|2021-02-10 16:50:00|11345.7|11285.7|11363.2|11303.2|11363.2|11303.2|11344.8|11284.8|6
1612976100000|2021-02-10 16:55:00|11365.7|11305.7|11368.3|11308.3|11373.5|11349.5|11351.9|11298.2|51
1612976400000|2021-02-10 17:00:00|11362.4|11302.4|11348.3|11288.3|11363.3|11303.3|11333.3|11286.7|5
1612976700000|2021-02-10 17:05:00|11351.6|11291.6|11359.1|11299.1|11365.7|11305.7|11348.3|11288.3|35
1612977000000|2021-02-10 17:10:00|11357.4|11297.4|11358.3|11298.3|11364.1|11304.1|11355.8|11295.8|2
1612977300000|2021-02-10 17:15:00|11363.4|11303.4|11373.3|11313.3|11373.3|11313.3|11363.4|11303.4|1
1612977600000|2021-02-10 17:20:00|11370.8|11310.8|11370.8|11310.8|11373.3|11313.3|11370.8|11310.8|7
1612977900000|2021-02-10 17:25:00|11355.8|11295.8|11357.5|11297.5|11357.5|11297.5|11352.5|11292.5|5
1612978200000|2021-02-10 17:30:00|11362.5|11302.5|11324.1|11264.1|11362.5|11302.5|11318.3|11260.8|7
1612978500000|2021-02-10 17:35:00|11301.8|11277.8|11288.7|11264.7|11304.1|11277.8|11288.7|11244.1|2
1612978800000|2021-02-10 17:40:00|11291.2|11267.2|11291.2|11267.2|11291.2|11267.2|11289.6|11265.6|1
1612979100000|2021-02-10 17:45:00|||||||||4
1612979400000|2021-02-10 17:50:00|11288.7|11264.7|11288.7|11264.7|11288.7|11264.7|11288.7|11264.7|3
1612979700000|2021-02-10 17:55:00|11287|11263|11291.2|11267.2|11291.2|11267.2|11284.5|11260.5|1
1612980000000|2021-02-10 18:00:00|11288.7|11264.7|11288.7|11264.7|11288.7|11264.7|11288.7|11264.7|1
1612980300000|2021-02-10 18:05:00|11287|11263|11287|11263|11295.9|11263|11287|11255.9|5
1612980600000|2021-02-10 18:10:00|11295.9|11255.9|11282.1|11258.1|11295.9|11263|11282|11255.9|3
1612980900000|2021-02-10 18:15:00|11290.9|11250.9|11292.6|11252.6|11292.6|11258.1|11282.1|11250.9|2
1612981200000|2021-02-10 18:20:00|11282.1|11258.1|11353.4|11313.4|11360.9|11313.4|11278.7|11254.7|10
1612981500000|2021-02-10 18:25:00|11351.8|11311.8|11444.7|11420.7|11457.6|11420.7|11341.8|11281.8|89
1612981800000|2021-02-10 18:30:00|11452.7|11392.7|11448.5|11388.5|11462.7|11405.2|11415.5|11386|14
1612982100000|2021-02-10 18:35:00|11447.7|11387.7|11441|11401|11447.7|11414.8|11438.8|11386|4
1612982400000|2021-02-10 18:40:00|11442.7|11402.7|11421|11361|11443.5|11403.5|11415.5|11356|4
1612982700000|2021-02-10 18:45:00|11408.5|11368.5|11422.7|11362.7|11447.7|11389|11408.5|11353.5|12
1612983000000|2021-02-10 18:50:00|11424.3|11364.3|11423.5|11363.5|11426|11366|11423.5|11363.5|1
1612983300000|2021-02-10 18:55:00|11402.1|11378.1|11339.4|11279.4|11402.1|11378.1|11331.9|11271.9|20
1613048400000|2021-02-11 13:00:00|11375.6|11335.6|11407.2|11367.2|11417.3|11383.6|11375.6|11335.6|12
1613048700000|2021-02-11 13:05:00|11407.3|11367.3|11413.9|11373.9|11413.9|11373.9|11407.3|11367.3|2
1613049000000|2021-02-11 13:10:00|11423.1|11363.1|11423.1|11363.1|11423.1|11363.1|11423.1|11363.1|5
1613049300000|2021-02-11 13:15:00|11419.8|11359.8|11403.1|11343.1|11419.8|11359.8|11403.1|11343.1|8
1613049600000|2021-02-11 13:20:00|11403.9|11343.9|11393.9|11333.9|11405.6|11345.6|11393.9|11333.9|6
1613049900000|2021-02-11 13:25:00|11393.1|11333.1|11393.9|11333.9|11393.9|11333.9|11393.1|11333.1|1
1613050200000|2021-02-11 13:30:00|11394.8|11334.8|11377.3|11337.3|11394.8|11337.3|11376.5|11333.1|1
1613050500000|2021-02-11 13:35:00|11378.1|11338.1|11377.3|11317.3|11379.8|11339.8|11375.6|11315.6|2
1613050800000|2021-02-11 13:40:00|11379.8|11319.8|11394|11334|11394.8|11334.8|11379.8|11319.8|3
1613051100000|2021-02-11 13:45:00|11397.3|11337.3|11397.3|11337.3|11397.3|11337.3|11397.3|11337.3|4
1613051400000|2021-02-11 13:50:00|11399.8|11339.8|11401.5|11341.5|11407.3|11347.3|11399.8|11339.8|4
1613051700000|2021-02-11 13:55:00|11395.6|11335.6|11399|11339|11408.2|11348.2|11395.6|11335.6|0
1613052000000|2021-02-11 14:00:00|11404|11344|11405.7|11345.7|11405.7|11345.7|11404|11344|1
1613052300000|2021-02-11 14:05:00|11402.4|11342.4|11405.7|11345.7|11406.5|11346.5|11402.4|11342.4|2
1613052600000|2021-02-11 14:10:00|||||||||1
1613052900000|2021-02-11 14:15:00|11406.6|11346.6|11388.2|11328.2|11406.6|11346.6|11388.2|11328.2|0
1613053200000|2021-02-11 14:20:00|11389.9|11329.9|11376.6|11316.6|11389.9|11329.9|11376.6|11316.6|15
1613053500000|2021-02-11 14:25:00|11375.8|11315.8|11375.8|11315.8|11376.6|11316.6|11375.8|11315.8|2
1613053800000|2021-02-11 14:30:00|11376.6|11316.6|11377.4|11317.4|11377.4|11317.4|11376.6|11316.6|2
1613054100000|2021-02-11 14:35:00|11378.2|11318.2|11364.9|11304.9|11378.2|11318.2|11357.4|11297.4|22
1613054400000|2021-02-11 14:40:00|11378.9|11318.9|11411.9|11387.9|11411.9|11387.9|11378.9|11318.9|22
1613054700000|2021-02-11 14:45:00|11413.6|11389.6|11408.3|11348.3|11425|11389.6|11408.3|11348.3|5
1613055000000|2021-02-11 14:50:00|11402.4|11342.4|11387.4|11327.4|11402.4|11342.4|11374.9|11314.9|1
1613055300000|2021-02-11 14:55:00|11385.8|11325.8|11355.8|11315.8|11389.9|11329.9|11355.8|11309.9|21
1613055600000|2021-02-11 15:00:00|11347.4|11307.4|11384.1|11324.1|11403.3|11343.3|11347.4|11307.4|6
1613055900000|2021-02-11 15:05:00|11383.3|11323.3|11406.6|11346.6|11410.8|11350.8|11383.3|11323.3|13
1613056200000|2021-02-11 15:10:00|11407.4|11347.4|11423.3|11383.3|11427.5|11388.8|11407.4|11347.4|16
1613056500000|2021-02-11 15:15:00|11425|11385|11431.7|11371.7|11433.3|11385|11425|11371.7|4
1613056800000|2021-02-11 15:20:00|11412.5|11352.5|11417.5|11357.5|11420.8|11360.8|11412.5|11352.5|2
1613057100000|2021-02-11 15:25:00|11415|11355|11405.8|11345.8|11415|11355|11405|11345|5
1613057400000|2021-02-11 15:30:00|11395|11335|11397.5|11337.5|11400.8|11340.8|11395|11335|1
1613057700000|2021-02-11 15:35:00|11395.9|11335.9|11371.7|11331.7|11395.9|11337.5|11367.5|11316.7|24
1613058300000|2021-02-11 15:45:00|11386.8|11346.8|11386.7|11346.7|11409.2|11349.2|11384.2|11340.9|4
1613058600000|2021-02-11 15:50:00|11376.2|11352.2|11374.6|11350.6|11377.9|11353.9|11371.2|11347.2|11
1613058900000|2021-02-11 15:55:00|11375.4|11351.4|11384.6|11360.6|11401.6|11367.2|11375.4|11341.6|5
1613059200000|2021-02-11 16:00:00|11382.9|11358.9|11353.4|11313.4|11385|11359.7|11344.6|11313.4|9
1613059500000|2021-02-11 16:05:00|11344.6|11320.6|11337.9|11313.9|11344.6|11320.6|11337.9|11313.9|3
1613059800000|2021-02-11 16:10:00|11339.6|11315.6|11339.6|11315.6|11342.1|11318.1|11339.6|11315.6|3
1613060100000|2021-02-11 16:15:00|11342.6|11302.6|11340.1|11300.1|11345.1|11315.6|11329.6|11297.6|5
1613060400000|2021-02-11 16:20:00|11332.9|11308.9|11338.4|11298.4|11340.1|11308.9|11332.9|11298.4|6
1613060700000|2021-02-11 16:25:00|11330.9|11290.9|11309.6|11285.6|11330.9|11290.9|11306.3|11282.3|10
1613061000000|2021-02-11 16:30:00|11316|11276|11314.6|11290.6|11318.5|11290.6|11311.3|11276|6
1613061300000|2021-02-11 16:35:00|11311.3|11287.3|11303.1|11279.1|11318.5|11287.3|11302.2|11273.5|32
1613061600000|2021-02-11 16:40:00|11298.9|11274.9|11279|11255|11310.3|11274.9|11279|11248.7|20
1613061900000|2021-02-11 16:45:00|11276.5|11252.5|11374.6|11314.6|11374.6|11314.6|11274|11247.7|11
1613062200000|2021-02-11 16:50:00|11362.9|11322.9|11362.9|11322.9|11362.9|11322.9|11362.9|11322.9|1
1613062500000|2021-02-11 16:55:00|11363|11323|11366.2|11326.2|11373.8|11330.9|11354.9|11313.8|11
1613062800000|2021-02-11 17:00:00|11365.4|11325.4|11360.3|11300.3|11365.4|11325.4|11355.3|11297|3
1613063100000|2021-02-11 17:05:00|11356.2|11296.2|11331.2|11271.2|11357|11299.6|11331.2|11271.2|4
1613063400000|2021-02-11 17:10:00|11332|11272|11330.3|11290.3|11332|11299.1|11321.5|11272|5
1613063700000|2021-02-11 17:15:00|11321.5|11297.5|11324|11300|11324|11300|11321.5|11297.5|1
1613064000000|2021-02-11 17:20:00|11323.2|11299.2|11347.8|11307.8|11358.7|11309.5|11322.4|11295.4|8
1613064300000|2021-02-11 17:25:00|11346.1|11306.1|11365.3|11325.3|11370.3|11325.3|11346.1|11298.6|3
1613064600000|2021-02-11 17:30:00|11373.7|11313.7|11363.7|11303.7|11373.7|11325.3|11362.8|11303.7|7
1613064900000|2021-02-11 17:35:00|11362|11302|11359.5|11299.5|11363.7|11303.7|11359.5|11299.5|2
1613065200000|2021-02-11 17:40:00|11358.7|11298.7|11330.7|11306.7|11358.7|11314.3|11330.7|11298.7|6
1613065500000|2021-02-11 17:45:00|11329.9|11305.9|11355.4|11295.4|11359.6|11311|11324.9|11295.4|5
1613065800000|2021-02-11 17:50:00|11348.7|11308.7|11360.4|11300.4|11360.4|11311.2|11346.2|11295.4|4
1613066100000|2021-02-11 17:55:00|11359.6|11299.6|11359.6|11299.6|11359.6|11299.6|11359.6|11299.6|1
1613066400000|2021-02-11 18:00:00|11358.8|11298.8|11341.6|11317.6|11363.8|11317.6|11337.5|11298.8|3
1613066700000|2021-02-11 18:05:00|11344.1|11320.1|11342.9|11302.9|11344.9|11320.9|11342.1|11302.1|3
1613067000000|2021-02-11 18:10:00|11342.1|11302.1|11326.6|11302.6|11342.9|11308.5|11326.6|11302.1|1
1613067300000|2021-02-11 18:15:00|11324.9|11300.9|11326.6|11302.6|11326.6|11302.6|11324.1|11300.1|6
1613067600000|2021-02-11 18:20:00|11325.8|11301.8|11327.4|11303.4|11327.4|11303.4|11325.8|11301.8|3
1613067900000|2021-02-11 18:25:00|11327.5|11303.5|11351.2|11311.2|11351.2|11311.2|11324.1|11298.7|27
1613068200000|2021-02-11 18:30:00|11353.7|11313.7|11354.8|11330.8|11355.3|11330.8|11348.1|11312|1
1613068500000|2021-02-11 18:35:00|11354|11330|11349.9|11325.9|11354.8|11330.8|11349.9|11325.9|4
1613068800000|2021-02-11 18:40:00|11347.4|11323.4|11347.4|11323.4|11347.4|11323.4|11347.4|11323.4|0
1613069100000|2021-02-11 18:45:00|11352.2|11312.2|11326.6|11302.6|11352.2|11312.2|11326.6|11302.6|10
1613069400000|2021-02-11 18:50:00|11325.8|11301.8|11325.8|11301.8|11328.3|11304.3|11325.8|11301.8|5
1613069700000|2021-02-11 18:55:00|11326.6|11302.6|11328.3|11304.3|11328.3|11304.3|11326.6|11302.6|16
1613134800000|2021-02-12 13:00:00|11362.6|11302.6|11379.2|11339.2|11380.9|11349.7|11351.7|11299.3|16
1613135100000|2021-02-12 13:05:00|11364|11340|11370.4|11346.4|11379.2|11346.4|11361.8|11315.9|1
1613135400000|2021-02-12 13:10:00|11369.6|11345.6|11369.6|11345.6|11369.6|11345.6|11369.6|11345.6|0
1613135700000|2021-02-12 13:15:00|11367.1|11343.1|11363.7|11339.7|11377|11343.1|11355.1|11305.1|19
1613136000000|2021-02-12 13:20:00|11362.9|11338.9|11363.7|11339.7|11369.2|11339.7|11362.9|11309.2|5
1613136300000|2021-02-12 13:25:00|||||||||15
1613136600000|2021-02-12 13:30:00|||||||||2
1613136900000|2021-02-12 13:35:00|11362|11338|11355.1|11331.1|11363.4|11338.8|11350.4|11319.2|14
1613137200000|2021-02-12 13:40:00|11356.9|11332.9|11352|11328|11360.8|11332.9|11352|11320.8|6
1613137800000|2021-02-12 13:50:00|11367.7|11307.7|11364.1|11304.1|11367.7|11315.7|11354.9|11302.5|3
1613138100000|2021-02-12 13:55:00|11363.3|11303.3|11354.1|11314.1|11364.1|11314.1|11354.1|11302.5|2
1613138400000|2021-02-12 14:00:00|11348.6|11324.6|11335.3|11311.3|11354.1|11324.6|11334.6|11310.6|1
1613138700000|2021-02-12 14:05:00|11337.1|11313.1|11345.8|11305.8|11345.8|11313.1|11337.1|11304.3|4
1613139000000|2021-02-12 14:10:00|11345.9|11305.9|11347.6|11307.6|11347.6|11307.6|11345.9|11305.9|1
1613139300000|2021-02-12 14:15:00|11348.4|11308.4|11333|11309|11348.4|11313.2|11332.2|11306|19
1613139600000|2021-02-12 14:20:00|11332.2|11308.2|11353.5|11313.5|11364.3|11315.1|11332.2|11304.3|5
1613139900000|2021-02-12 14:25:00|11355.1|11315.1|11355.4|11331.4|11364.3|11332.2|11350.4|11304.3|2
1613140200000|2021-02-12 14:30:00|11358.4|11318.4|11364.3|11324.3|11364.3|11333.1|11355.5|11318.4|2
1613140500000|2021-02-12 14:35:00|11354.8|11330.8|11357.1|11333.1|11357.1|11333.1|11354.8|11330.8|3
1613140800000|2021-02-12 14:40:00|11357.9|11333.9|11357.9|11333.9|11357.9|11333.9|11357.9|11333.9|0
1613141100000|2021-02-12 14:45:00|11360.4|11336.4|11360.4|11336.4|11360.4|11336.4|11357.9|11333.9|1
1613141400000|2021-02-12 14:50:00|11362.1|11338.1|11360.4|11336.4|11366.1|11338.9|11360.4|11320.9|8
1613141700000|2021-02-12 14:55:00|11361.2|11337.2|11360.4|11336.4|11361.2|11337.2|11357.9|11333.9|3
1613142000000|2021-02-12 15:00:00|11363.9|11339.9|11363.1|11339.1|11365.4|11341.4|11362.9|11338.9|9
1613142300000|2021-02-12 15:05:00|11363.9|11339.9|11363.9|11339.9|11366.4|11342.4|11361.6|11337.6|2
1613142600000|2021-02-12 15:10:00|11364.7|11340.7|11366.4|11342.4|11366.4|11342.4|11364.7|11340.7|3
1613142900000|2021-02-12 15:15:00|11371.4|11347.4|11363.1|11339.1|11371.4|11347.4|11363.1|11339.1|8
1613143200000|2021-02-12 15:20:00|11359.9|11335.9|11352.2|11328.2|11359.9|11335.9|11345.5|11316.1|6
1613143500000|2021-02-12 15:25:00|11353|11329|11353|11329|11353|11329|11353|11329|1
1613143800000|2021-02-12 15:30:00|11355.5|11331.5|11350.5|11326.5|11357.7|11331.5|11348|11316|2
1613144100000|2021-02-12 15:35:00|11349.7|11325.7|11347.9|11307.9|11351.2|11325.7|11347.9|11307.9|3
1613144400000|2021-02-12 15:40:00|11339|11315|11341.3|11317.3|11341.3|11317.3|11339|11315|6
1613144700000|2021-02-12 15:45:00|11340.5|11316.5|11333|11309|11340.5|11316.5|11333|11309|3
1613145000000|2021-02-12 15:50:00|11330.5|11306.5|11335.5|11311.5|11362.6|11314.8|11330.5|11302.6|10
1613145300000|2021-02-12 15:55:00|11334|11310|11330.6|11306.6|11334|11310|11330.5|11306.5|5
1613145600000|2021-02-12 16:00:00|11332.1|11308.1|11332.1|11308.1|11332.1|11308.1|11331.3|11307.3|4
1613145900000|2021-02-12 16:05:00|11331.3|11307.3|11331.4|11307.4|11332.1|11308.1|11331.3|11307.3|2
1613146200000|2021-02-12 16:10:00|11332.1|11308.1|11331.4|11307.4|11332.1|11308.1|11331.4|11307.4|8
1613146500000|2021-02-12 16:15:00|11332.1|11308.1|11331.4|11307.4|11332.1|11308.1|11331.4|11307.4|4
1613146800000|2021-02-12 16:20:00|11332.1|11308.1|11332.2|11308.2|11332.2|11308.2|11330.6|11306.6|6
1613147100000|2021-02-12 16:25:00|11331.4|11307.4|11331.4|11307.4|11332.2|11308.2|11331.4|11307.4|1
1613147400000|2021-02-12 16:30:00|11330.6|11306.6|11331.4|11307.4|11331.4|11307.4|11330.6|11306.6|16
1613147700000|2021-02-12 16:35:00|||||||||3
1613148000000|2021-02-12 16:40:00|11333.7|11309.7|11333|11309|11333.7|11309.7|11333|11309|22
1613148300000|2021-02-12 16:45:00|11351|11311|11346.3|11322.3|11351|11322.3|11341.3|11309.3|8
1613148600000|2021-02-12 16:50:00|11343.8|11319.8|11347.2|11323.2|11347.2|11323.2|11343.8|11319.8|6
1613148900000|2021-02-12 16:55:00|11344.7|11320.7|11344.7|11320.7|11344.7|11320.7|11344.7|11320.7|3
1613149200000|2021-02-12 17:00:00|||||||||3
1613149500000|2021-02-12 17:05:00|11345.5|11321.5|11345.5|11321.5|11345.5|11321.5|11345.5|11321.5|3
1613149800000|2021-02-12 17:10:00|11346.3|11322.3|11344.6|11320.6|11346.3|11322.3|11344.6|11320.6|5
1613150100000|2021-02-12 17:15:00|11347.9|11323.9|11345.4|11321.4|11347.9|11323.9|11345.4|11321.4|2
1613150400000|2021-02-12 17:20:00|11346.1|11322.1|11347.1|11323.1|11347.9|11323.9|11345.4|11321.4|4
1613150700000|2021-02-12 17:25:00|11347.9|11323.9|11348.8|11324.8|11352.1|11328.1|11347.9|11323.9|0
1613151000000|2021-02-12 17:30:00|11349.6|11325.6|11401.1|11341.1|11401.8|11351.8|11349.6|11325.6|22
1613151300000|2021-02-12 17:35:00|11389.5|11349.5|11366.3|11342.3|11401.1|11355.2|11363.8|11331.8|4
1613151600000|2021-02-12 17:40:00|11365.6|11341.6|11366.9|11326.9|11369.4|11341.6|11363.8|11326.9|4
1613151900000|2021-02-12 17:45:00|11388.6|11328.6|11391.1|11331.1|11393.6|11333.6|11388.6|11328.6|1
1613152200000|2021-02-12 17:50:00|11391.9|11331.9|11391.1|11331.1|11393.6|11333.6|11386.1|11326.1|0
1613152500000|2021-02-12 17:55:00|11391.9|11331.9|11388.9|11364.9|11393.6|11366.6|11382.2|11331.9|3
1613152800000|2021-02-12 18:00:00|11393.9|11369.9|11397.2|11373.2|11397.2|11373.2|11392.2|11368.2|3
1613153100000|2021-02-12 18:05:00|11402.9|11378.9|11402.7|11362.7|11410.9|11384.9|11386.2|11350.9|30
1613153400000|2021-02-12 18:10:00|11406|11366|11404.4|11364.4|11406.1|11374.9|11398.9|11364.4|0
1613153700000|2021-02-12 18:15:00|11407.7|11367.7|11410.2|11370.2|11417.7|11383.2|11393.9|11357.7|10
1613154000000|2021-02-12 18:20:00|11409.4|11369.4|11404.7|11380.7|11410.2|11383.2|11403.7|11367.7|0
1613154300000|2021-02-12 18:25:00|11402.2|11378.2|11405.5|11381.5|11409.7|11385.7|11401.3|11377.3|36
1613154600000|2021-02-12 18:30:00|11403|11379|11386.4|11362.4|11407.2|11383.2|11386.4|11362.4|10
1613154900000|2021-02-12 18:35:00|11383.9|11359.9|11384.7|11360.7|11384.7|11360.7|11383.9|11359.9|0
1613155200000|2021-02-12 18:40:00|11384|11360|11384|11360|11384|11360|11384|11360|0
1613155500000|2021-02-12 18:45:00|11384.7|11360.7|11362.2|11338.2|11384.7|11360.7|11362.2|11338.2|51
1613155800000|2021-02-12 18:50:00|11361.5|11337.5|11329.9|11305.9|11361.5|11337.5|11329.9|11305.9|35
1613156100000|2021-02-12 18:55:00|11322.4|11298.4|11344.5|11284.5|11377.9|11318.4|11322.4|11273.7|43
1613480400000|2021-02-16 13:00:00|11436.4|11376.4|11410.1|11350.1|11436.4|11405|11393.9|11333.9|28
1613480700000|2021-02-16 13:05:00|11407|11367|11485.8|11425.8|11490.1|11456.3|11398.4|11367|51
1613481000000|2021-02-16 13:10:00|11475.1|11435.1|11488.9|11428.9|11489.5|11455.6|11465.3|11425.1|10
1613481300000|2021-02-16 13:15:00|11488.3|11428.3|11495.9|11471.9|11543.3|11492|11488.3|11428.3|37
1613481600000|2021-02-16 13:20:00|11495.3|11471.3|11550.3|11526.3|11599.5|11548.3|11495.3|11460.7|61
1613481900000|2021-02-16 13:25:00|11545.9|11521.9|11533.4|11509.4|11545.9|11521.9|11527.8|11503.8|14
1613482200000|2021-02-16 13:30:00|11534.7|11510.7|11531.6|11507.6|11536.5|11512.5|11524|11489.5|8
1613482500000|2021-02-16 13:35:00|11531.4|11471.4|11515.2|11455.2|11537.1|11489.6|11485.9|11452.7|18
1613482800000|2021-02-16 13:40:00|11517.7|11457.7|11512.7|11472.7|11518.3|11473.3|11507.1|11455.2|6
1613483100000|2021-02-16 13:45:00|11513.3|11473.3|11507.2|11483.2|11515.2|11484.5|11497.2|11471.5|12
1613483400000|2021-02-16 13:50:00|11528.9|11468.9|11536.5|11476.5|11538.3|11503.8|11527.7|11468.9|30
1613483700000|2021-02-16 13:55:00|11537.1|11477.1|11531.5|11471.5|11537.7|11495.7|11516.5|11467.7|9
1613484000000|2021-02-16 14:00:00|11524.6|11464.6|11528.4|11468.4|11537.1|11504.5|11509.7|11461.5|18
1613484300000|2021-02-16 14:05:00|11529.6|11469.6|11526.5|11486.5|11537.1|11489.6|11525.9|11469.6|5
1613484600000|2021-02-16 14:10:00|11527.1|11487.1|11524.6|11464.6|11529|11500.1|11516.5|11462.1|14
1613484900000|2021-02-16 14:15:00|11524|11464|11518.4|11458.4|11524|11464|11517.8|11457.8|14
1613485200000|2021-02-16 14:20:00|11519|11459|11519|11459|11519.7|11469.7|11508.4|11457.2|24
1613485500000|2021-02-16 14:25:00|11509.7|11469.7|11520.9|11460.9|11520.9|11484.5|11506.5|11459|16
1613485800000|2021-02-16 14:30:00|11511.5|11471.5|11511.6|11471.6|11522.2|11472.8|11511.5|11462.2|11
1613486100000|2021-02-16 14:35:00|11504.8|11480.8|11487.3|11463.3|11515.3|11489.6|11485.4|11461.4|17
1613486400000|2021-02-16 14:40:00|11487.9|11463.9|11488|11464|11488.6|11464.6|11487.3|11463.3|4
1613486700000|2021-02-16 14:45:00|11486.1|11462.1|11513.6|11489.6|11518.4|11489.6|11486.1|11454.7|17
1613487000000|2021-02-16 14:50:00|11520.5|11496.5|11540.5|11516.5|11543.5|11516.5|11519.8|11490.3|14
1613487300000|2021-02-16 14:55:00|11539.8|11515.8|11543.5|11483.5|11565.4|11525.8|11538|11483.5|8
1613487600000|2021-02-16 15:00:00|11542.8|11482.8|11590.4|11550.4|11605.4|11556.6|11542.2|11482.2|63
1613487900000|2021-02-16 15:05:00|11592.9|11532.9|11569.9|11545.9|11595.4|11547.9|11569.9|11532.9|12
1613488200000|2021-02-16 15:10:00|11584.3|11560.3|11581.8|11557.8|11589.1|11560.3|11581.8|11549.1|3
1613488500000|2021-02-16 15:15:00|11579.9|11555.9|11582.4|11558.4|11587.4|11563.4|11579.9|11555.9|8
1613488800000|2021-02-16 15:20:00|11583|11559|11587.4|11563.4|11587.4|11563.4|11578|11545.4|10
1613489100000|2021-02-16 15:25:00|11585.5|11561.5|11630.5|11606.5|11641|11606.5|11580.5|11556.5|29
1613489400000|2021-02-16 15:30:00|11628|11604|11579.2|11519.2|11630.5|11606.5|11579.2|11519.2|15
1613489700000|2021-02-16 15:35:00|11579.8|11519.8|11589.2|11549.2|11589.2|11555.3|11569.2|11519.8|9
1613490000000|2021-02-16 15:40:00|11576.2|11552.2|11511.7|11451.7|11576.2|11552.2|11500.5|11449.8|16
1613490300000|2021-02-16 15:45:00|11515.5|11455.5|11494.8|11454.8|11518|11470.5|11494.8|11452.3|5
1613490600000|2021-02-16 15:50:00|11494.9|11454.9|11465.6|11441.6|11494.9|11454.9|11453.7|11416.1|17
1613490900000|2021-02-16 15:55:00|11463.7|11439.7|11504.2|11444.2|11511.7|11451.7|11463.7|11426.1|7
1613491200000|2021-02-16 16:00:00|11501.1|11441.1|11513|11473|11513|11480.4|11487.4|11441.1|3
1613491500000|2021-02-16 16:05:00|11531.1|11471.1|11528|11468|11531.1|11478.6|11518.6|11468|6
1613491800000|2021-02-16 16:10:00|11529.9|11469.9|11513|11473|11531.1|11484.3|11505.6|11469.9|6
1613492100000|2021-02-16 16:15:00|11502.5|11478.5|11502.5|11478.5|11511.1|11478.5|11502.5|11471.1|3
1613492400000|2021-02-16 16:20:00|11525.5|11465.5|11523|11463|11525.5|11465.5|11523|11463|15
1613492700000|2021-02-16 16:25:00|11522.4|11462.4|11523|11463|11528|11468|11518|11458|5
1613493000000|2021-02-16 16:30:00|11525.5|11465.5|11513.1|11453.1|11531.3|11471.3|11501.2|11441.2|9
1613493300000|2021-02-16 16:35:00|11514.9|11454.9|11529.9|11469.9|11538.1|11478.1|11504.9|11444.9|18
1613493600000|2021-02-16 16:40:00|11525|11465|11484.9|11444.9|11552.4|11492.9|11484.9|11434.3|7
1613493900000|2021-02-16 16:45:00|11494.3|11434.3|11466.3|11442.3|11494.3|11446.1|11466.3|11434.3|4
1613494200000|2021-02-16 16:50:00|11463.8|11439.8|11463.8|11439.8|11463.8|11439.8|11463.8|11439.8|4
1613494500000|2021-02-16 16:55:00|11462|11438|11488.1|11428.1|11488.1|11443.6|11460.1|11428.1|12
1613494800000|2021-02-16 17:00:00|11487.5|11427.5|11478.7|11438.7|11488.7|11438.7|11478.7|11427.5|17
1613495100000|2021-02-16 17:05:00|11480.6|11440.6|11480.6|11440.6|11488.1|11441.2|11478.1|11428.1|4
1613495400000|2021-02-16 17:10:00|11470.2|11446.2|11462.6|11438.6|11470.2|11446.2|11460.1|11436.1|6
1613495700000|2021-02-16 17:15:00|11463.3|11439.3|11457.7|11433.7|11463.3|11439.3|11457.7|11433.7|13
1613496000000|2021-02-16 17:20:00|11455.8|11431.8|11442.5|11382.5|11455.8|11431.8|11394.5|11345|49
1613496300000|2021-02-16 17:25:00|11440|11380|11451.3|11411.3|11458.8|11415.6|11435.7|11379.4|9
1613496600000|2021-02-16 17:30:00|11453.8|11413.8|11481.9|11421.9|11481.9|11421.9|11453.8|11407.5|10
1613496900000|2021-02-16 17:35:00|11479.5|11419.5|11489.4|11429.4|11489.5|11429.5|11479.5|11419.5|4
1613497200000|2021-02-16 17:40:00|11482.5|11458.5|11538.3|11478.3|11538.3|11507.5|11482.5|11458.5|18
1613497500000|2021-02-16 17:45:00|11540.8|11480.8|11530.3|11506.3|11548.3|11508.2|11527|11467|7
1613497800000|2021-02-16 17:50:00|11537.8|11513.8|11542|11502|11542|11517.5|11535.9|11502|6
1613498100000|2021-02-16 17:55:00|11529|11505|11542|11502|11544.5|11505|11529|11498.3|2
1613498400000|2021-02-16 18:00:00|11535.9|11511.9|11508.9|11448.9|11542|11517.5|11473.3|11413.3|12
1613498700000|2021-02-16 18:05:00|11507.1|11447.1|11507.1|11447.1|11507.1|11447.1|11507.1|11447.1|4
1613499300000|2021-02-16 18:15:00|11502.1|11442.1|11544|11484|11548.4|11513.9|11492.1|11432.1|10
1613499600000|2021-02-16 18:20:00|11543.4|11483.4|11541.5|11481.5|11544|11484|11540.9|11480.9|14
1613499900000|2021-02-16 18:25:00|11532.1|11492.1|11537.7|11497.7|11555.8|11514.5|11526.6|11480.9|22
1613500200000|2021-02-16 18:30:00|11544.6|11484.6|11575.8|11535.8|11599|11554.5|11532.8|11484.6|36
1613500500000|2021-02-16 18:35:00|11577.7|11537.7|11564.1|11540.1|11577.7|11546.3|11564.1|11532.1|3
1613500800000|2021-02-16 18:40:00|11566.6|11542.6|11587.9|11563.9|11600.9|11563.9|11564.1|11532.1|9
1613501100000|2021-02-16 18:45:00|11568.5|11544.5|11525.3|11465.3|11575.4|11551.4|11525.3|11465.3|13
1613501400000|2021-02-16 18:50:00|11542.3|11518.3|11530.9|11470.9|11544.8|11520.8|11530.9|11470.9|6
1613501700000|2021-02-16 18:55:00|11525.9|11465.9|11539.6|11479.6|11547.8|11520.1|11517.8|11465.9|11
1613566800000|2021-02-17 13:00:00|11546.1|11486.1|11464.2|11404.2|11548|11495.5|11456.9|11396.9|39
1613567100000|2021-02-17 13:05:00|11462.3|11402.3|11452.3|11392.3|11466.7|11406.7|11447.9|11387.9|8
1613567400000|2021-02-17 13:10:00|11451.7|11391.7|11442.9|11382.9|11454.2|11400.3|11417.4|11382.9|8
1613567700000|2021-02-17 13:15:00|11427.9|11367.9|11396.2|11372.2|11429.8|11372.2|11396.2|11357.9|2
1613568000000|2021-02-17 13:20:00|11404.8|11364.8|11396.2|11372.2|11404.8|11372.2|11396.2|11364.8|1
1613568300000|2021-02-17 13:25:00|11398.2|11374.2|11356.2|11296.2|11398.2|11374.2|11267.9|11238.7|38
1613568600000|2021-02-17 13:30:00|11355|11295|11344.3|11304.3|11356.2|11304.3|11336.6|11282.9|9
1613568900000|2021-02-17 13:35:00|11354.9|11294.9|11353.8|11329.8|11396.2|11337.3|11353.8|11294.9|38
1613569200000|2021-02-17 13:40:00|11353.2|11329.2|11373.7|11313.7|11375.6|11341.1|11326.2|11276.8|21
1613569500000|2021-02-17 13:45:00|11369.9|11309.9|11369.9|11309.9|11379.5|11341.1|11353.6|11309.9|7
1613569800000|2021-02-17 13:50:00|11351.6|11311.6|11333.7|11273.7|11362.2|11315.5|11330.7|11273.7|4
1613570100000|2021-02-17 13:55:00|11336.2|11276.2|11306|11246|11342.2|11294.7|11295.5|11246|42
1613570400000|2021-02-17 14:00:00|11295.4|11255.4|11287.8|11247.8|11302.9|11259|11280.5|11237.2|7
1613570700000|2021-02-17 14:05:00|11285.3|11245.3|11312.2|11252.2|11312.2|11257.2|11283.3|11243.3|13
1613571000000|2021-02-17 14:10:00|11296.5|11272.5|11314.7|11274.7|11314.7|11282.7|11296.5|11265.3|2
1613571300000|2021-02-17 14:15:00|11325.9|11265.9|11327.2|11267.2|11329.1|11269.1|11325.9|11265.9|1
1613571600000|2021-02-17 14:20:00|11327.8|11267.8|11329.7|11269.7|11329.7|11269.7|11327.8|11267.8|0
1613571900000|2021-02-17 14:25:00|11314|11290|11325.9|11265.9|11334.1|11297|11314|11265.9|2
1613572200000|2021-02-17 14:30:00|11306.5|11266.5|11340.2|11316.2|11340.2|11316.2|11306.5|11266.5|55
1613572500000|2021-02-17 14:35:00|11340.8|11316.8|11351.9|11311.9|11354.4|11321.2|11340.8|11311.9|4
1613572800000|2021-02-17 14:40:00|11358.2|11318.2|11365.7|11325.7|11365.7|11331.2|11355.2|11318.2|3
1613573100000|2021-02-17 14:45:00|11366.3|11326.3|11338.3|11314.3|11366.3|11334.3|11338.3|11306.9|5
1613573400000|2021-02-17 14:50:00|11336.4|11312.4|11345.2|11285.2|11349|11312.4|11296.6|11258.3|30
1613573700000|2021-02-17 14:55:00|11347.1|11287.1|11332.5|11292.5|11349.6|11292.5|11332.5|11284.6|15
1613574000000|2021-02-17 15:00:00|11335|11295|11350.8|11290.8|11350.8|11316.3|11333.4|11283.9|9
1613574300000|2021-02-17 15:05:00|11348.9|11288.9|11348.9|11288.9|11348.9|11288.9|11348.9|11288.9|0
1613574600000|2021-02-17 15:10:00|11334.5|11294.5|11340.3|11316.3|11347|11316.3|11334.5|11284.5|21
1613574900000|2021-02-17 15:15:00|11334|11310|11302.6|11278.6|11345|11312.5|11298.8|11254.5|8
1613575200000|2021-02-17 15:20:00|11321.5|11297.5|11345.8|11305.8|11348.9|11305.8|11319.5|11288.9|3
1613575500000|2021-02-17 15:25:00|11343.9|11303.9|11342|11282|11365.8|11316.4|11314.5|11254.5|34
1613575800000|2021-02-17 15:30:00|11349.5|11289.5|11343.3|11283.3|11368.9|11310.6|11308.3|11255.8|34
1613576100000|2021-02-17 15:35:00|11343.9|11283.9|11300.1|11260.1|11345.8|11292.6|11292.7|11260.1|4
1613576400000|2021-02-17 15:40:00|11292.7|11268.7|11296.5|11272.5|11296.5|11272.5|11292.7|11268.7|0
1613576700000|2021-02-17 15:45:00|11327.6|11287.6|11327.6|11287.6|11337.6|11290.1|11326.4|11277|43
1613577000000|2021-02-17 15:50:00|11328.8|11288.8|11315.7|11275.7|11336.5|11288.8|11311.3|11266.3|6
1613577300000|2021-02-17 15:55:00|11318.8|11258.8|11290.2|11266.2|11323.2|11274.3|11290.2|11251.7|0
1613577600000|2021-02-17 16:00:00|11288.3|11264.3|11298.3|11274.3|11309|11275.2|11287.7|11257.4|11
1613577900000|2021-02-17 16:05:00|11305.2|11281.2|11324.1|11300.1|11347.1|11302.1|11298.3|11274.3|17
1613578200000|2021-02-17 16:10:00|11324.6|11300.6|11319.6|11279.6|11339.8|11302.6|11319.6|11272.1|6
1613578500000|2021-02-17 16:15:00|11320.2|11280.2|11322.1|11282.1|11322.1|11282.1|11319.6|11279.6|0
1613578800000|2021-02-17 16:20:00|11316.6|11292.6|11335.9|11275.9|11335.9|11297.6|11316.6|11275.9|24
1613579100000|2021-02-17 16:25:00|11334|11274|11307.9|11247.9|11334|11282.6|11303|11247.9|17
1613579400000|2021-02-17 16:30:00|11308.5|11248.5|11307.9|11247.9|11310.4|11250.4|11307.9|11247.9|0
1613579700000|2021-02-17 16:35:00|11312.3|11252.3|11344.6|11284.6|11380.2|11320.2|11307.9|11247.9|47
1613580000000|2021-02-17 16:40:00|11344.1|11284.1|11414.3|11354.3|11452.1|11411.1|11339.6|11279.6|47
1613580300000|2021-02-17 16:45:00|11416|11356|11419.8|11359.8|11421.8|11361.8|11416|11356|0
1613580600000|2021-02-17 16:50:00|11406.8|11346.8|11406.8|11346.8|11406.8|11346.8|11399.3|11339.3|0
1613580900000|2021-02-17 16:55:00|11399.3|11359.3|11394.5|11334.5|11404.3|11359.3|11378.2|11334.5|13
1613581200000|2021-02-17 17:00:00|11379.5|11339.5|11385.9|11361.9|11393.3|11362.5|11374|11339.5|7
1613581500000|2021-02-17 17:05:00|11387.8|11363.8|11410.9|11350.9|11410.9|11363.8|11377.9|11340.8|2
1613581800000|2021-02-17 17:10:00|11394.5|11334.5|11397.8|11337.8|11419.7|11370.9|11390.9|11334.5|2
1613582100000|2021-02-17 17:15:00|11395.9|11335.9|11390.9|11350.9|11400.3|11350.9|11386.5|11326.5|2
1613582400000|2021-02-17 17:20:00|11393.4|11353.4|11393.4|11353.4|11398.4|11365.8|11387.9|11335.9|10
1613582700000|2021-02-17 17:25:00|11398.4|11338.4|11349|11309|11398.4|11338.4|11349|11299.6|6
1613583000000|2021-02-17 17:30:00|11342.7|11318.7|11394.8|11354.8|11412.7|11375.3|11342.7|11318.7|11
1613583300000|2021-02-17 17:35:00|11404.2|11344.2|11402.5|11362.5|11410|11363.1|11396.7|11344.2|20
1613583600000|2021-02-17 17:40:00|11403.1|11363.1|11386.2|11326.2|11408.1|11365|11376.2|11326.2|49
1613583900000|2021-02-17 17:45:00|11380.6|11340.6|11385|11345|11391.9|11355.5|11379.5|11330|6
1613584200000|2021-02-17 17:50:00|11377.6|11353.6|11390|11330|11390|11353.6|11377.6|11330|8
1613584500000|2021-02-17 17:55:00|11382.5|11342.5|11374.5|11350.5|11385|11350.5|11374.5|11342.5|5
1613584800000|2021-02-17 18:00:00|11374.6|11350.6|11380.3|11340.3|11385.9|11361.9|11374.6|11340.3|6
1613585100000|2021-02-17 18:05:00|11374|11350|11387.8|11327.8|11393.5|11353.8|11374|11327.8|6
1613585400000|2021-02-17 18:10:00|11376.4|11336.4|11381.4|11321.4|11381.4|11336.4|11376.4|11320.9|4
1613585700000|2021-02-17 18:15:00|11373.7|11313.7|11370.1|11310.1|11374.3|11336.5|11358.6|11310.1|5
1613586000000|2021-02-17 18:20:00|11372.6|11312.6|11407.8|11347.8|11410.3|11364.1|11360.4|11312.6|12
1613586300000|2021-02-17 18:25:00|11400.3|11360.3|11349.8|11325.8|11407.8|11361.4|11349.8|11325.8|19
1613586600000|2021-02-17 18:30:00|11392.1|11332.1|11357.9|11333.9|11399.2|11341.1|11357.9|11322.8|6
1613586900000|2021-02-17 18:35:00|11355.4|11331.4|11347.4|11323.4|11355.4|11331.4|11347.4|11323.4|2
1613587500000|2021-02-17 18:45:00|11362.4|11338.4|11399.8|11339.8|11403.5|11343.5|11358.7|11334.7|4
1613587800000|2021-02-17 18:50:00|11401.8|11341.8|11403.5|11343.5|11403.5|11343.5|11401.8|11341.8|1
1613588100000|2021-02-17 18:55:00|11402.9|11342.9|11394.3|11334.3|11402.9|11342.9|11394.3|11334.3|0
1613653200000|2021-02-18 13:00:00|11411.6|11351.6|11429.1|11389.1|11442.1|11402.8|11365|11333.5|21
1613653500000|2021-02-18 13:05:00|11438|11378|11426.7|11402.7|11438|11402.7|11414.2|11378|5
1613653800000|2021-02-18 13:10:00|11418.1|11394.1|11423.9|11363.9|11441.1|11394.1|11382|11342|20
1613654100000|2021-02-18 13:15:00|11422.3|11362.3|11401.1|11341.1|11430.6|11387.5|11393.6|11333.6|1
1613654400000|2021-02-18 13:20:00|11403.6|11343.6|11400.6|11340.6|11409.2|11359.7|11361.7|11329.2|5
1613654700000|2021-02-18 13:25:00|11401.1|11341.1|11394.2|11354.2|11403.1|11358.1|11394.2|11340.6|0
1613655000000|2021-02-18 13:30:00|11398.1|11358.1|11423.7|11363.7|11435.6|11395.1|11398.1|11356.2|6
1613655300000|2021-02-18 13:35:00|11421.7|11361.7|11409.8|11369.8|11429.2|11385.6|11393.7|11354.2|6
1613655600000|2021-02-18 13:40:00|11407.3|11367.3|11399.2|11339.2|11407.3|11372.8|11392.3|11339.2|6
1613655900000|2021-02-18 13:45:00|11401.2|11341.2|11371.5|11347.5|11401.2|11348.9|11370.9|11329.2|6
1613656200000|2021-02-18 13:50:00|11372|11348|11365|11305|11382.5|11348|11365|11305|2
1613656500000|2021-02-18 13:55:00|11363.9|11303.9|11352.5|11292.5|11365|11305|11350.6|11290.6|12
1613656800000|2021-02-18 14:00:00|11352|11292|11311|11287|11352|11296.9|11307.9|11276.5|17
1613657100000|2021-02-18 14:05:00|11316|11292|11273.1|11249.1|11323.8|11292|11273.1|11241.1|33
1613657400000|2021-02-18 14:10:00|11270.6|11246.6|11277.8|11217.8|11288.8|11246.6|11230.8|11183.8|33
1613657700000|2021-02-18 14:15:00|11272.8|11212.8|11234.9|11194.9|11272.8|11212.8|11223.4|11190.8|14
1613658000000|2021-02-18 14:20:00|11224.4|11200.4|11292.3|11232.3|11294.8|11234.8|11223.9|11193|15
1613658300000|2021-02-18 14:25:00|11291.4|11231.4|11292.3|11232.3|11297.3|11244.8|11245.9|11209.5|6
1613658600000|2021-02-18 14:30:00|11287.3|11227.3|11312.5|11252.5|11335.6|11311.6|11287.3|11227.3|31
1613658900000|2021-02-18 14:35:00|11314.5|11254.5|11290.1|11230.1|11342.9|11282.9|11290.1|11230.1|22
1613659200000|2021-02-18 14:40:00|11292|11232|11253.1|11213.1|11294|11234|11250.1|11210.1|15
1613659500000|2021-02-18 14:45:00|11263.6|11203.6|11230.7|11206.7|11263.6|11213.1|11230.7|11201.7|27
1613659800000|2021-02-18 14:50:00|11234.6|11210.6|11235.1|11211.1|11247.6|11216.7|11233.2|11201.7|4
1613660100000|2021-02-18 14:55:00|11232.6|11208.6|11210.1|11186.1|11236.5|11208.6|11210.1|11184.6|6
1613660400000|2021-02-18 15:00:00|11196.4|11172.4|11158.2|11134.2|11199.2|11172.4|11158.2|11134.2|29
1613660700000|2021-02-18 15:05:00|11149.2|11089.2|11169.1|11145.1|11203.7|11145.1|11118.7|11079.4|17
1613661000000|2021-02-18 15:10:00|11184.8|11160.8|11196.2|11136.2|11204.6|11160.8|11171.2|11131.7|52
1613661300000|2021-02-18 15:15:00|11194.2|11134.2|11195.1|11135.1|11198.7|11141.2|11181.2|11123.4|21
1613661600000|2021-02-18 15:20:00|11193.2|11133.2|11162.6|11102.6|11195.1|11139.2|11162.6|11102.6|9
1613661900000|2021-02-18 15:25:00|11158.2|11098.2|11171|11111|11184.8|11144.6|11158.2|11098.2|17
1613662200000|2021-02-18 15:30:00|11168.4|11108.4|11120|11096|11168.4|11109|11120|11093.5|11
1613662500000|2021-02-18 15:35:00|11118.1|11094.1|11101.1|11061.1|11118.1|11094.1|11101.1|11061.1|16
1613662800000|2021-02-18 15:40:00|11099.1|11059.1|11176.1|11116.1|11176.1|11119.1|11085.6|11056.6|21
1613663100000|2021-02-18 15:45:00|11171.6|11111.6|11177|11153|11197.3|11153|11137|11080.5|35
1613663400000|2021-02-18 15:50:00|11171.5|11147.5|11174.5|11150.5|11179|11155|11171.5|11147.5|34
1613663700000|2021-02-18 15:55:00|11174|11150|11169|11145|11207|11150|11169|11140|10
1613664000000|2021-02-18 16:00:00|11189.7|11129.7|11177|11153|11199.5|11157.5|11177|11129.7|9
1613664300000|2021-02-18 16:05:00|11179.5|11155.5|11177.1|11153.1|11179.5|11155.5|11177|11153|2
1613664600000|2021-02-18 16:10:00|11177.6|11153.6|11177.1|11153.1|11181.5|11157.5|11177.1|11153.1|1
1613664900000|2021-02-18 16:15:00|||||||||4
1613665200000|2021-02-18 16:20:00|11178.2|11154.2|11207.1|11167.1|11210.1|11185|11178.2|11147.6|7
1613665500000|2021-02-18 16:25:00|11221.4|11161.4|11237.6|11177.6|11240.1|11180.1|11221.4|11161.4|4
1613665800000|2021-02-18 16:30:00|11235.1|11175.1|11219.6|11159.6|11235.1|11177.1|11214.6|11154.6|4
1613666100000|2021-02-18 16:35:00|11213.1|11173.1|11213.2|11173.2|11213.2|11173.2|11210.7|11170.7|3
1613666400000|2021-02-18 16:40:00|11210.7|11170.7|11237.1|11177.1|11246.6|11192.1|11200.2|11165.3|2
1613666700000|2021-02-18 16:45:00|11236.6|11176.6|11230.7|11170.7|11242.5|11194.6|11197.7|11163.2|2
1613667000000|2021-02-18 16:50:00|11231.2|11171.2|11233.2|11173.2|11233.2|11173.2|11231.2|11171.2|10
1613667300000|2021-02-18 16:55:00|11233.7|11173.7|11237.7|11213.7|11241.8|11213.7|11229.3|11169.3|8
1613667600000|2021-02-18 17:00:00|11250.9|11190.9|11230.7|11170.7|11250.9|11190.9|11224.1|11164.8|25
1613667900000|2021-02-18 17:05:00|11229.6|11169.6|11214.1|11154.1|11229.6|11180.1|11204.1|11149.6|15
1613668200000|2021-02-18 17:10:00|11209.1|11149.1|11216.6|11156.6|11216.6|11156.6|11209.1|11149.1|2
1613668500000|2021-02-18 17:15:00|11214.1|11154.1|11216.1|11156.1|11216.6|11156.6|11214.1|11154.1|5
1613668800000|2021-02-18 17:20:00|11215|11155|11176.1|11152.1|11215|11155|11173.6|11142.2|3
1613669100000|2021-02-18 17:25:00|11175.6|11151.6|11170.1|11146.1|11175.6|11151.6|11170.1|11146.1|12
1613669400000|2021-02-18 17:30:00|11173.1|11149.1|11180.6|11140.6|11180.6|11149.1|11173.1|11140.1|7
1613669700000|2021-02-18 17:35:00|11172.1|11148.1|11171.5|11147.5|11172.1|11148.1|11171.5|11147.5|5
1613670000000|2021-02-18 17:40:00|11172.1|11148.1|11164.1|11140.1|11174|11150|11164.1|11140.1|8
1613670300000|2021-02-18 17:45:00|11169.1|11145.1|11169.1|11145.1|11169.1|11145.1|11169.1|11145.1|4
1613670600000|2021-02-18 17:50:00|11162.5|11138.5|11162.5|11138.5|11162.5|11138.5|11162.5|11138.5|11
1613670900000|2021-02-18 17:55:00|11161.9|11137.9|11167.5|11127.5|11169.4|11137.9|11161.9|11127.4|17
1613671200000|2021-02-18 18:00:00|11158.9|11134.9|11175.3|11115.3|11177.3|11134.9|11155.9|11115.3|8
1613671500000|2021-02-18 18:05:00|11164.8|11124.8|11162.8|11122.8|11164.8|11124.8|11162.8|11122.8|13
1613671800000|2021-02-18 18:10:00|11162.3|11122.3|11137.3|11097.3|11168.2|11131.9|11136.8|11089.3|10
1613672100000|2021-02-18 18:15:00|11133.4|11093.4|11135.4|11095.4|11137.3|11097.3|11133.4|11093.4|6
1613672400000|2021-02-18 18:20:00|11124.9|11100.9|11121.3|11081.3|11136.3|11100.9|11119.9|11076.3|6
1613672700000|2021-02-18 18:25:00|11126.3|11086.3|11177.4|11137.4|11185.2|11146.8|11118.8|11085.8|14
1613673000000|2021-02-18 18:30:00|11175.4|11135.4|11171.9|11147.9|11183.3|11151.8|11171.9|11135.4|3
1613673300000|2021-02-18 18:35:00|11167.9|11143.9|11168.3|11108.3|11188.3|11144.2|11155.8|11108.3|9
1613673600000|2021-02-18 18:40:00|11155.8|11115.8|11161.7|11137.7|11168.3|11137.7|11147.4|11108.3|0
1613673900000|2021-02-18 18:45:00|11161.2|11137.2|11161.2|11137.2|11161.2|11137.2|11161.2|11137.2|4
1613674200000|2021-02-18 18:50:00|11163.7|11139.7|11155.7|11131.7|11163.7|11139.7|11155.7|11131.7|2
1613674500000|2021-02-18 18:55:00|11153.7|11129.7|11185.1|11125.1|11194.2|11146.7|11153.7|11118|21
1613739600000|2021-02-19 13:00:00|11177.7|11117.7|11163.3|11103.3|11192.3|11144.3|11154.3|11103.3|14
1613739900000|2021-02-19 13:05:00|11165.8|11105.8|11116.3|11092.3|11165.8|11105.8|11114.3|11085.3|8
1613740200000|2021-02-19 13:10:00|11114.3|11090.3|11154.3|11114.3|11159.3|11114.3|11114.3|11090.3|16
1613740500000|2021-02-19 13:15:00|11174.8|11114.8|11158.3|11098.3|11177.3|11121.3|11157.3|11098.3|7
1613740800000|2021-02-19 13:20:00|11152.4|11092.4|11120.4|11096.4|11154.4|11098.9|11120.4|11091.4|0
1613741100000|2021-02-19 13:25:00|11131.9|11071.9|11097.4|11057.4|11132.4|11081.4|11091.9|11057.4|2
1613741400000|2021-02-19 13:30:00|11102.4|11042.4|11083.4|11059.4|11102.4|11065.4|11069.9|11042.4|32
1613741700000|2021-02-19 13:35:00|11128.9|11068.9|11119.4|11095.4|11147.4|11095.4|11115.4|11060.4|10
1613742000000|2021-02-19 13:40:00|11115.4|11091.4|11117.9|11057.9|11127.9|11091.4|11115.4|11057.4|0
1613742300000|2021-02-19 13:45:00|11118.4|11058.4|11137.4|11077.4|11137.4|11089.9|11118.4|11058.4|1
1613742600000|2021-02-19 13:50:00|11134.9|11074.9|11137.4|11077.4|11137.4|11102.9|11124.9|11072.4|0
1613742900000|2021-02-19 13:55:00|11135.9|11075.9|11138.9|11098.9|11147.4|11098.9|11133.4|11073.4|7
1613743200000|2021-02-19 14:00:00|11136.9|11096.9|11149.4|11089.4|11149.4|11112.4|11136.4|11087.4|8
1613743500000|2021-02-19 14:05:00|11149.5|11089.5|11148.5|11088.5|11154.5|11120|11133|11086|6
1613743800000|2021-02-19 14:10:00|11146|11086|11145|11105|11154.5|11114|11138|11086|3
1613744100000|2021-02-19 14:15:00|11143|11103|11122.5|11082.5|11154.5|11110.5|11122.5|11082.5|14
1613744400000|2021-02-19 14:20:00|11118.5|11078.5|11118|11094|11122.5|11096|11112.5|11072.5|0
1613744700000|2021-02-19 14:25:00|11114|11090|11114|11090|11129|11105|11108.5|11084.5|2
1613745000000|2021-02-19 14:30:00|11116|11092|11105.5|11065.5|11116|11092|11085.5|11045.5|14
1613745300000|2021-02-19 14:35:00|11101.5|11061.5|11078.1|11038.1|11119.6|11063.5|11069.1|11038.1|9
1613745600000|2021-02-19 14:40:00|11080.1|11040.1|11102.6|11042.6|11102.6|11051.6|11075.6|11023.6|10
1613745900000|2021-02-19 14:45:00|11103.1|11043.1|11115.6|11055.6|11115.6|11055.6|11098.1|11038.1|0
1613746200000|2021-02-19 14:50:00|11117.1|11057.1|11123.1|11063.1|11123.1|11093.6|11112.6|11052.6|15
1613746500000|2021-02-19 14:55:00|11118.6|11058.6|11165.6|11125.6|11166.1|11130.6|11111.1|11058.6|5
1613746800000|2021-02-19 15:00:00|11155.1|11131.1|11155.1|11095.1|11170.1|11131.1|11133.6|11073.6|38
1613747100000|2021-02-19 15:05:00|11152.6|11092.6|11151.6|11091.6|11178.1|11121.6|11140.6|11080.6|17
1613747400000|2021-02-19 15:10:00|11154.2|11094.2|11156.2|11096.2|11163.2|11103.2|11147.7|11087.7|5
1613747700000|2021-02-19 15:15:00|11150.2|11090.2|11151.7|11091.7|11160.7|11104.2|11106.2|11068.2|5
1613748000000|2021-02-19 15:20:00|11152.7|11092.7|11147.2|11087.2|11164.7|11118.2|11138.7|11078.7|9
1613748300000|2021-02-19 15:25:00|11146.7|11086.7|11131.7|11091.7|11160.7|11113.2|11126.2|11079.7|7
1613748600000|2021-02-19 15:30:00|11125.2|11101.2|11157.7|11117.7|11177.7|11124.2|11125.2|11101.2|8
1613748900000|2021-02-19 15:35:00|11169.7|11109.7|11212.3|11152.3|11215.2|11191.2|11134.7|11101.7|33
1613749200000|2021-02-19 15:40:00|11209.8|11149.8|11229.8|11169.8|11232.3|11172.3|11183.3|11124.3|45
1613749500000|2021-02-19 15:45:00|11230.3|11170.3|11169.8|11109.8|11233.8|11173.8|11169.8|11109.8|18
1613749800000|2021-02-19 15:50:00|11169.3|11109.3|11187.8|11147.8|11193.3|11161.3|11136.3|11086.8|8
1613750100000|2021-02-19 15:55:00|11185.8|11145.8|11159.8|11119.8|11204.8|11148.3|11157.8|11114.8|2
1613750400000|2021-02-19 16:00:00|11182.3|11122.3|11159.3|11135.3|11198.3|11161.3|11154.8|11105.3|4
1613750700000|2021-02-19 16:05:00|11159.8|11135.8|11204.8|11144.8|11220.8|11181.8|11159.8|11128.3|10
1613751000000|2021-02-19 16:10:00|11207.3|11147.3|11196.4|11172.4|11215.4|11172.4|11190.3|11145.8|1
1613751300000|2021-02-19 16:15:00|11192.3|11168.3|11219.9|11159.9|11220.4|11186.4|11173.9|11141.9|5
1613751600000|2021-02-19 16:20:00|11217.9|11157.9|11211.9|11187.9|11218.9|11194.9|11199.4|11151.4|5
1613751900000|2021-02-19 16:25:00|11217.9|11193.9|11290.9|11230.9|11317.9|11257.9|11217.9|11193.9|23
1613752200000|2021-02-19 16:30:00|11292.9|11232.9|11280.9|11220.9|11294.4|11234.4|11280.9|11220.9|5
1613752500000|2021-02-19 16:35:00|11281.4|11221.4|11304.9|11264.9|11304.9|11270.4|11281.4|11221.4|11
1613752800000|2021-02-19 16:40:00|11294.4|11270.4|11280.9|11240.9|11309.4|11270.4|11278.4|11220.4|11
1613753100000|2021-02-19 16:45:00|11284.9|11244.9|11292.5|11232.5|11296.9|11249.9|11284.9|11227.5|2
1613753400000|2021-02-19 16:50:00|11290.5|11230.5|11271|11231|11290.5|11235.5|11271|11216|3
1613753700000|2021-02-19 16:55:00|11281|11221|11250.5|11226.5|11281|11231.5|11250.5|11217|1
1613754000000|2021-02-19 17:00:00|11264.5|11204.5|11249|11189|11264.5|11207.5|11237.5|11188|17
1613754300000|2021-02-19 17:05:00|11243.5|11203.5|11254.5|11194.5|11255|11205.5|11243.5|11187|7
1613754600000|2021-02-19 17:10:00|11254.1|11194.1|11256.1|11232.1|11260.1|11236.1|11241|11189.1|0
1613754900000|2021-02-19 17:15:00|11260.1|11236.1|11279.1|11239.1|11294.6|11239.6|11260.1|11224|3
1613755200000|2021-02-19 17:20:00|11268.6|11244.6|11271.6|11231.6|11286.1|11244.6|11268.6|11221.6|1
1613755500000|2021-02-19 17:25:00|11272.1|11232.1|11273.6|11233.6|11277.1|11245.6|11264.6|11229.1|8
1613755800000|2021-02-19 17:30:00|11271.6|11231.6|11253.6|11229.6|11274.1|11234.6|11250.6|11218.6|1
1613756100000|2021-02-19 17:35:00|11254.1|11230.1|11265.7|11241.7|11276.6|11241.7|11253.6|11220.6|3
1613756400000|2021-02-19 17:40:00|11276.2|11216.2|11281.2|11221.2|11281.2|11221.2|11276.2|11216.2|1
1613756700000|2021-02-19 17:45:00|11269.2|11209.2|11266.7|11206.7|11280.7|11229.7|11266.7|11206.7|14
1613757000000|2021-02-19 17:50:00|11264.7|11204.7|11269.7|11209.7|11269.7|11218.7|11256.7|11204.7|1
1613757300000|2021-02-19 17:55:00|11267.7|11207.7|11251.7|11211.7|11267.7|11211.7|11245.7|11198.7|1
1613757600000|2021-02-19 18:00:00|11249.7|11209.7|11251.7|11211.7|11251.7|11211.7|11249.7|11209.7|2
1613757900000|2021-02-19 18:05:00|11245.7|11205.7|11236.2|11176.2|11250.7|11205.7|11229.7|11175.7|2
1613758200000|2021-02-19 18:10:00|11233.7|11173.7|11220.3|11180.3|11238.2|11182.3|11220.3|11173.7|2
1613758500000|2021-02-19 18:15:00|11222.3|11182.3|11226.3|11186.3|11235.3|11186.3|11219.8|11169.3|37
1613758800000|2021-02-19 18:20:00|11218.8|11194.8|11229.3|11169.3|11233.3|11197.3|11218.8|11169.3|2
1613759100000|2021-02-19 18:25:00|11218.3|11178.3|11207.3|11183.3|11221.3|11188.8|11202.8|11156.8|9
1613759400000|2021-02-19 18:30:00|11219.3|11159.3|11200.3|11140.3|11219.3|11160.8|11192.8|11140.3|9
1613759700000|2021-02-19 18:35:00|11197.3|11137.3|11197.3|11137.3|11201.8|11153.3|11191.3|11137.3|6
1613760000000|2021-02-19 18:40:00|11195.3|11135.3|11168.4|11128.4|11195.3|11147.8|11159.9|11128.4|24
1613760300000|2021-02-19 18:45:00|11170.4|11130.4|11202.4|11162.4|11213.9|11163.9|11170.4|11130.4|10
1613760600000|2021-02-19 18:50:00|11200.4|11160.4|11153.9|11113.9|11200.4|11167.9|11153.9|11106.4|38
1613760900000|2021-02-19 18:55:00|11151.9|11111.9|11210.4|11150.4|11216.9|11156.9|11145.4|11097.4|64
1613998800000|2021-02-22 13:00:00|11236.7|11196.7|11217.6|11193.6|11246.4|11216.3|11209.1|11185.1|86
1613999100000|2021-02-22 13:05:00|11217.2|11193.2|11230.8|11190.8|11236.3|11212.3|11211.1|11187.1|118
1613999400000|2021-02-22 13:10:00|11254.1|11194.1|11248.4|11188.4|11261.2|11205.5|11245.5|11188.4|3
1613999700000|2021-02-22 13:15:00|11250.5|11190.5|11210.8|11186.8|11250.5|11192.1|11210.8|11179.5|0
1614000000000|2021-02-22 13:20:00|11208.6|11184.6|11212.1|11188.1|11216.8|11192.8|11208.6|11184.6|24
1614000300000|2021-02-22 13:25:00|11209.6|11185.6|11205.2|11165.2|11213.9|11189.9|11197.5|11165.1|7
1614000600000|2021-02-22 13:30:00|11194.7|11170.7|11191.8|11167.8|11202.3|11170.7|11189.3|11162.3|1
1614000900000|2021-02-22 13:35:00|11202.3|11162.3|11220.2|11160.2|11220.2|11170.7|11194.7|11159.8|1
1614001200000|2021-02-22 13:40:00|11221|11161|11194.3|11170.3|11225.2|11172.8|11194.3|11158.1|3
1614001800000|2021-02-22 13:50:00|11192.6|11168.6|11194.4|11170.4|11199|11175|11192.2|11168.2|9
1614002100000|2021-02-22 13:55:00|11194.8|11170.8|11192.4|11152.4|11196.9|11172.9|11186.9|11147.4|14
1614002400000|2021-02-22 14:00:00|11186.9|11162.9|11223.9|11163.9|11223.9|11165.8|11182.7|11152.4|10
1614002700000|2021-02-22 14:05:00|11231.4|11171.4|11213.7|11189.7|11241.7|11193.2|11206.2|11171.4|32
1614003000000|2021-02-22 14:10:00|11216.2|11192.2|11226.7|11166.7|11226.7|11195|11213.7|11159.6|9
1614003300000|2021-02-22 14:15:00|11219.2|11179.2|11214.1|11190.1|11228.8|11190.1|11212.1|11164.6|22
1614003600000|2021-02-22 14:20:00|11220.6|11180.6|11184.1|11160.1|11220.6|11180.6|11184.1|11152.5|9
1614003900000|2021-02-22 14:25:00|11183.7|11159.7|11147|11123|11183.7|11159.7|11147|11123|32
1614004200000|2021-02-22 14:30:00|11144.9|11120.9|11149.1|11125.1|11160.4|11125.1|11132|11089.6|38
1614004500000|2021-02-22 14:35:00|11149.5|11125.5|11197.2|11137.2|11197.2|11149.2|11144.1|11120.1|37
1614004800000|2021-02-22 14:40:00|11186.4|11146.4|11179.5|11155.5|11191.8|11155.5|11168.6|11119.7|4
1614005100000|2021-02-22 14:45:00|11179.6|11155.6|11174.3|11134.3|11194.9|11155.6|11154.2|11117.6|9
1614005400000|2021-02-22 14:50:00|11183.9|11123.9|11176.8|11116.8|11183.9|11132.7|11154.2|11110.5|8
1614005700000|2021-02-22 14:55:00|11171.8|11111.8|11171.8|11111.8|11176.1|11129|11162.2|11111.8|3
1614006000000|2021-02-22 15:00:00|11171.9|11111.9|11146.9|11086.9|11171.9|11124.9|11133.5|11086.9|6
1614006300000|2021-02-22 15:05:00|11136.1|11096.1|11134|11094|11136.1|11107|11128.9|11091.5|2
1614006600000|2021-02-22 15:10:00|11133.6|11093.6|11126.4|11102.4|11133.6|11102.4|11124.3|11091.5|2
1614006900000|2021-02-22 15:15:00|11131.5|11091.5|11131.9|11091.9|11133.7|11093.7|11129.4|11089.4|2
1614007200000|2021-02-22 15:20:00|11113.2|11089.2|11130.7|11106.7|11134.1|11106.7|11113.2|11089.2|10
1614007500000|2021-02-22 15:25:00|11150.2|11090.2|11152|11092|11154.1|11106.6|11144.5|11090.2|18
1614007800000|2021-02-22 15:30:00|11146.6|11106.6|11130.7|11106.7|11156.2|11106.7|11128.6|11092|0
1614008100000|2021-02-22 15:35:00|11131.1|11107.1|11120.7|11096.7|11131.1|11107.1|11120.7|11096.7|4
1614008400000|2021-02-22 15:40:00|11126.5|11102.5|11151.3|11111.3|11151.3|11121.8|11124|11092|5
1614008700000|2021-02-22 15:45:00|11149.1|11109.1|11149.2|11109.2|11153.4|11121.8|11143.6|11109.1|2
1614009000000|2021-02-22 15:50:00|11143.7|11119.7|11141.6|11117.6|11149.2|11119.7|11139.4|11107|2
1614009300000|2021-02-22 15:55:00|11141.9|11117.9|11135.8|11111.8|11151.3|11119.7|11135.8|11111.3|12
1614009600000|2021-02-22 16:00:00|11151.3|11091.3|11120.8|11096.8|11151.3|11106.8|11120.8|11091.3|17
1614009900000|2021-02-22 16:05:00|11116.6|11092.6|11116.6|11092.6|11131.7|11099|11116.6|11087.1|4
1614010200000|2021-02-22 16:10:00|11127.1|11087.1|11127.1|11087.1|11129.2|11097.6|11121.6|11087.1|1
1614010500000|2021-02-22 16:15:00|11114.1|11090.1|11123.5|11063.5|11123.9|11090.1|11111.6|11058.9|31
1614010800000|2021-02-22 16:20:00|11112.8|11072.8|11107.3|11083.3|11112.8|11083.3|11105.2|11072.8|13
1614011100000|2021-02-22 16:25:00|11118.5|11078.5|11129.9|11089.9|11138.2|11098.7|11118.5|11071.8|3
1614011400000|2021-02-22 16:30:00|11141.8|11081.8|11155|11095|11155|11095|11141.8|11081.8|1
1614011700000|2021-02-22 16:35:00|11155.3|11095.3|11176.2|11116.2|11177.7|11121.7|11152.5|11092.5|107
1614012000000|2021-02-22 16:40:00|11174.1|11114.1|11174.5|11114.5|11181.2|11121.2|11157.4|11097.4|14
1614012300000|2021-02-22 16:45:00|11177|11117|11167|11107|11181.2|11134.5|11157.3|11107|6
1614012600000|2021-02-22 16:50:00|11167.4|11107.4|11162|11102|11169.5|11109.5|11157.8|11097.8|0
1614012900000|2021-02-22 16:55:00|11159.2|11099.2|11157.1|11097.1|11159.2|11109.2|11144.2|11094.6|9
1614013200000|2021-02-22 17:00:00|11146.7|11106.7|11142.1|11102.1|11157.1|11106.7|11142.1|11094.6|14
1614013500000|2021-02-22 17:05:00|11133.7|11109.7|11174.6|11114.6|11176.7|11116.7|11129.1|11105.1|3
1614013800000|2021-02-22 17:10:00|11174.2|11114.2|11171.7|11131.7|11174.2|11134.2|11164.6|11112.1|6
1614014100000|2021-02-22 17:15:00|11172.1|11132.1|11207.1|11167.1|11210|11167.1|11172.1|11132.1|12
1614014400000|2021-02-22 17:20:00|11199.6|11159.6|11192.2|11132.2|11207.1|11159.6|11189.6|11132.1|1
1614014700000|2021-02-22 17:25:00|11191.8|11131.8|11189.7|11129.7|11191.8|11131.8|11189.7|11129.7|2
1614015000000|2021-02-22 17:30:00|11189.3|11129.3|11180.4|11120.4|11191.1|11131.1|11175.8|11115.8|0
1614015300000|2021-02-22 17:35:00|11173.7|11113.7|11172.7|11112.7|11180.8|11120.8|11172.7|11112.7|2
1614015600000|2021-02-22 17:40:00|11160.8|11120.8|11210.2|11150.2|11212.4|11160.2|11150.2|11110.2|27
1614015900000|2021-02-22 17:45:00|11191.1|11167.1|11205.2|11165.2|11205.2|11167.1|11184.7|11160.7|6
1614016200000|2021-02-22 17:50:00|11205.3|11165.3|11204.8|11180.8|11207.4|11180.8|11199.8|11165.3|5
1614016500000|2021-02-22 17:55:00|11207|11167|11212|11152|11216.7|11167|11207|11152|5
1614016800000|2021-02-22 18:00:00|11209.5|11149.5|11200.3|11140.3|11209.5|11152.8|11187.8|11140.3|5
1614017100000|2021-02-22 18:05:00|11201.1|11141.1|11202|11178|11209.6|11180.5|11199.8|11141.1|6
1614017400000|2021-02-22 18:10:00|11201.2|11177.2|11199.5|11175.5|11201.2|11177.2|11197|11173|7
1614017700000|2021-02-22 18:15:00|11199.8|11175.8|11194.1|11170.1|11199.8|11175.8|11189.1|11165.1|3
1614018000000|2021-02-22 18:20:00|11201.8|11161.8|11192.4|11168.4|11201.8|11170.9|11192|11161.8|1
1614018300000|2021-02-22 18:25:00|11192|11168|11199.9|11175.9|11207.5|11183.4|11188.5|11156.1|4
1614018600000|2021-02-22 18:30:00|11205.4|11165.4|11200.4|11160.4|11205.4|11170.9|11194.9|11160.4|2
1614018900000|2021-02-22 18:35:00|11191.3|11167.3|11184.9|11160.9|11198.3|11171.7|11184.9|11158.3|7
1614019200000|2021-02-22 18:40:00|11184.6|11160.6|11277.2|11217.2|11300.1|11240.1|11182.1|11158.1|29
1614019500000|2021-02-22 18:45:00|11277.6|11217.6|11216|11192|11282.2|11227|11216|11192|5
1614019800000|2021-02-22 18:50:00|11215.6|11191.6|11195.3|11171.3|11220.8|11191.6|11195.3|11168.6|18
1614020100000|2021-02-22 18:55:00|11194.5|11170.5|11208.7|11148.7|11212.6|11171.7|11187.8|11148.3|91
1614085200000|2021-02-23 13:00:00|11203.1|11163.1|11222.2|11198.2|11232|11198.2|11187.9|11163.1|41
1614085500000|2021-02-23 13:05:00|11221.9|11197.9|11226.9|11202.9|11226.9|11202.9|11215.1|11191.1|8
1614085800000|2021-02-23 13:10:00|11224.8|11200.8|11270.3|11210.3|11275.3|11239|11224.1|11200.1|10
1614086100000|2021-02-23 13:15:00|11270.6|11210.6|11267.8|11227.8|11272.8|11227.8|11265.3|11210.6|0
1614086400000|2021-02-23 13:20:00|11262.3|11238.3|11283.2|11223.2|11306.1|11270.1|11259.5|11218.1|14
1614086700000|2021-02-23 13:25:00|11272.5|11232.5|11275.2|11251.2|11282.5|11251.2|11260.7|11211.3|1
1614087000000|2021-02-23 13:30:00|11292.5|11252.5|11299.7|11239.7|11302.2|11264|11276.5|11227.5|48
1614087300000|2021-02-23 13:35:00|11300|11240|11349.7|11309.7|11354.4|11318.4|11275.4|11222.9|30
1614087600000|2021-02-23 13:40:00|11351.9|11311.9|11351|11327|11360.8|11331.7|11343.5|11311.9|10
1614087900000|2021-02-23 13:45:00|11350.4|11326.4|11341.1|11317.1|11350.4|11326.4|11338.6|11314.6|0
1614088200000|2021-02-23 13:50:00|11338.6|11314.6|11340.9|11300.9|11340.9|11314.6|11331.4|11300.9|1
1614088500000|2021-02-23 13:55:00|11338.7|11298.7|11340.4|11316.4|11348.1|11316.4|11332.9|11298.4|7
1614088800000|2021-02-23 14:00:00|11342.9|11318.9|11347.6|11307.6|11355.1|11323.5|11328.8|11295.1|17
1614089100000|2021-02-23 14:05:00|11355.1|11295.1|11328.9|11304.9|11359.5|11311.3|11328.8|11295.1|11
1614089400000|2021-02-23 14:10:00|11335.8|11295.8|11337.7|11297.7|11339.8|11306.4|11326|11293.3|9
1614089700000|2021-02-23 14:15:00|11340.2|11300.2|11335.9|11295.9|11340.2|11310.7|11330.4|11295.9|1
1614090000000|2021-02-23 14:20:00|11328.7|11288.7|11323.7|11283.7|11328.7|11288.7|11323.7|11283.7|0
1614090300000|2021-02-23 14:25:00|11315.4|11291.4|11325.6|11265.6|11342.1|11293.7|11310.9|11261.6|23
1614090600000|2021-02-23 14:30:00|11327.7|11267.7|11332.8|11292.8|11335.2|11292.8|11321.6|11265.2|12
1614090900000|2021-02-23 14:35:00|11327.8|11287.8|11295.3|11235.3|11332.8|11290.6|11295.3|11235.3|7
1614091200000|2021-02-23 14:40:00|11284.9|11244.9|11278.4|11254.4|11297.5|11260.4|11271.6|11233.1|0
1614091500000|2021-02-23 14:45:00|11274.1|11250.1|11310|11250|11310|11252.6|11269.1|11239.6|10
1614091800000|2021-02-23 14:50:00|11305|11245|11307.5|11247.5|11312.5|11252.5|11285|11245|0
1614092100000|2021-02-23 14:55:00|11287.5|11255.2|11285|11245|11297.5|11260.2|11277|11235.4|8
1614092400000|2021-02-23 15:00:00|11297.5|11237.5|11267.7|11243.7|11297.5|11247.5|11267.7|11237.5|1
1614092700000|2021-02-23 15:05:00|11265.2|11241.2|11305.1|11265.1|11305.1|11270.6|11262.7|11233.2|2
1614093000000|2021-02-23 15:10:00|11315.4|11255.4|11329.7|11269.7|11329.7|11278.1|11302.1|11255.1|0
1614093300000|2021-02-23 15:15:00|11329.8|11269.8|11317.1|11293.1|11329.8|11293.1|11314.9|11269.8|17
1614093600000|2021-02-23 15:20:00|11314.6|11290.6|11325.5|11285.5|11327.6|11293.1|11314.6|11285.4|1
1614093900000|2021-02-23 15:25:00|11322.1|11298.1|11313.2|11289.2|11325|11301|11312.8|11288.8|20
1614094200000|2021-02-23 15:30:00|11315.3|11291.3|11315.3|11291.3|11317.5|11293.5|11315.3|11291.3|2
1614094500000|2021-02-23 15:35:00|11315.7|11291.7|11385|11361|11390|11366|11315.7|11291.7|32
1614094800000|2021-02-23 15:40:00|11384.7|11360.7|11353|11313|11399.7|11360.7|11350.5|11301.2|9
1614095100000|2021-02-23 15:45:00|11353.1|11313.1|11380.6|11320.6|11380.6|11328.6|11347.9|11310.6|1
1614095400000|2021-02-23 15:50:00|11375.2|11335.2|11380.6|11340.6|11380.6|11348.2|11370.1|11335.2|5
1614095700000|2021-02-23 15:55:00|11380.3|11340.3|11387.8|11347.8|11390.6|11353.3|11372.9|11330.6|2
1614096000000|2021-02-23 16:00:00|11389.8|11365.8|11394.8|11370.8|11394.8|11370.8|11389.8|11365.8|13
1614096300000|2021-02-23 16:05:00|11410.8|11350.8|11388.1|11348.1|11410.8|11355.5|11374.8|11335.6|2
1614096600000|2021-02-23 16:10:00|11388.2|11348.2|11382.8|11342.8|11395.7|11363.7|11380.7|11333.5|0
1614096900000|2021-02-23 16:15:00|11380.7|11340.7|11380.4|11340.4|11380.7|11351.2|11372.4|11340.4|10
1614097200000|2021-02-23 16:20:00|11380|11340|11387.9|11347.9|11394.7|11361.2|11372.4|11337.9|11
1614097500000|2021-02-23 16:25:00|||||||||1
1614097800000|2021-02-23 16:30:00|11392.9|11352.9|11390.8|11330.8|11401.9|11361.6|11383.4|11330.8|6
1614098100000|2021-02-23 16:35:00|11388.3|11328.3|11372.4|11348.4|11397.9|11348.4|11372.4|11328.3|0
1614098400000|2021-02-23 16:40:00|11372.8|11348.8|11379|11319|11393.6|11348.8|11331.8|11271.8|27
1614098700000|2021-02-23 16:45:00|11378|11318|11361.5|11321.5|11378|11321.8|11361.5|11301.5|6
1614099000000|2021-02-23 16:50:00|11370.1|11330.1|11388.7|11348.7|11388.7|11355.2|11364.5|11330.1|6
1614099300000|2021-02-23 16:55:00|11386.5|11346.5|11370.7|11346.7|11386.5|11351|11370.7|11344|1
1614099600000|2021-02-23 17:00:00|11371.5|11311.5|11368.7|11308.7|11371.5|11311.5|11349.4|11289.4|0
1614099900000|2021-02-23 17:05:00|11368.4|11308.4|11359.1|11319.1|11368.4|11319.1|11347.2|11294|6
1614100200000|2021-02-23 17:10:00|11366.6|11306.6|11323.4|11283.4|11368.7|11320.7|11323.4|11283.4|11
1614100500000|2021-02-23 17:15:00|11323.8|11283.8|11338.8|11278.8|11371.3|11318.4|11265.1|11241.1|56
1614100800000|2021-02-23 17:20:00|11339.1|11279.1|11311|11251|11343.5|11289.3|11252.6|11225.6|41
1614101100000|2021-02-23 17:25:00|11289.1|11229.1|11341.3|11281.3|11348.5|11288.5|11289.1|11229.1|12
1614101400000|2021-02-23 17:30:00|11341|11281|11313.5|11253.5|11342.5|11300.3|11283.8|11223.8|41
1614101700000|2021-02-23 17:35:00|11312.5|11252.5|11311|11251|11326|11266|11272.7|11240.7|4
1614102000000|2021-02-23 17:40:00|11310.4|11250.4|11279.2|11219.2|11310.4|11250.4|11276.7|11216.7|9
1614102300000|2021-02-23 17:45:00|11280.2|11220.2|11289.6|11229.6|11291.7|11231.7|11279.2|11219.2|11
1614102600000|2021-02-23 17:50:00|11287.4|11227.4|11289.6|11229.6|11289.6|11229.6|11287.4|11227.4|0
1614102900000|2021-02-23 17:55:00|11288.9|11228.9|11287.1|11247.1|11294.6|11247.1|11284.9|11224.9|1
1614103200000|2021-02-23 18:00:00|11284.9|11244.9|11254.1|11230.1|11284.9|11250.1|11251.9|11221.8|17
1614103500000|2021-02-23 18:05:00|11256.8|11216.8|11240.3|11200.3|11256.8|11216.8|11229.8|11198.1|15
1614103800000|2021-02-23 18:10:00|11232|11208|11247.5|11187.5|11247.5|11208|11229.8|11185.3|6
1614104100000|2021-02-23 18:15:00|11235|11195|11247.5|11187.5|11247.5|11195|11235|11187.5|0
1614104400000|2021-02-23 18:20:00|11235|11195|11247.5|11187.5|11247.5|11197.2|11235|11185|1
1614104700000|2021-02-23 18:25:00|11235|11195|11293.7|11253.7|11294.1|11255.6|11232.5|11185|9
1614105000000|2021-02-23 18:30:00|11285.1|11245.1|11282.6|11222.6|11293.7|11245.1|11275.1|11215.1|2
1614105300000|2021-02-23 18:35:00|11280.7|11220.7|11283.3|11223.3|11283.3|11223.3|11265.4|11205.4|8
1614105600000|2021-02-23 18:40:00|11285.4|11225.4|11287.6|11227.6|11289.8|11229.8|11282.9|11222.9|52
1614105900000|2021-02-23 18:45:00|11285.1|11225.1|11287.3|11247.3|11294.8|11249.5|11269.3|11222.9|1
1614106200000|2021-02-23 18:50:00|11287.6|11247.6|11287.3|11247.3|11287.6|11258.2|11280|11242.7|11
1614106500000|2021-02-23 18:55:00|11284.8|11244.8|11338.7|11278.7|11347.7|11292|11269.7|11239|46
1614171600000|2021-02-24 13:00:00|11314.5|11254.5|11368.6|11308.6|11368.6|11327.8|11299.5|11247.6|7
1614171900000|2021-02-24 13:05:00|11359.8|11299.8|11359.8|11299.8|11359.8|11312.3|11347.9|11287.9|4
1614172200000|2021-02-24 13:10:00|11350.1|11310.1|11374.3|11334.3|11379.3|11340.4|11350.1|11310.1|1
1614172500000|2021-02-24 13:15:00|11374|11334|11362.1|11322.1|11381.2|11334.8|11358.8|11309.3|2
1614172800000|2021-02-24 13:20:00|11374.9|11314.9|11374.9|11314.9|11377.1|11329.6|11367.4|11314.9|2
1614173100000|2021-02-24 13:25:00|11370.5|11310.5|11357.8|11333.8|11372.7|11340.4|11357.8|11310.5|34
1614173400000|2021-02-24 13:30:00|11366.1|11326.1|11361.7|11321.7|11372.7|11331.6|11343.7|11302.3|12
1614173700000|2021-02-24 13:35:00|11361.4|11321.4|11349.7|11325.7|11361.7|11327.9|11337.4|11305.7|2
1614174000000|2021-02-24 13:40:00|11354.9|11314.9|11379.4|11355.4|11379.4|11355.4|11344.9|11293.3|17
1614174300000|2021-02-24 13:45:00|11394.9|11354.9|11391.9|11367.9|11397.4|11370.4|11387.2|11348|4
1614174600000|2021-02-24 13:50:00|11389.7|11365.7|11391.9|11367.9|11394.1|11370.1|11389.7|11365.7|4
1614174900000|2021-02-24 13:55:00|11389.7|11365.7|11377.8|11353.8|11389.7|11365.7|11377.8|11353.8|2
1614175200000|2021-02-24 14:00:00|11375.3|11351.3|11388.3|11348.3|11388.3|11351.6|11370.6|11339.5|39
1614175500000|2021-02-24 14:05:00|11388.4|11348.4|11377.4|11337.4|11395.3|11355.3|11371.6|11335.2|13
1614175800000|2021-02-24 14:10:00|11375.2|11335.2|11405.2|11345.2|11408.3|11367.4|11375.2|11330.5|31
1614176100000|2021-02-24 14:15:00|11404.9|11344.9|11407.7|11347.7|11407.7|11347.7|11404.9|11344.9|2
1614176400000|2021-02-24 14:20:00|11405.5|11345.5|11394.3|11334.3|11405.5|11345.5|11385.5|11325.5|9
1614176700000|2021-02-24 14:25:00|11391.2|11351.2|11384.9|11344.9|11405.9|11366.7|11377.5|11332.1|2
1614177000000|2021-02-24 14:30:00|11379.4|11355.4|11392.1|11332.1|11398.7|11355.4|11376.9|11329.9|3
1614177300000|2021-02-24 14:35:00|11389.9|11329.9|11383.8|11343.8|11398.8|11357.7|11368.6|11327.8|3
1614177600000|2021-02-24 14:40:00|11390|11330|11377.2|11337.2|11390|11344.9|11366.7|11327.8|9
1614177900000|2021-02-24 14:45:00|11368.9|11344.9|11335.1|11311.1|11368.9|11344.9|11335.1|11310.6|6
1614178200000|2021-02-24 14:50:00|11330.7|11306.7|11342.2|11282.2|11350|11306.7|11314.5|11280|3
1614178500000|2021-02-24 14:55:00|11332.5|11292.5|11317.3|11293.3|11335|11302.4|11314.8|11290.3|0
1614178800000|2021-02-24 15:00:00|11316.7|11292.7|11325.9|11265.9|11329.4|11292.7|11305.3|11255|14
1614179100000|2021-02-24 15:05:00|11325.6|11265.6|11308|11284|11325.9|11284|11308|11255.7|4
1614179400000|2021-02-24 15:10:00|11308.3|11284.3|11306.2|11246.2|11330.7|11289|11274.3|11214.3|49
1614179700000|2021-02-24 15:15:00|11304|11244|11418.2|11358.2|11420.1|11360.1|11296.5|11244|26
1614180000000|2021-02-24 15:20:00|11418.5|11358.5|11419.1|11359.1|11445.4|11415.9|11409.7|11357.9|6
1614180300000|2021-02-24 15:25:00|11419.4|11359.4|11423.5|11383.5|11423.5|11383.5|11395.9|11353.1|17
1614180600000|2021-02-24 15:30:00|11433.2|11373.2|11416.7|11392.7|11433.2|11392.7|11401.3|11355.6|2
1614180900000|2021-02-24 15:35:00|11417|11393|11455.7|11415.7|11466|11416.3|11417|11393|21
1614181200000|2021-02-24 15:40:00|11453.8|11413.8|11453|11429|11463.2|11434|11448.3|11398.5|3
1614181500000|2021-02-24 15:45:00|11453.5|11413.5|11448.4|11424.4|11455.6|11431.6|11448.4|11413.5|1
1614181800000|2021-02-24 15:50:00|11465.5|11405.5|11445.6|11421.6|11465.5|11433.8|11430.7|11387.6|7
1614182100000|2021-02-24 15:55:00|11447.8|11423.8|11445.3|11421.3|11452.5|11428.5|11425.9|11401.9|14
1614182400000|2021-02-24 16:00:00|11445|11421|11417.8|11393.8|11445.3|11421.3|11417.8|11393.8|1
1614182700000|2021-02-24 16:05:00|11415.6|11391.6|11415.6|11391.6|11415.6|11391.6|11415.6|11391.6|0
1614183000000|2021-02-24 16:10:00|11417.9|11393.9|11442.9|11418.9|11445.1|11421.1|11417.9|11393.9|5
1614183300000|2021-02-24 16:15:00|11443.2|11419.2|11440.3|11400.3|11450.1|11426.1|11440.3|11400.3|5
1614183600000|2021-02-24 16:20:00|11438.1|11398.1|11427|11403|11445|11412.1|11427|11398.1|0
1614183900000|2021-02-24 16:25:00|11437|11413|11445|11405|11445|11413|11434.5|11398.4|2
1614184200000|2021-02-24 16:30:00|11440.3|11400.3|11440.7|11400.7|11440.7|11401.7|11425.7|11393.4|0
1614184500000|2021-02-24 16:35:00|11455.4|11395.4|11442.1|11418.1|11455.7|11420.3|11437.4|11395.4|1
1614184800000|2021-02-24 16:40:00|11437.7|11413.7|11435.2|11411.2|11449.5|11418.1|11435.2|11405.1|0
1614185100000|2021-02-24 16:45:00|11433|11409|11433|11409|11433|11409|11433|11409|1
1614185400000|2021-02-24 16:50:00|11430.8|11406.8|11428|11404|11430.8|11406.8|11428|11404|0
1614185700000|2021-02-24 16:55:00|11428.9|11404.9|11437.8|11413.8|11437.8|11413.8|11428.9|11404.9|4
1614186000000|2021-02-24 17:00:00|11438.1|11414.1|11435.6|11411.6|11440.3|11416.3|11435.6|11411.6|4
1614186300000|2021-02-24 17:05:00|11435.9|11411.9|11440.6|11416.6|11442.8|11418.8|11435.9|11411.9|5
1614186600000|2021-02-24 17:10:00|11442.8|11418.8|11434.7|11410.7|11448|11418.8|11434.7|11408|11
1614186900000|2021-02-24 17:15:00|11439.7|11415.7|11442.2|11418.2|11442.2|11418.2|11439.7|11415.7|4
1614187200000|2021-02-24 17:20:00|11439.8|11415.8|11439.8|11415.8|11439.8|11415.8|11439.8|11415.8|1
1614187500000|2021-02-24 17:25:00|11448.6|11424.6|11447.3|11423.3|11449.8|11425.8|11447.3|11423.3|14
1614187800000|2021-02-24 17:30:00|11447|11423|11454.2|11430.2|11459.7|11430.2|11442.6|11417.5|2
1614188100000|2021-02-24 17:35:00|11456.7|11432.7|11467.6|11443.6|11472.5|11443.6|11456.7|11430|25
1614188400000|2021-02-24 17:40:00|11469.8|11445.8|11476.5|11452.5|11484.8|11459.7|11467.6|11424.8|17
1614188700000|2021-02-24 17:45:00|11478.7|11454.7|11495.6|11471.6|11500.6|11476.6|11474.3|11450.3|16
1614189000000|2021-02-24 17:50:00|11501.4|11441.4|11496.7|11436.7|11529.1|11504.1|11491.7|11431.7|23
1614189300000|2021-02-24 17:55:00|11463.7|11439.7|11499.5|11439.5|11499.5|11442.3|11463.7|11424.8|3
1614189600000|2021-02-24 18:00:00|11497.3|11437.3|11499.6|11439.6|11516.7|11456.7|11497.3|11437.3|0
1614189900000|2021-02-24 18:05:00|11502.1|11442.1|11502.1|11442.1|11524|11464|11471.3|11430.4|5
1614190200000|2021-02-24 18:10:00|11506.8|11446.8|11501.2|11441.2|11506.8|11446.8|11492.1|11432.1|0
1614190500000|2021-02-24 18:15:00|11501.5|11441.5|11486|11462|11503.7|11464.2|11483.2|11441.5|5
1614190800000|2021-02-24 18:20:00|11493.7|11453.7|11519.3|11479.3|11524.3|11479.3|11483.5|11451.5|48
1614191100000|2021-02-24 18:25:00|11511.6|11487.6|11524.4|11500.4|11537.2|11504.9|11511.6|11474.9|64
1614191400000|2021-02-24 18:30:00|11525.2|11485.2|11516.9|11456.9|11525.2|11485.2|11491.9|11432.5|8
1614191700000|2021-02-24 18:35:00|11514.7|11454.7|11524.4|11464.4|11524.4|11464.4|11514.7|11454.7|8
1614192000000|2021-02-24 18:40:00|11514.7|11474.7|11497|11473|11524.4|11476.9|11494.5|11450|24
1614192300000|2021-02-24 18:45:00|11496.7|11472.7|11497|11473|11497|11473|11494.8|11470.8|4
1614192600000|2021-02-24 18:50:00|11499.5|11475.5|11494.5|11470.5|11499.5|11475.5|11494.5|11470.5|0
1614192900000|2021-02-24 18:55:00|11494.6|11470.6|11522.6|11462.6|11529.2|11487|11492.3|11460.1|29
1614258000000|2021-02-25 13:00:00|11509|11469|11522.9|11462.9|11522.9|11473.5|11479|11424.2|10
1614258300000|2021-02-25 13:05:00|11520.2|11480.2|11486.9|11462.9|11531|11495.7|11486.9|11445.7|2
1614258600000|2021-02-25 13:10:00|11480.2|11456.2|11523.5|11463.5|11528.5|11468.5|11463|11439|8
1614258900000|2021-02-25 13:15:00|11523.8|11463.8|11518|11458|11533.3|11486|11518|11458|2
1614259200000|2021-02-25 13:20:00|11518.3|11458.3|11515.5|11475.5|11528|11475.5|11515.5|11458.3|0
1614259500000|2021-02-25 13:25:00|11515.8|11475.8|11530.5|11470.5|11533|11478|11511.1|11460.5|2
1614259800000|2021-02-25 13:30:00|11525.5|11485.5|11528.1|11488.1|11530.6|11488.1|11520.6|11465.6|4
1614260100000|2021-02-25 13:35:00|11530.3|11490.3|11524.3|11500.3|11530.3|11500.3|11514.8|11482.3|2
1614260400000|2021-02-25 13:40:00|11526.6|11502.6|11520.1|11480.1|11529.3|11502.6|11517.1|11480.1|1
1614260700000|2021-02-25 13:45:00|11527.6|11467.6|11521.6|11497.6|11534.3|11497.6|11521.6|11467.3|1
1614261000000|2021-02-25 13:50:00|11532.1|11472.1|11501.6|11477.6|11542.6|11507.6|11501.6|11465.1|4
1614261300000|2021-02-25 13:55:00|11532.1|11472.1|11515.2|11455.2|11534.1|11493.2|11515.2|11455.2|3
1614261600000|2021-02-25 14:00:00|11512.7|11452.7|11505.2|11465.2|11512.7|11465.2|11495.2|11445.2|2
1614261900000|2021-02-25 14:05:00|11510.2|11470.2|11507.7|11467.7|11510.2|11470.2|11507.7|11467.7|0
1614262200000|2021-02-25 14:10:00|11505.2|11465.2|11507.7|11467.7|11516.9|11470.2|11490.2|11440.5|25
1614262500000|2021-02-25 14:15:00|11508|11468|11510.2|11450.2|11512.7|11470.2|11500.2|11450.2|9
1614262800000|2021-02-25 14:20:00|11510|11450|11482.3|11458.3|11510|11460.5|11482.3|11447.7|50
1614263100000|2021-02-25 14:25:00|11492.8|11452.8|11492.8|11452.8|11492.8|11452.8|11490.3|11450.3|8
1614263400000|2021-02-25 14:30:00|11484.5|11460.5|11431.5|11407.5|11490|11460.5|11429.3|11393.3|19
1614263700000|2021-02-25 14:35:00|11429.3|11405.3|11427.3|11403.3|11438.1|11407.8|11427.3|11397.8|7
1614264000000|2021-02-25 14:40:00|11446.1|11386.1|11384.3|11324.3|11446.1|11408|11379.6|11319.6|102
1614264300000|2021-02-25 14:45:00|11385.1|11325.1|11384.1|11324.1|11401.3|11341.3|11369.3|11316.8|18
1614264600000|2021-02-25 14:50:00|11381.8|11321.8|11323.9|11283.9|11386.8|11331.6|11323.9|11274.4|0
1614264900000|2021-02-25 14:55:00|11321.6|11281.6|11299.6|11239.6|11326.9|11288.8|11243.9|11211.9|69
1614265200000|2021-02-25 15:00:00|11297.1|11237.1|11337.2|11277.2|11337.2|11277.2|11277.1|11229.6|2
1614265500000|2021-02-25 15:05:00|11336.9|11276.9|11324.7|11264.7|11336.9|11282.2|11319.9|11264.7|4
1614265800000|2021-02-25 15:10:00|11312.2|11252.2|11304.7|11244.7|11312.4|11252.4|11292.2|11232.2|13
1614266100000|2021-02-25 15:15:00|11305|11245|11339.2|11279.2|11339.2|11279.2|11291|11244.7|6
1614266400000|2021-02-25 15:20:00|11339.5|11279.5|11351.7|11311.7|11365.7|11329.5|11339.5|11279.5|8
1614266700000|2021-02-25 15:25:00|11354|11314|11323.8|11263.8|11368|11324.7|11310|11250|10
1614267000000|2021-02-25 15:30:00|11316.3|11256.3|11279|11255|11316.3|11260|11279|11253.8|3
1614267300000|2021-02-25 15:35:00|11275.3|11235.3|11276|11236|11287|11236|11266.5|11206.5|0
1614267600000|2021-02-25 15:40:00|11267|11227|11289.3|11229.3|11294|11234|11248.8|11219.8|6
1614267900000|2021-02-25 15:45:00|11291.5|11231.5|11277.6|11217.6|11291.8|11239.8|11277.6|11217.6|1
1614268200000|2021-02-25 15:50:00|11275.3|11215.3|11261.1|11201.1|11275.3|11229.5|11243.8|11194.3|13
1614268500000|2021-02-25 15:55:00|11261.8|11201.8|11319.6|11259.6|11319.6|11266.3|11261.8|11201.8|10
1614268800000|2021-02-25 16:00:00|11324.6|11264.6|11271.9|11211.9|11329.6|11269.6|11271.9|11211.9|0
1614269100000|2021-02-25 16:05:00|11272.1|11212.1|11252.4|11192.4|11272.1|11212.1|11252.4|11192.4|1
1614269400000|2021-02-25 16:10:00|11249.9|11189.9|11191.9|11131.9|11249.9|11204.1|11172.6|11131.9|14
1614269700000|2021-02-25 16:15:00|11172.4|11148.4|11130.9|11106.9|11188.9|11148.4|11130.9|11101.4|8
1614270000000|2021-02-25 16:20:00|11133.2|11109.2|11126.7|11086.7|11136.2|11109.2|11102.2|11064.9|73
1614270300000|2021-02-25 16:25:00|11162.4|11102.4|11169.5|11145.5|11189.9|11145.5|11152.4|11092.4|39
1614270600000|2021-02-25 16:30:00|11180|11140|11168|11108|11185|11140|11161.2|11101.2|476
1614270900000|2021-02-25 16:35:00|11170.2|11110.2|11176|11116|11176|11116|11165.5|11105.5|18
1614271200000|2021-02-25 16:40:00|11176.3|11116.3|11178.8|11118.8|11181.3|11121.3|11176.3|11116.3|1
1614271500000|2021-02-25 16:45:00|11181|11121|11163.3|11139.3|11181.3|11139.3|11153.3|11118.6|3
1614271800000|2021-02-25 16:50:00|11165.6|11141.6|11229.1|11169.1|11229.1|11169.1|11165.6|11141.6|8
1614272100000|2021-02-25 16:55:00|11228.8|11168.8|11211.6|11151.6|11228.8|11176.6|11191.6|11131.6|3
1614272400000|2021-02-25 17:00:00|11228.9|11168.9|11231.6|11171.6|11231.6|11171.6|11228.9|11168.9|0
1614272700000|2021-02-25 17:05:00|11232.7|11172.7|11266.7|11206.7|11266.7|11206.7|11219.2|11159.2|1
1614273000000|2021-02-25 17:10:00|11269.2|11209.2|11241.7|11181.7|11274.2|11214.2|11241.7|11181.7|0
1614273300000|2021-02-25 17:15:00|11240.2|11180.2|11231.7|11171.7|11244.2|11184.2|11226.7|11166.7|0
1614273600000|2021-02-25 17:20:00|11232|11172|11226.7|11166.7|11241.7|11181.7|11222|11162|0
1614273900000|2021-02-25 17:25:00|11226.2|11166.2|11223.8|11163.8|11246.5|11186.5|11206.2|11146.2|2
1614274200000|2021-02-25 17:30:00|11219.3|11159.3|11194.3|11134.3|11237|11177|11191.8|11131.8|0
1614274500000|2021-02-25 17:35:00|11196.8|11136.8|11196.8|11136.8|11197.1|11137.1|11195.5|11135.5|1
1614274800000|2021-02-25 17:40:00|11196.6|11136.6|11179.1|11119.1|11200.3|11140.3|11179.1|11119.1|5
1614275100000|2021-02-25 17:45:00|11167.3|11127.3|11167.3|11127.3|11179.4|11127.3|11167.3|11119.1|11
1614275400000|2021-02-25 17:50:00|11178.9|11118.9|11171.6|11111.6|11178.9|11118.9|11171.6|11111.6|2
1614275700000|2021-02-25 17:55:00|11170.4|11110.4|11189.2|11129.2|11194.1|11134.1|11170.4|11110.4|6
1614276000000|2021-02-25 18:00:00|11188.2|11128.2|11190.9|11130.9|11203.4|11143.4|11179.2|11119.2|0
1614276300000|2021-02-25 18:05:00|11191.7|11131.7|11221.5|11161.5|11221.5|11161.5|11189.2|11129.2|0
1614276600000|2021-02-25 18:10:00|11224|11164|11206.7|11146.7|11224|11164|11206.7|11146.7|38
1614276900000|2021-02-25 18:15:00|11207|11147|11204.3|11144.3|11209.2|11164.2|11179.2|11144.2|10
1614277200000|2021-02-25 18:20:00|11196.8|11136.8|11195.5|11135.5|11196.8|11136.8|11195.5|11135.5|9
1614277500000|2021-02-25 18:25:00|11185.8|11145.8|11196.3|11136.3|11206.3|11148|11185.8|11133.3|8
1614277800000|2021-02-25 18:30:00|11196.8|11136.8|11212.6|11152.6|11222.6|11182.8|11184.3|11136.8|31
1614278100000|2021-02-25 18:35:00|11203.1|11163.1|11215.1|11155.1|11217.3|11167.1|11186.6|11143.6|9
1614278400000|2021-02-25 18:40:00|11214.8|11154.8|11203.1|11163.1|11214.8|11163.1|11203.1|11152.6|2
1614278700000|2021-02-25 18:45:00|11209.9|11169.9|11217.4|11157.4|11217.4|11182.9|11204.6|11150.4|1
1614279000000|2021-02-25 18:50:00|11207.7|11167.7|11205.9|11145.9|11219.7|11169.9|11195.4|11145.7|9
1614279300000|2021-02-25 18:55:00|11205.7|11145.7|11201.4|11141.4|11218.9|11170.2|11161.7|11111.7|17
1614344400000|2021-02-26 13:00:00|11178.5|11118.5|11182.9|11122.9|11185.6|11138.4|11155.1|11118.3|2
1614344700000|2021-02-26 13:05:00|11180.4|11120.4|11194.8|11134.8|11194.8|11145.3|11169.3|11120.4|0
1614345000000|2021-02-26 13:10:00|11176.1|11152.1|11214.4|11154.4|11214.4|11154.4|11169.3|11134.8|0
1614345300000|2021-02-26 13:15:00|11211.9|11151.9|11209.6|11149.6|11214.4|11154.4|11207.1|11147.1|0
1614345600000|2021-02-26 13:20:00|11190.1|11166.1|11183.3|11159.3|11190.1|11166.1|11176.2|11152.2|1
1614345900000|2021-02-26 13:25:00|11183|11159|11192.9|11132.9|11200|11159|11180.8|11132.9|33
1614346200000|2021-02-26 13:30:00|11188.3|11128.3|11164.7|11104.7|11188.4|11128.4|11132.1|11097.4|2
1614346500000|2021-02-26 13:35:00|11159.9|11099.9|11142.2|11118.2|11169.3|11120.5|11142.2|11099.9|0
1614346800000|2021-02-26 13:40:00|11144.5|11120.5|11140|11116|11149.1|11125.1|11133.1|11109.1|2
1614347100000|2021-02-26 13:45:00|11137.7|11113.7|11142.3|11118.3|11142.3|11118.3|11133.1|11109.1|0
1614347400000|2021-02-26 13:50:00|11137.7|11113.7|11146.9|11122.9|11146.9|11122.9|11135.5|11111.5|0
1614347700000|2021-02-26 13:55:00|11142.3|11118.3|11143.1|11083.1|11144.6|11120.6|11126.4|11083.1|9
1614348000000|2021-02-26 14:00:00|11145.6|11085.6|11164.1|11104.1|11166.3|11106.3|11140.6|11080.6|0
1614348300000|2021-02-26 14:05:00|11161.6|11101.6|11164.3|11104.3|11166.6|11106.6|11159.1|11099.1|2
1614348600000|2021-02-26 14:10:00|11164.1|11104.1|11142.9|11082.9|11166.6|11106.6|11140.6|11080.6|23
1614348900000|2021-02-26 14:15:00|11145.4|11085.4|11147.7|11087.7|11147.7|11087.7|11145.4|11085.4|0
1614349200000|2021-02-26 14:20:00|11145.2|11085.2|11108.5|11084.5|11145.2|11096.1|11106.4|11080.5|2
1614349500000|2021-02-26 14:25:00|11106.2|11082.2|11027.4|10987.4|11111.2|11087.2|11012.3|10964.9|15
1614349800000|2021-02-26 14:30:00|11036.7|10976.7|11057.4|10997.4|11082|11022|11019.9|10967.4|41
1614350100000|2021-02-26 14:35:00|11057.8|10997.8|11108.5|11084.5|11114.5|11084.5|11056.2|10997.8|51
1614350400000|2021-02-26 14:40:00|11128.1|11068.1|11064.1|11024.1|11134.9|11074.9|11054.9|11001.8|19
1614350700000|2021-02-26 14:45:00|11057.2|11017.2|11044.8|11004.8|11066.4|11017.2|11042.2|10994.9|0
1614351000000|2021-02-26 14:50:00|11054.1|10994.1|11050|10990|11054.3|11004.8|11037.5|10987.3|6
1614351300000|2021-02-26 14:55:00|11052.3|10992.3|11070.2|11010.2|11072.7|11021.9|11044.8|10984.8|23
1614351600000|2021-02-26 15:00:00|11067.7|11007.7|11065.8|11005.8|11070.2|11010.2|11060.2|11000.2|4
1614351900000|2021-02-26 15:05:00|11066|11006|11105.8|11045.8|11108.1|11051.8|11066|11006|0
1614352200000|2021-02-26 15:10:00|11105.9|11045.9|11110.2|11050.2|11110.2|11050.2|11100.4|11040.4|0
1614352500000|2021-02-26 15:15:00|11108|11048|11072.5|11048.5|11110.2|11050.2|11072.5|11040.2|2
1614352800000|2021-02-26 15:20:00|11073.2|11013.2|11058.6|10998.6|11090.5|11030.5|11058.4|10998.4|0
1614353100000|2021-02-26 15:25:00|11058.7|10998.7|11047.7|11023.7|11058.7|11026|11035.2|10996.2|1
1614353400000|2021-02-26 15:30:00|11050|11026|11053.1|11013.1|11064.9|11026|11047.8|10998|6
1614353700000|2021-02-26 15:35:00|11055.3|11015.3|11075.8|11015.8|11091.6|11031.6|11035.7|11003.9|5
1614354000000|2021-02-26 15:40:00|11075.6|11015.6|11090|11030|11090|11030.7|11052.4|11004|6
1614354300000|2021-02-26 15:45:00|11083.1|11023.1|11085.3|11025.3|11090.1|11030.1|11072.5|11012.5|7
1614354600000|2021-02-26 15:50:00|11087.6|11027.6|11085.4|11025.4|11092.2|11042.6|11077.9|11023.1|0
1614354900000|2021-02-26 15:55:00|11083.1|11023.1|11067.4|11043.4|11083.1|11043.4|11057.2|11023.1|1
1614355200000|2021-02-26 16:00:00|11067.6|11043.6|11087.9|11047.9|11092.5|11060.7|11067.6|11043.6|10
1614355500000|2021-02-26 16:05:00|11080.2|11056.2|11105.5|11065.5|11115.2|11073.9|11080.2|11045.5|12
1614355800000|2021-02-26 16:10:00|11107.8|11067.8|11110.3|11070.3|11110.3|11070.3|11105.5|11065.5|13
1614356100000|2021-02-26 16:15:00|11105.5|11065.5|11105.5|11065.5|11105.5|11065.5|11103|11063|4
1614356400000|2021-02-26 16:20:00|11105.1|11065.1|11090.3|11050.3|11110.3|11065.1|11084.8|11045.5|5
1614356700000|2021-02-26 16:25:00|11090.4|11050.4|11085.6|11045.6|11090.4|11050.4|11085.6|11045.6|1
1614357000000|2021-02-26 16:30:00|11083.3|11043.3|11060.8|11000.8|11083.3|11048.6|11053.3|11000.8|4
1614357300000|2021-02-26 16:35:00|11053.3|11013.3|11060.9|11000.9|11065.9|11026.3|11045.8|11000.8|5
1614357600000|2021-02-26 16:40:00|11050.7|11010.7|11045.9|11005.9|11065.9|11010.7|11045.9|10998.8|0
1614357900000|2021-02-26 16:45:00|11037.7|11013.7|11035.4|11011.4|11045.9|11013.7|11035.4|11003.6|0
1614358200000|2021-02-26 16:50:00|11032.9|11008.9|11035|11011|11050.9|11011.4|11032.9|11003.9|27
1614358500000|2021-02-26 16:55:00|11035.1|11011.1|11036|10996|11036|11011.1|11025.5|10995.6|3
1614358800000|2021-02-26 17:00:00|11028.2|11004.2|11008|10984|11038.3|11004.2|11005.5|10978.7|11
1614359100000|2021-02-26 17:05:00|11016.5|10976.5|11014.4|10974.4|11033.3|10986.1|11005.1|10971|15
1614359400000|2021-02-26 17:10:00|11023.6|10983.6|11020.6|10996.6|11023.6|10996.6|11016|10978.6|1
1614359700000|2021-02-26 17:15:00|11028.4|10988.4|11010.6|10986.6|11028.4|10991.6|11010.6|10981.1|4
1614360000000|2021-02-26 17:20:00|11010.2|10986.2|11001.4|10961.4|11010.2|10986.2|10995.6|10961.1|22
1614360300000|2021-02-26 17:25:00|11005.9|10965.9|10987.7|10963.7|11005.9|10976.2|10987.7|10963.7|14
1614360600000|2021-02-26 17:30:00|10987.8|10963.8|11001.2|10961.2|11025.8|10988.1|10987.8|10961.2|6
1614360900000|2021-02-26 17:35:00|10995.7|10971.7|11005.3|10981.3|11008.9|10981.3|10995.7|10948.9|4
1614361200000|2021-02-26 17:40:00|11004.7|10980.7|10997.8|10973.8|11005.4|10980.7|10993|10965.4|2
1614361500000|2021-02-26 17:45:00|11000.3|10976.3|10998.6|10958.6|11003.1|10976.3|10995.3|10958.6|3
1614361800000|2021-02-26 17:50:00|10990.8|10966.8|10997.9|10973.9|11000.9|10973.9|10983.5|10954|1
1614362100000|2021-02-26 17:55:00|11007.9|10983.9|11008.1|10984.1|11008.1|10984.1|11007.9|10983.9|3
1614362400000|2021-02-26 18:00:00|11010.4|10986.4|11011|10971|11012.9|10988.9|11005.5|10966.2|2
1614362700000|2021-02-26 18:05:00|11003.2|10979.2|11011|10971|11011|10979.2|11003.2|10971|4
1614363000000|2021-02-26 18:10:00|10998.2|10974.2|10996.4|10972.4|11006.4|10978.6|10993.4|10964.2|18
1614363300000|2021-02-26 18:15:00|10996.8|10972.8|11014.6|10974.6|11014.6|10984|10996.8|10972.8|5
1614363600000|2021-02-26 18:20:00|11016|10992|11074.5|11014.5|11074.5|11014.5|10991.8|10950.3|14
1614363900000|2021-02-26 18:25:00|11074.9|11014.9|11168.5|11108.5|11168.5|11108.5|11074.9|11014.9|10
1614364200000|2021-02-26 18:30:00|11170.8|11110.8|11295|11235|11336.2|11276.2|11170.8|11110.8|11
1614364500000|2021-02-26 18:35:00|11293.7|11233.7|11233.3|11173.3|11293.7|11233.7|11220|11160|9
1614364800000|2021-02-26 18:40:00|11235.8|11175.8|11228.9|11168.9|11254.1|11194.1|11221.8|11161.8|16
1614365100000|2021-02-26 18:45:00|11226.6|11166.6|11181.2|11121.2|11236.4|11176.4|11164.1|11121.2|4
1614365400000|2021-02-26 18:50:00|11185.8|11125.8|11194.6|11134.6|11224.8|11164.8|11150.8|11120.9|5
1614365700000|2021-02-26 18:55:00|11194.2|11134.2|11176.2|11116.2|11202.1|11145.4|11132.5|11092.5|31
1614603600000|2021-03-01 13:00:00|11199.9|11139.9|11340.5|11280.5|11352.7|11292.7|11194.9|11134.9|0
1614603900000|2021-03-01 13:05:00|11338.1|11278.1|11382.1|11322.1|11406.7|11346.7|11338.1|11278.1|0
1614604200000|2021-03-01 13:10:00|11379.6|11319.6|11399.4|11339.4|11399.4|11339.4|11377.4|11317.4|0
1614604500000|2021-03-01 13:15:00|11401.9|11341.9|11392|11332|11406.8|11346.8|11392|11332|0
1614604800000|2021-03-01 13:20:00|11389.5|11329.5|11374.9|11314.9|11392.1|11332.1|11367.5|11307.5|0
1614605100000|2021-03-01 13:25:00|11382.2|11322.2|11404.4|11344.4|11404.4|11344.4|11379.8|11319.8|0
1614605400000|2021-03-01 13:30:00|11406.9|11346.9|11377.3|11317.3|11406.9|11346.9|11377.3|11317.3|0
1614605700000|2021-03-01 13:35:00|11377.4|11317.4|11382|11322|11384.5|11324.5|11377.3|11317.3|0
1614606000000|2021-03-01 13:40:00|11379.5|11319.5|11298.8|11238.8|11379.6|11319.6|11298.8|11238.8|0
1614606300000|2021-03-01 13:45:00|11298.7|11238.7|11296.3|11236.3|11298.7|11238.7|11296.3|11236.3|0
1614606600000|2021-03-01 13:50:00|11298.8|11238.8|11296.3|11236.3|11298.8|11238.8|11296.3|11236.3|0
1614606900000|2021-03-01 13:55:00|11298.8|11238.8|11335.4|11275.4|11335.4|11275.4|11291.5|11231.5|0
1614607200000|2021-03-01 14:00:00|11325.4|11265.4|11318|11258|11340.4|11280.4|11308.7|11248.7|0
1614607500000|2021-03-01 14:05:00|11320.5|11260.5|11333.1|11273.1|11335.5|11275.5|11320.5|11260.5|0
1614607800000|2021-03-01 14:10:00|11335.6|11275.6|11303.4|11243.4|11338.1|11278.1|11303.4|11243.4|0
1614608100000|2021-03-01 14:15:00|11305.9|11245.9|11308.5|11248.5|11316|11256|11305.9|11245.9|0
1614608400000|2021-03-01 14:20:00|11308.6|11248.6|11335.5|11275.5|11335.5|11275.5|11296.6|11236.6|0
1614608700000|2021-03-01 14:25:00|11335.6|11275.6|11330.5|11270.5|11353|11293|11330.5|11270.5|0
1614609000000|2021-03-01 14:30:00|11333|11273|11335.5|11275.5|11343|11283|11333|11273|0
1614609300000|2021-03-01 14:35:00|11335.6|11275.6|11340.6|11280.6|11348|11288|11330.5|11270.5|0
1614609600000|2021-03-01 14:40:00|11328.5|11268.5|11328.6|11268.6|11328.6|11268.6|11328.5|11268.5|0
1614609900000|2021-03-01 14:45:00|11331.1|11271.1|11318.6|11258.6|11331.1|11271.1|11318.6|11258.6|0
1614610200000|2021-03-01 14:50:00|11318.7|11258.7|11313.8|11253.8|11321.1|11261.1|11313.8|11253.8|0
1614610500000|2021-03-01 14:55:00|11313.9|11253.9|11316.2|11256.2|11326.2|11266.2|11313.9|11253.9|0
1614610800000|2021-03-01 15:00:00|11311.1|11251.1|11311.1|11251.1|11311.1|11251.1|11311.1|11251.1|0
1614611100000|2021-03-01 15:05:00|11311.4|11251.4|11326.2|11266.2|11328.6|11268.6|11311.1|11251.1|0
1614611400000|2021-03-01 15:10:00|11323.8|11263.8|11328.8|11268.8|11328.8|11268.8|11306.7|11246.7|0
1614611700000|2021-03-01 15:15:00|11328.9|11268.9|11360.7|11300.7|11360.7|11300.7|11328.9|11268.9|0
1614612000000|2021-03-01 15:20:00|11363.2|11303.2|11390.2|11330.2|11390.2|11330.2|11360.7|11300.7|0
1614612300000|2021-03-01 15:25:00|11361.7|11337.7|11380.4|11320.4|11380.4|11337.7|11347|11314.8|5
1614612600000|2021-03-01 15:30:00|11362.6|11322.6|11395|11335|11395|11340.4|11362.6|11322.6|5
1614612900000|2021-03-01 15:35:00|11395.1|11335.1|11405|11345|11412.3|11352.3|11395.1|11335.1|0
1614613200000|2021-03-01 15:40:00|11402.6|11342.6|11361.1|11301.1|11402.6|11342.6|11361.1|11301.1|0
1614613500000|2021-03-01 15:45:00|11361.2|11301.2|11292.4|11232.4|11361.2|11301.2|11292.4|11232.4|0
1614613800000|2021-03-01 15:50:00|11287.6|11227.6|11255.5|11195.5|11290.1|11230.1|11255.5|11195.5|0
1614614100000|2021-03-01 15:55:00|11255.2|11195.2|11301.8|11241.8|11333.5|11273.5|11248|11188|0
1614614400000|2021-03-01 16:00:00|11303.4|11243.4|11309.1|11249.1|11341.1|11281.1|11282.6|11222.6|0
1614614700000|2021-03-01 16:05:00|11309.2|11249.2|11292.2|11232.2|11309.2|11249.2|11292.2|11232.2|0
1614615000000|2021-03-01 16:10:00|11292.3|11232.3|11292.3|11232.3|11292.3|11232.3|11292.3|11232.3|0
1614615300000|2021-03-01 16:15:00|11291|11231|11291|11231|11291|11231|11288.6|11228.6|0
1614615600000|2021-03-01 16:20:00|11291.5|11231.5|11290.4|11230.4|11302|11242|11289|11229|10
1614615900000|2021-03-01 16:25:00|11288|11228|11285.6|11225.6|11288|11228|11275.6|11215.6|0
1614616200000|2021-03-01 16:30:00|11273.2|11213.2|11297.8|11237.8|11297.8|11237.8|11273.2|11213.2|0
1614616500000|2021-03-01 16:35:00|11300.3|11240.3|11317.4|11257.4|11317.4|11257.4|11300.3|11240.3|0
1614616800000|2021-03-01 16:40:00|11319.8|11259.8|11319.9|11259.9|11319.9|11259.9|11319.8|11259.8|0
1614617100000|2021-03-01 16:45:00|11322.3|11262.3|11337.2|11277.2|11337.2|11277.2|11322.3|11262.3|0
1614617400000|2021-03-01 16:50:00|11337.3|11277.3|11366.6|11306.6|11371.6|11311.6|11337.3|11277.3|5
1614617700000|2021-03-01 16:55:00|11366.7|11306.7|11378.3|11318.3|11378.3|11318.3|11360.8|11300.8|5
1614618000000|2021-03-01 17:00:00|11378.4|11318.4|11380.8|11320.8|11380.8|11320.8|11378.4|11318.4|0
1614618300000|2021-03-01 17:05:00|11378.3|11318.3|11378.3|11318.3|11378.3|11318.3|11378.3|11318.3|0
1614618600000|2021-03-01 17:10:00|11373|11313|11373|11313|11373|11313|11373|11313|0
1614619200000|2021-03-01 17:20:00|11373.1|11313.1|11395.3|11335.3|11397.7|11337.7|11373.1|11313.1|0
1614619500000|2021-03-01 17:25:00|11397.7|11337.7|11415.2|11355.2|11427.1|11367.1|11387.8|11327.8|11
1614619800000|2021-03-01 17:30:00|11422.5|11362.5|11456.8|11396.8|11469.2|11409.2|11422.5|11362.5|0
1614620100000|2021-03-01 17:35:00|11456.4|11396.4|11426|11366|11456.8|11396.8|11426|11366|0
1614620400000|2021-03-01 17:40:00|11483.9|11423.9|11445|11385|11501.4|11441.4|11440.7|11380.7|0
1614620700000|2021-03-01 17:45:00|11444.9|11384.9|11428|11368|11447.5|11387.5|11428|11368|0
1614621000000|2021-03-01 17:50:00|11427.8|11367.8|11447.4|11387.4|11447.4|11387.4|11427.8|11367.8|0
1614621300000|2021-03-01 17:55:00|11447.5|11387.5|11449.9|11389.9|11449.9|11389.9|11447.5|11387.5|0
1614621600000|2021-03-01 18:00:00|11439.9|11379.9|11437.4|11377.4|11439.9|11379.9|11437.4|11377.4|0
1614621900000|2021-03-01 18:05:00|11435|11375|11435|11375|11435|11375|11435|11375|0
1614622200000|2021-03-01 18:10:00|11435.1|11375.1|11371.2|11311.2|11435.1|11375.1|11360.6|11300.6|0
1614622500000|2021-03-01 18:15:00|11371.4|11311.4|11366.2|11306.2|11386.1|11326.1|11363.8|11303.8|0
1614622800000|2021-03-01 18:20:00|11363.8|11303.8|11354.2|11294.2|11363.8|11303.8|11354.2|11294.2|0
1614623100000|2021-03-01 18:25:00|11359.1|11299.1|11378.7|11318.7|11381.1|11321.1|11354.2|11294.2|0
1614623400000|2021-03-01 18:30:00|11378.8|11318.8|11386|11326|11393.5|11333.5|11378.8|11318.8|0
1614623700000|2021-03-01 18:35:00|11381.2|11321.2|11373.9|11313.9|11381.2|11321.2|11373.9|11313.9|0
1614624300000|2021-03-01 18:45:00|11371.4|11311.4|11366.6|11306.6|11373.8|11313.8|11366.6|11306.6|0
1614624600000|2021-03-01 18:50:00|11366.7|11306.7|11374|11314|11374|11314|11366.7|11306.7|0
1614624900000|2021-03-01 18:55:00|11366.7|11306.7|11352.3|11292.3|11366.7|11306.7|11340.1|11280.1|0
1614690000000|2021-03-02 13:00:00|11379|11319|11388.2|11328.2|11388.2|11328.2|11369.1|11309.1|2
1614690300000|2021-03-02 13:05:00|11388.1|11328.1|11398|11338|11405.5|11345.5|11385.7|11325.7|0
1614690600000|2021-03-02 13:10:00|11395.5|11335.5|11375.5|11315.5|11398|11338|11375.5|11315.5|0
1614690900000|2021-03-02 13:15:00|11375.6|11315.6|11373.1|11313.1|11375.6|11315.6|11368.1|11308.1|0
1614691200000|2021-03-02 13:20:00|11375.6|11315.6|11363|11303|11380.6|11320.6|11358.1|11298.1|0
1614691500000|2021-03-02 13:25:00|11360.6|11300.6|11361.5|11301.5|11361.5|11301.5|11358.1|11298.1|0
1614691800000|2021-03-02 13:30:00|11368.8|11308.8|11359|11299|11368.8|11308.8|11359|11299|0
1614692400000|2021-03-02 13:40:00|11358.9|11298.9|11356.5|11296.5|11359|11299|11356.5|11296.5|0
1614692700000|2021-03-02 13:45:00|11354|11294|11349|11289|11359|11299|11349|11289|0
1614693300000|2021-03-02 13:55:00|11349.1|11289.1|11361.5|11301.5|11361.6|11301.6|11349.1|11289.1|0
1614693600000|2021-03-02 14:00:00|11359.1|11299.1|11366.5|11306.5|11366.5|11306.5|11359.1|11299.1|0
1614693900000|2021-03-02 14:05:00|11371.5|11311.5|11371.5|11311.5|11371.5|11311.5|11371.5|11311.5|0
1614694200000|2021-03-02 14:10:00|11369|11309|11371.5|11311.5|11371.5|11311.5|11369|11309|0
1614694500000|2021-03-02 14:15:00|11369|11309|11372.1|11312.1|11378.9|11318.9|11369|11309|2
1614694800000|2021-03-02 14:20:00|11374.6|11314.6|11377.5|11317.5|11379.6|11319.6|11372.1|11312.1|0
1614695100000|2021-03-02 14:25:00|11379.9|11319.9|11356.1|11296.1|11384.9|11324.9|11352.1|11292.1|10
1614695700000|2021-03-02 14:35:00|11357.8|11297.8|11357.8|11297.8|11357.8|11297.8|11355.3|11295.3|0
1614696000000|2021-03-02 14:40:00|11360.3|11300.3|11365.4|11305.4|11367.8|11307.8|11357.8|11297.8|0
1614696300000|2021-03-02 14:45:00|11367.8|11307.8|11357.9|11297.9|11372.8|11312.8|11355.4|11295.4|0
1614696600000|2021-03-02 14:50:00|11357.8|11297.8|11352.9|11292.9|11357.8|11297.8|11348|11288|0
1614696900000|2021-03-02 14:55:00|11350.4|11290.4|11348.1|11288.1|11355.4|11295.4|11345.5|11285.5|1
1614697200000|2021-03-02 15:00:00|11350.5|11290.5|11345.5|11285.5|11355.4|11295.4|11345.5|11285.5|0
1614697500000|2021-03-02 15:05:00|11345.6|11285.6|11353|11293|11355.4|11295.4|11345.6|11285.6|0
1614697800000|2021-03-02 15:10:00|11355.4|11295.4|11368|11308|11368|11308|11353|11293|0
1614698100000|2021-03-02 15:15:00|11367.7|11307.7|11352.9|11292.9|11367.7|11307.7|11352.9|11292.9|0
1614698700000|2021-03-02 15:25:00|11355.4|11295.4|11367.9|11307.9|11367.9|11307.9|11352.9|11292.9|2
1614699000000|2021-03-02 15:30:00|11372.9|11312.9|11397.7|11337.7|11397.7|11337.7|11372.9|11312.9|0
1614699300000|2021-03-02 15:35:00|11397.8|11337.8|11377.8|11317.8|11397.8|11368.2|11377.8|11317.8|7
1614699600000|2021-03-02 15:40:00|11375.3|11315.3|11390.5|11330.5|11390.5|11330.5|11370.5|11310.5|0
1614699900000|2021-03-02 15:45:00|11395.4|11335.4|11380.2|11320.2|11395.4|11335.4|11380.2|11320.2|0
1614700200000|2021-03-02 15:50:00|11372.9|11312.9|11380.2|11320.2|11380.2|11320.2|11372.9|11312.9|0
1614700500000|2021-03-02 15:55:00|11377.8|11317.8|11385.3|11325.3|11385.3|11325.3|11377.8|11317.8|0
1614701100000|2021-03-02 16:05:00|11387.9|11327.9|11393.3|11333.3|11393.3|11333.3|11385.8|11325.8|2
1614701700000|2021-03-02 16:15:00|11390.8|11330.8|11395.7|11335.7|11395.8|11335.8|11390.8|11330.8|0
1614702300000|2021-03-02 16:25:00|11395.4|11335.4|11230.7|11170.7|11395.4|11335.4|11171|11111|0
1614702600000|2021-03-02 16:30:00|11235.7|11175.7|11250.7|11190.7|11285.7|11225.7|11235.7|11175.7|0
1614702900000|2021-03-02 16:35:00|11250.8|11190.8|11243.1|11183.1|11253.3|11193.3|11238.3|11178.3|0
1614703200000|2021-03-02 16:40:00|11243.6|11183.6|11245.9|11185.9|11248.6|11188.6|11233.6|11173.6|8
1614703500000|2021-03-02 16:45:00|11240.9|11180.9|11208.5|11148.5|11240.9|11180.9|11185.9|11125.9|0
1614703800000|2021-03-02 16:50:00|11213.5|11153.5|11206|11146|11213.5|11153.5|11198.5|11138.5|0
1614704100000|2021-03-02 16:55:00|11205.8|11145.8|11173.5|11113.5|11208.5|11148.5|11173.5|11113.5|10
1614704400000|2021-03-02 17:00:00|11173.6|11113.6|11191|11131|11196|11136|11171|11111|0
1614704700000|2021-03-02 17:05:00|11198.5|11138.5|11226.1|11166.1|11226.1|11166.1|11186.1|11126.1|0
1614705000000|2021-03-02 17:10:00|11271.1|11211.1|11238.6|11178.6|11271.1|11211.1|11238.6|11178.6|0
1614705300000|2021-03-02 17:15:00|11238.7|11178.7|11238.7|11178.7|11243.7|11183.7|11233.7|11173.7|0
1614705600000|2021-03-02 17:20:00|11213.7|11153.7|11196.3|11136.3|11216.3|11156.3|11196.3|11136.3|0
1614705900000|2021-03-02 17:25:00|11191.3|11131.3|11163.8|11103.8|11193.8|11133.8|11163.8|11103.8|0
1614706200000|2021-03-02 17:30:00|11161.3|11101.3|11166.3|11106.3|11211.3|11151.3|11161.3|11101.3|0
1614706500000|2021-03-02 17:35:00|11176.3|11116.3|11173.8|11113.8|11181.3|11121.3|11166.3|11106.3|0
1614706800000|2021-03-02 17:40:00|11173.9|11113.9|11203.9|11143.9|11226.3|11166.3|11173.9|11113.9|0
1614707100000|2021-03-02 17:45:00|11206.3|11146.3|11203.9|11143.9|11213.8|11153.8|11201.4|11141.4|0
1614707400000|2021-03-02 17:50:00|11203.8|11143.8|11181.4|11121.4|11206.4|11146.4|11181.4|11121.4|0
1614707700000|2021-03-02 17:55:00|11171.4|11111.4|11183.9|11123.9|11196.4|11136.4|11171.4|11111.4|0
1614708000000|2021-03-02 18:00:00|11186.4|11126.4|11191.4|11131.4|11203.9|11143.9|11186.4|11126.4|0
1614708300000|2021-03-02 18:05:00|11188.9|11128.9|11201.5|11141.5|11201.5|11141.5|11188.9|11128.9|0
1614708600000|2021-03-02 18:10:00|11199|11139|11201.5|11141.5|11206.5|11146.5|11199|11139|0
1614708900000|2021-03-02 18:15:00|11199|11139|11186.3|11126.3|11199|11139|11173.8|11113.8|0
1614709200000|2021-03-02 18:20:00|11186.4|11126.4|11196.3|11136.3|11196.3|11136.3|11186.4|11126.4|0
1614709500000|2021-03-02 18:25:00|11198.8|11138.8|11296.4|11236.4|11306.4|11246.4|11198.8|11138.8|0
1614709800000|2021-03-02 18:30:00|11298.9|11238.9|11291.4|11231.4|11298.9|11238.9|11288.9|11228.9|0
1614710100000|2021-03-02 18:35:00|11286.4|11226.4|11256.4|11196.4|11286.4|11226.4|11246.4|11186.4|0
1614710400000|2021-03-02 18:40:00|11256.3|11196.3|11251.4|11191.4|11256.3|11196.3|11243.9|11183.9|0
1614710700000|2021-03-02 18:45:00|11248.9|11188.9|11249.4|11189.4|11251.4|11191.4|11246.4|11186.4|0
1614711000000|2021-03-02 18:50:00|11246.9|11186.9|11249.4|11189.4|11249.4|11189.4|11246.9|11186.9|0
1614711300000|2021-03-02 18:55:00|11246.9|11186.9|11209.4|11149.4|11249.4|11189.4|11209.4|11149.4|0
1614776400000|2021-03-03 13:00:00|11197.1|11137.1|11239.7|11199.7|11264.6|11204.6|11197.1|11137.1|9
1614776700000|2021-03-03 13:05:00|11262.1|11202.1|11254.2|11230.2|11272.2|11230.2|11254.1|11202.1|3
1614777000000|2021-03-03 13:10:00|11251.7|11227.7|11251.7|11227.7|11251.7|11227.7|11251.7|11227.7|0
1614777300000|2021-03-03 13:15:00|11254.7|11214.7|11274.7|11214.7|11274.7|11222.2|11252.2|11194.7|2
1614777600000|2021-03-03 13:20:00|11262.2|11222.2|11269.2|11245.2|11269.7|11245.2|11259.2|11222.2|2
1614777900000|2021-03-03 13:25:00|11269.1|11245.1|11252.3|11212.3|11269.1|11245.1|11252.2|11207.2|2
1614778200000|2021-03-03 13:30:00|11249.8|11209.8|11247.3|11207.3|11254.8|11209.8|11226.9|11194.8|2
1614778500000|2021-03-03 13:35:00|11244.8|11204.8|11239.3|11215.3|11247.3|11215.3|11234.3|11204.8|0
1614778800000|2021-03-03 13:40:00|11241.8|11217.8|11224.8|11164.8|11241.8|11217.8|11217.3|11164.8|7
1614779100000|2021-03-03 13:45:00|11222.3|11162.3|11204.8|11144.8|11222.3|11162.3|11197.3|11144.8|1
1614779400000|2021-03-03 13:50:00|11202.4|11142.4|11182.4|11142.4|11202.4|11147.4|11182.4|11134.8|1
1614779700000|2021-03-03 13:55:00|11182.3|11142.3|11204.9|11144.9|11214.9|11157.4|11169.4|11139.8|5
1614780000000|2021-03-03 14:00:00|11214.8|11154.8|11217.4|11157.4|11219.9|11167.4|11189.9|11147.4|4
1614780300000|2021-03-03 14:05:00|11212.5|11152.5|11204.9|11144.9|11212.5|11152.5|11204.9|11144.9|0
1614780600000|2021-03-03 14:10:00|11202.4|11142.4|11182.4|11142.4|11202.4|11145|11182.4|11142.4|2
1614780900000|2021-03-03 14:15:00|11182.5|11142.5|11179.5|11155.5|11185|11155.5|11179.5|11142.5|0
1614781200000|2021-03-03 14:20:00|11182|11158|11182|11158|11182|11158|11182|11158|0
1614781500000|2021-03-03 14:25:00|11184.5|11160.5|11214.5|11190.5|11214.5|11190.5|11184.5|11160.5|2
1614781800000|2021-03-03 14:30:00|11217|11193|11220.1|11180.1|11227|11203|11207.5|11147.5|8
1614782100000|2021-03-03 14:35:00|11220|11180|11185.1|11145.1|11220|11185.6|11179.6|11145.1|2
1614782400000|2021-03-03 14:40:00|11179.6|11155.6|11217.1|11193.1|11217.6|11193.1|11179.6|11145.1|7
1614782700000|2021-03-03 14:45:00|11219.6|11195.6|11219.6|11195.6|11219.6|11195.6|11219.6|11195.6|1
1614783300000|2021-03-03 14:55:00|11224.6|11200.6|11234.7|11210.7|11234.7|11210.7|11224.6|11200.6|4
1614783600000|2021-03-03 15:00:00|11237.2|11213.2|11234.7|11210.7|11244.7|11220.7|11234.7|11210.7|6
1614783900000|2021-03-03 15:05:00|11242.1|11218.1|11242.2|11218.2|11242.2|11218.2|11242.1|11218.1|1
1614784500000|2021-03-03 15:15:00|11242.3|11218.3|11244.7|11220.7|11244.7|11220.7|11242.3|11218.3|2
1614784800000|2021-03-03 15:20:00|11242.3|11218.3|11239.8|11215.8|11242.3|11218.3|11237.3|11213.3|1
1614785100000|2021-03-03 15:25:00|11239.7|11215.7|11230.3|11170.3|11252.8|11215.7|11227.8|11167.8|9
1614785400000|2021-03-03 15:30:00|11204.8|11180.8|11202.3|11178.3|11220.3|11180.8|11199.8|11160.3|0
1614785700000|2021-03-03 15:35:00|11204.8|11180.8|11204.8|11180.8|11204.8|11180.8|11204.8|11180.8|0
1614786000000|2021-03-03 15:40:00|11202.4|11178.4|11202.4|11178.4|11220.4|11183.4|11197.4|11160.4|7
1614786300000|2021-03-03 15:45:00|11199.9|11175.9|11199.9|11175.9|11199.9|11175.9|11199.9|11175.9|0
1614786600000|2021-03-03 15:50:00|11210.4|11170.4|11199.9|11175.9|11210.4|11175.9|11199.9|11170.4|1
1614786900000|2021-03-03 15:55:00|11194.9|11170.9|11197.4|11173.4|11204.9|11180.9|11194.9|11170.9|1
1614787200000|2021-03-03 16:00:00|11197.5|11173.5|11179.9|11155.9|11197.5|11173.5|11179.9|11155.9|7
1614787500000|2021-03-03 16:05:00|11180|11156|11155|11131|11180|11156|11155|11131|7
1614787800000|2021-03-03 16:10:00|11157.5|11133.5|11147.5|11123.5|11157.5|11133.5|11147.5|11123.5|8
1614788100000|2021-03-03 16:15:00|11145|11121|11147.5|11123.5|11147.5|11123.5|11145|11121|0
1614788400000|2021-03-03 16:20:00|11137.5|11113.5|11085|11061|11137.5|11113.5|11080.1|11056.1|115
1614788700000|2021-03-03 16:25:00|11087.5|11063.5|11075.6|11035.6|11095.6|11071|11065.1|11015.7|39
1614789000000|2021-03-03 16:30:00|11078.1|11038.1|11120.6|11060.6|11120.6|11060.6|11078.1|11038.1|17
1614789300000|2021-03-03 16:35:00|11118.1|11058.1|11125.6|11065.6|11125.6|11071.1|11087.6|11055.6|5
1614789600000|2021-03-03 16:40:00|11128.1|11068.1|11110.7|11070.7|11133.1|11081.2|11102.7|11068.1|0
1614789900000|2021-03-03 16:45:00|11105.1|11081.1|11115.1|11091.1|11128.1|11091.1|11105.1|11070.7|3
1614790200000|2021-03-03 16:50:00|11125.6|11085.6|11138.2|11098.2|11155.7|11098.2|11120.2|11085.6|1
1614790500000|2021-03-03 16:55:00|11155.7|11095.7|11157.7|11133.7|11173.2|11136.2|11135.2|11088.2|10
1614790800000|2021-03-03 17:00:00|11155.2|11131.2|11155.7|11115.7|11168.2|11133.7|11150.2|11105.7|1
1614791100000|2021-03-03 17:05:00|11145.2|11121.2|11155.2|11131.2|11155.7|11131.2|11145.2|11115.7|3
1614791400000|2021-03-03 17:10:00|11155.3|11131.3|11162.7|11138.7|11167.7|11143.7|11155.3|11131.3|6
1614791700000|2021-03-03 17:15:00|11167.7|11143.7|11167.8|11143.8|11167.8|11143.8|11160.3|11136.3|1
1614792000000|2021-03-03 17:20:00|11172.8|11148.8|11185.8|11145.8|11195.8|11156.3|11170.3|11133.3|14
1614792300000|2021-03-03 17:25:00|11175.3|11151.3|11165.9|11125.9|11185.8|11156.3|11150.4|11120.9|11
1614792600000|2021-03-03 17:30:00|11165.8|11125.8|11142.9|11118.9|11165.8|11125.8|11140.4|11116.4|5
1614792900000|2021-03-03 17:35:00|11145.4|11121.4|11142.9|11118.9|11145.4|11121.4|11142.9|11118.9|0
1614793200000|2021-03-03 17:40:00|11140.4|11116.4|11122.9|11098.9|11142.9|11118.9|11122.9|11095.9|2
1614793500000|2021-03-03 17:45:00|11120.4|11096.4|11120.4|11096.4|11122.9|11098.9|11120.4|11096.4|3
1614794100000|2021-03-03 17:55:00|11120.5|11096.5|11122.9|11098.9|11122.9|11098.9|11120.5|11096.5|2
1614794400000|2021-03-03 18:00:00|11123|11099|11135.5|11111.5|11183.5|11123.5|11120.5|11095.9|3
1614794700000|2021-03-03 18:05:00|11140.4|11116.4|11130.5|11106.5|11143|11119|11125.5|11096|11
1614795600000|2021-03-03 18:20:00|11138|11114|11140.5|11116.5|11140.5|11116.5|11138|11114|1
1614795900000|2021-03-03 18:25:00|11140.6|11116.6|11156.1|11116.1|11178.6|11123.6|11130.6|11098.6|8
1614796200000|2021-03-03 18:30:00|11148.6|11096.1|11125.6|11101.6|11163.6|11121.6|11125.6|11096.1|1
1614796500000|2021-03-03 18:35:00|11120.6|11096.6|11105.6|11081.6|11120.6|11096.6|11105.6|11081.6|7
1614796800000|2021-03-03 18:40:00|11100.6|11076.6|11100.6|11076.6|11103.1|11079.1|11093.1|11069.1|23
1614797100000|2021-03-03 18:45:00|11090.7|11066.7|11093.2|11069.2|11100.7|11076.7|11090.7|11066.7|17
1614797400000|2021-03-03 18:50:00|11090.7|11066.7|11095.7|11071.7|11128.7|11076.7|11090.7|11061.2|15
1614797700000|2021-03-03 18:55:00|11093.2|11069.2|11138.7|11078.7|11138.7|11078.7|11090.7|11061.2|15
1614862800000|2021-03-04 13:00:00|11137.4|11097.4|11112.4|11072.4|11145|11097.4|11094.4|11059.9|9
1614863100000|2021-03-04 13:05:00|11109.9|11069.9|11099.4|11075.4|11112.4|11075.4|11099.4|11069.9|6
1614863400000|2021-03-04 13:10:00|11084.4|11060.4|11094.9|11034.9|11107.4|11060.4|11084.4|11034.9|5
1614863700000|2021-03-04 13:15:00|11087.4|11047.4|11109.9|11049.9|11127.4|11067.4|11087.4|11034.9|6
1614864000000|2021-03-04 13:20:00|11112.4|11052.4|11117.5|11057.5|11117.5|11057.5|11112.4|11052.4|1
1614864300000|2021-03-04 13:25:00|11115|11055|11097.5|11057.5|11115|11057.5|11097.5|11049.9|2
1614864600000|2021-03-04 13:30:00|11095|11055|11095|11055|11095|11055|11095|11055|3
1614864900000|2021-03-04 13:35:00|11092.6|11032.6|11092.5|11032.5|11092.6|11032.6|11090.1|11030.1|5
1614865200000|2021-03-04 13:40:00|11095|11035|11095|11035|11097.5|11037.5|11085.1|11025.1|0
1614865500000|2021-03-04 13:45:00|11092.6|11032.6|11064.6|11040.6|11092.6|11040.6|11064.6|11032.5|0
1614865800000|2021-03-04 13:50:00|11062.1|11038.1|11060|11020|11065|11038.1|11049.5|11020|6
1614866100000|2021-03-04 13:55:00|11060.1|11020.1|11032.1|11008.1|11060.1|11025.6|11032.1|11005.1|9
1614866400000|2021-03-04 14:00:00|11034.6|11010.6|10994.6|10970.6|11057.6|11018|10974.6|10950.6|58
1614866700000|2021-03-04 14:05:00|10992.2|10968.2|10989.7|10965.7|11005.1|10970.7|10979.6|10955.2|6
1614867000000|2021-03-04 14:10:00|11000.2|10960.2|10985.2|10945.2|11000.2|10970.7|10974.7|10930.2|35
1614867300000|2021-03-04 14:15:00|10990.2|10950.2|11022.7|10962.7|11022.7|10983.2|10985.2|10945.2|13
1614867600000|2021-03-04 14:20:00|11080.2|11020.2|11052.7|10992.7|11102.6|11042.6|11037.7|10977.7|13
1614867900000|2021-03-04 14:25:00|11057.7|10997.7|10992.3|10968.3|11075.2|11027.7|10992.3|10960.3|3
1614868200000|2021-03-04 14:30:00|10989.8|10965.8|11042.8|10982.8|11045.3|10985.3|10984.8|10960.8|6
1614868500000|2021-03-04 14:35:00|11045.3|10985.3|11022.9|10982.9|11045.3|10995.8|11019.8|10965.3|1
1614868800000|2021-03-04 14:40:00|11025.3|10985.3|11020.4|10980.4|11025.3|10985.3|11020.4|10980.4|0
1614869100000|2021-03-04 14:45:00|11009.9|10985.9|11047.9|10987.9|11050.4|10990.4|11002.4|10975.4|20
1614869400000|2021-03-04 14:50:00|11045.4|10985.4|11062.9|11002.9|11075.3|11015.3|11045.4|10985.4|2
1614869700000|2021-03-04 14:55:00|11065.4|11005.4|11050.4|11010.4|11065.4|11030.9|11029.9|10995.4|3
1614870000000|2021-03-04 15:00:00|11047.9|11007.9|11047.9|11007.9|11052.9|11007.9|11047.9|10992.9|1
1614870300000|2021-03-04 15:05:00|11055.4|10995.4|11044.9|11020.9|11067.9|11020.9|11022.4|10990.4|8
1614870600000|2021-03-04 15:10:00|11072.7|11032.7|11068|11008|11095.3|11055.9|11068|11008|4
1614870900000|2021-03-04 15:15:00|11065.5|11005.5|11060.4|11000.4|11068|11013.5|11035|11000.4|1
1614871200000|2021-03-04 15:20:00|11060.5|11000.5|11073|11013|11080.4|11021|11035|11000.5|9
1614871500000|2021-03-04 15:25:00|11075.5|11015.5|11083|11023|11083|11023|11075.5|11015.5|0
1614871800000|2021-03-04 15:30:00|11082.9|11042.9|11080.5|11040.5|11082.9|11048.4|11062.6|11013|1
1614872100000|2021-03-04 15:35:00|11067.5|11043.5|11110|11086|11117.5|11093.5|11067.5|11043.5|10
1614872400000|2021-03-04 15:40:00|11112.5|11088.5|11065.6|11025.6|11117.5|11093.5|11065.6|11020.6|13
1614872700000|2021-03-04 15:45:00|11055.1|11031.1|11057.6|11033.6|11057.6|11033.6|11055.1|11031.1|0
1614873000000|2021-03-04 15:50:00|11055.1|11031.1|11052.6|11028.6|11065.6|11038.5|11052.6|11025.6|2
1614873300000|2021-03-04 15:55:00|11050.1|11026.1|11040.1|11016.1|11050.1|11026.1|11037.6|11013.6|3
1614873600000|2021-03-04 16:00:00|11042.6|11018.6|11045.1|11021.1|11052.6|11028.6|11040.1|11016.1|11
1614874500000|2021-03-04 16:15:00|11042.7|11018.7|11042.7|11018.7|11042.7|11018.7|11042.7|11018.7|5
1614874800000|2021-03-04 16:20:00|11040.2|11016.2|11042.7|11018.7|11045.1|11021.1|11040.2|11016.2|3
1614875100000|2021-03-04 16:25:00|11045.1|11021.1|11045.2|11021.2|11045.2|11021.2|11042.7|11018.7|7
1614875700000|2021-03-04 16:35:00|11040.2|11016.2|11047.7|11023.7|11047.7|11023.7|11040.2|11016.2|6
1614876000000|2021-03-04 16:40:00|11050.5|11026.5|11050.2|11026.2|11060.2|11036.2|11045.3|11021.3|15
1614876300000|2021-03-04 16:45:00|11052.7|11028.7|11075.7|11035.7|11080.7|11035.7|11050.2|11020.7|5
1614876600000|2021-03-04 16:50:00|11100.6|11040.6|11103.3|11063.3|11120.8|11075.7|11088.2|11035.7|11
1614876900000|2021-03-04 16:55:00|11115.8|11055.8|11118.3|11058.3|11118.3|11063.3|11103.3|11055.8|9
1614877200000|2021-03-04 17:00:00|11120.8|11060.8|11120.8|11060.8|11120.8|11060.8|11120.8|11060.8|5
1614877500000|2021-03-04 17:05:00|11128.2|11068.2|11125.8|11065.8|11133.2|11093.1|11125.8|11065.8|11
1614877800000|2021-03-04 17:10:00|11125.9|11065.9|11123.4|11063.4|11130.8|11083.3|11120.9|11060.9|14
1614878400000|2021-03-04 17:20:00|11123.3|11083.3|11090.9|11030.9|11123.4|11096.3|11090.9|11030.9|8
1614878700000|2021-03-04 17:25:00|11088.4|11028.4|11088.4|11028.4|11088.4|11028.4|11088.4|11028.4|2
1614879000000|2021-03-04 17:30:00|11085.9|11025.9|11080.9|11020.9|11090.9|11030.9|11078.4|11018.4|4
1614879300000|2021-03-04 17:35:00|11083.4|11023.4|11078.3|11038.3|11085.9|11038.3|11078.3|11020.9|1
1614879600000|2021-03-04 17:40:00|11078.4|11038.4|11080.9|11020.9|11080.9|11038.4|11078.4|11020.9|4
1614879900000|2021-03-04 17:45:00|11078.5|11018.5|11050.4|11026.4|11080.9|11026.4|11050.4|11011|4
1614880200000|2021-03-04 17:50:00|11048|11024|11047.9|11023.9|11052.8|11028.8|11042.9|11018.9|15
1614880500000|2021-03-04 17:55:00|11050.4|11026.4|11125.8|11085.8|11130.9|11085.8|11050.4|11026.4|69
1614880800000|2021-03-04 18:00:00|11125.9|11085.9|11140.8|11080.8|11140.9|11085.9|11125.9|11073.4|17
1614881100000|2021-03-04 18:05:00|11138.3|11078.3|11135.9|11075.9|11140.8|11098.3|11105.4|11073.2|15
1614881400000|2021-03-04 18:10:00|11138.4|11078.4|11118.4|11078.4|11140.9|11080.9|11097.8|11073.4|9
1614881700000|2021-03-04 18:15:00|11130.9|11070.9|11105.4|11081.4|11140.9|11093.9|11105.4|11070.9|14
1614882000000|2021-03-04 18:20:00|11130.9|11070.9|11133.4|11093.4|11133.4|11093.4|11118.4|11070.9|1
1614882300000|2021-03-04 18:25:00|11135.9|11095.9|11130.8|11090.8|11140.8|11106.4|11118.4|11068.4|24
1614882600000|2021-03-04 18:30:00|11117.8|11093.8|11133.4|11093.4|11135.9|11096.3|11117.8|11090.8|6
1614882900000|2021-03-04 18:35:00|11130.9|11090.9|11130.9|11090.9|11130.9|11090.9|11130.9|11090.9|0
1614883200000|2021-03-04 18:40:00|11120.4|11096.4|11125.4|11101.4|11130.9|11101.4|11120.4|11090.9|2
1614883500000|2021-03-04 18:45:00|11130.9|11090.9|11107.9|11083.9|11130.9|11101.4|11107.9|11083.9|4
1614883800000|2021-03-04 18:50:00|11105.4|11081.4|11098|11074|11105.4|11081.4|11097.9|11073.9|16
1614884100000|2021-03-04 18:55:00|11103|11079|11105.4|11081.4|11105.4|11081.4|11097.9|11073.9|7
1614949200000|2021-03-05 13:00:00|11151.4|11091.4|11139.2|11079.2|11151.4|11091.4|11136.7|11076.7|25
1614949500000|2021-03-05 13:05:00|11151.5|11091.5|11201.8|11141.8|11202|11172.2|11139.2|11079.2|37
1614949800000|2021-03-05 13:10:00|11201.9|11141.9|11201.9|11141.9|11209|11182.4|11192.8|11132.8|69
1614950100000|2021-03-05 13:15:00|11199.5|11139.5|11172.1|11132.1|11199.5|11139.5|11172.1|11124.5|0
1614950400000|2021-03-05 13:20:00|11172|11132|11172|11132|11172|11132|11172|11132|1
1614950700000|2021-03-05 13:25:00|11174.5|11134.5|11172|11132|11174.5|11147.3|11171.3|11132|2
1614951000000|2021-03-05 13:30:00|11174.5|11134.5|11172.1|11132.1|11174.5|11134.5|11172.1|11132.1|0
1614951300000|2021-03-05 13:35:00|11174.5|11134.5|11172.1|11132.1|11174.5|11134.5|11172.1|11132.1|3
1614951600000|2021-03-05 13:40:00|||||||||2
1614951900000|2021-03-05 13:45:00|11173.9|11149.9|11173.9|11149.9|11173.9|11149.9|11173.9|11149.9|0
1614952200000|2021-03-05 13:50:00|11174.1|11150.1|11176.5|11152.5|11181.4|11157.4|11174.1|11150.1|2
1614952500000|2021-03-05 13:55:00|||||||||3
1614952800000|2021-03-05 14:00:00|11177.1|11137.1|11174|11150|11184.6|11150|11159.3|11124.6|6
1614953100000|2021-03-05 14:05:00|11177.1|11137.1|11179.5|11139.5|11184.7|11139.5|11177.1|11124.7|0
1614953400000|2021-03-05 14:10:00|11174|11150|11179.5|11139.5|11179.5|11150|11174|11139.5|0
1614953700000|2021-03-05 14:15:00|11179.6|11139.6|11176.6|11152.6|11179.6|11155|11176.6|11139.6|0
1614954000000|2021-03-05 14:20:00|11169.1|11145.1|11154.2|11130.2|11169.7|11145.1|11154.2|11129.7|5
1614954300000|2021-03-05 14:25:00|11151.7|11127.7|11151.7|11127.7|11151.7|11127.7|11151.7|11127.7|10
1614954900000|2021-03-05 14:35:00|11151.8|11127.8|11149.3|11125.3|11151.8|11127.8|11149.3|11125.3|1
1614955200000|2021-03-05 14:40:00|||||||||2
1614955500000|2021-03-05 14:45:00|11144.4|11120.4|11144.4|11120.4|11144.4|11120.4|11144.4|11120.4|4
1614955800000|2021-03-05 14:50:00|11146.9|11122.9|11149.4|11125.4|11156.7|11132.7|11144.4|11120.4|5
1614956100000|2021-03-05 14:55:00|11151.9|11127.9|11174.3|11150.3|11185|11150.3|11151.9|11122.4|10
1614956700000|2021-03-05 15:05:00|11171.9|11147.9|11221.9|11197.9|11221.9|11197.9|11171.8|11144.8|9
1614957000000|2021-03-05 15:10:00|11222|11198|11317.3|11257.3|11317.3|11277.3|11222|11187.3|78
1614957300000|2021-03-05 15:15:00|11302.4|11262.4|11299.8|11259.8|11309.9|11270.3|11294.3|11249.9|2
1614957600000|2021-03-05 15:20:00|11294.3|11270.3|11299.5|11275.5|11302.5|11275.5|11294.3|11242.5|22
1614957900000|2021-03-05 15:25:00|11312.5|11272.5|11310|11270|11312.5|11272.5|11310|11270|2
1614958200000|2021-03-05 15:30:00|11312.4|11272.4|11291.9|11267.9|11316.9|11292.9|11291.9|11267.9|23
1614958500000|2021-03-05 15:35:00|11294.4|11270.4|11264.4|11240.4|11296.9|11272.9|11262.2|11238.2|15
1614958800000|2021-03-05 15:40:00|11264.5|11240.5|11265.2|11225.2|11265.2|11240.5|11247.2|11223.2|15
1614959100000|2021-03-05 15:45:00|11252.3|11228.3|11265.3|11225.3|11265.3|11228.4|11249.8|11225.3|2
1614959400000|2021-03-05 15:50:00|11259.7|11235.7|11254.7|11230.7|11262.2|11238.2|11254.7|11230.7|2
1614959700000|2021-03-05 15:55:00|11252.3|11228.3|11209.6|11185.6|11252.3|11228.3|11207.1|11183.1|19
1614960000000|2021-03-05 16:00:00|11209.7|11185.7|11212.2|11188.2|11212.2|11188.2|11209.7|11185.7|3
1614960300000|2021-03-05 16:05:00|11209.7|11185.7|11222|11198|11222|11198|11209.5|11185.5|7
1614960600000|2021-03-05 16:10:00|11221.8|11197.8|11217.1|11193.1|11221.8|11197.8|11214.5|11180.1|1
1614961200000|2021-03-05 16:20:00|11214.7|11190.7|11187.2|11163.2|11214.7|11190.7|11187.2|11163.2|3
1614961500000|2021-03-05 16:25:00|11184.7|11160.7|11202.2|11178.2|11217.7|11180.7|11184.7|11150.2|4
1614962400000|2021-03-05 16:40:00|11204.7|11180.7|11224.7|11200.7|11232.7|11200.7|11204.7|11172.7|2
1614962700000|2021-03-05 16:45:00|11227.2|11203.2|11229.7|11205.7|11229.7|11205.7|11224.8|11200.8|0
1614963000000|2021-03-05 16:50:00|11229.8|11205.8|11229.8|11205.8|11229.8|11205.8|11229.8|11205.8|0
1614963300000|2021-03-05 16:55:00|11232.3|11208.3|11239.8|11215.8|11239.8|11215.8|11229.8|11205.8|2
1614963900000|2021-03-05 17:05:00|11242.3|11218.3|11247.2|11223.2|11247.2|11223.2|11239.8|11215.8|5
1614964200000|2021-03-05 17:10:00|||||||||10
1614964500000|2021-03-05 17:15:00|11247.3|11223.3|11247.8|11207.8|11257.2|11233.2|11247.3|11190.3|7
1614964800000|2021-03-05 17:20:00|11250.3|11210.3|11257.1|11233.1|11260.2|11235.6|11232.3|11205.4|3
1614965100000|2021-03-05 17:25:00|11259.6|11235.6|11262.4|11238.4|11277.9|11240.9|11257.1|11230.4|11
1614965400000|2021-03-05 17:30:00|11289.8|11249.8|11262.9|11222.9|11290.4|11255.9|11262.5|11203|14
1614965700000|2021-03-05 17:35:00|11265.4|11225.4|11259.8|11235.8|11267.9|11235.8|11257.9|11207.9|0
1614966000000|2021-03-05 17:40:00|||||||||1
1614966300000|2021-03-05 17:45:00|11263|11223|11262.3|11238.3|11263|11238.3|11259.8|11223|1
1614966600000|2021-03-05 17:50:00|11290|11230|11269.7|11245.7|11290.1|11253.2|11259.8|11225.3|29
1614966900000|2021-03-05 17:55:00|11269.4|11245.4|11264.6|11240.6|11280.5|11245.7|11264.6|11220.5|3
1614967200000|2021-03-05 18:00:00|11254.6|11230.6|11262.6|11202.6|11270.2|11240.6|11254.6|11202.6|2
1614967500000|2021-03-05 18:05:00|11265|11205|11260.2|11200.2|11265.1|11215.2|11252.7|11200.2|1
1614967800000|2021-03-05 18:10:00|11252.7|11212.7|11234.9|11210.9|11260.2|11212.7|11234.9|11200.2|0
1614968100000|2021-03-05 18:15:00|11232.4|11208.4|11217.6|11193.6|11232.4|11208.4|11217.6|11190.5|5
1614968400000|2021-03-05 18:20:00|11220.7|11180.7|11212.7|11152.7|11225.2|11180.7|11199.7|11152.7|20
1614968700000|2021-03-05 18:25:00|11212.8|11152.8|11255.1|11195.1|11255.1|11195.1|11212.8|11152.8|24
1614969000000|2021-03-05 18:30:00|11247.6|11207.6|11244.7|11220.7|11255.2|11223.2|11242.3|11195.2|0
1614969300000|2021-03-05 18:35:00|11242.3|11218.3|11242.3|11218.3|11242.3|11218.3|11242.3|11218.3|0
1614969600000|2021-03-05 18:40:00|11245.2|11205.2|11224.9|11200.9|11250.4|11205.2|11224.9|11190.3|45
1614969900000|2021-03-05 18:45:00|11225.3|11165.3|11183.2|11123.2|11230.2|11170.2|11180.8|11120.8|25
1614970200000|2021-03-05 18:50:00|11192.9|11132.9|11200.9|11140.9|11213.1|11153.1|11145.3|11110.8|14
1614970500000|2021-03-05 18:55:00|11180.9|11120.9|11185.9|11125.9|11203.3|11143.3|11135.4|11110.9|13
1615208400000|2021-03-08 13:00:00|11248.7|11208.7|11320.5|11260.5|11327.5|11303.5|11248.7|11198.3|42
1615208700000|2021-03-08 13:05:00|11318|11258|11300.5|11240.5|11318|11265.5|11300.5|11240.5|2
1615209000000|2021-03-08 13:10:00|11298|11238|11298|11238|11298|11238|11295.5|11235.5|0
1615209300000|2021-03-08 13:15:00|11295.5|11235.5|11278|11238|11295.5|11238|11278|11223|0
1615209600000|2021-03-08 13:20:00|11267.5|11243.5|11271.1|11231.1|11271.1|11246|11267.5|11231.1|1
1615209900000|2021-03-08 13:25:00|11270.5|11230.5|11275.4|11235.4|11283|11235.4|11252.5|11222.9|8
1615210200000|2021-03-08 13:30:00|11273.1|11233.1|11270.6|11230.6|11273.1|11233.1|11270.6|11230.6|0
1615210500000|2021-03-08 13:35:00|11273.1|11213.1|11272.9|11212.9|11275.6|11223.6|11237.6|11208.1|8
1615210800000|2021-03-08 13:40:00|11273.1|11213.1|11213.1|11173.1|11273.1|11215.6|11202.8|11167.7|5
1615211100000|2021-03-08 13:45:00|11207.4|11183.4|11222.7|11182.7|11222.7|11195.7|11207.4|11180.2|7
1615211400000|2021-03-08 13:50:00|11210.1|11186.1|11257.7|11197.7|11264.7|11212.7|11209.7|11185.7|15
1615211700000|2021-03-08 13:55:00|11257.8|11197.8|11240.3|11180.3|11262.8|11228.1|11240.3|11180.3|0
1615212000000|2021-03-08 14:00:00|11237.3|11213.3|11242.6|11182.6|11242.6|11213.3|11234.6|11182.6|5
1615212300000|2021-03-08 14:05:00|11235.1|11195.1|11237.6|11197.6|11242.6|11197.6|11235.1|11182.6|0
1615212600000|2021-03-08 14:10:00|11232.1|11208.1|11241.9|11217.9|11241.9|11217.9|11231.7|11195.1|2
1615212900000|2021-03-08 14:15:00|11239.6|11215.6|11247.4|11187.4|11247.8|11215.6|11236.9|11187.4|2
1615213200000|2021-03-08 14:20:00|11247.3|11187.3|11204.5|11180.5|11247.3|11188.1|11204.5|11177.1|1
1615213500000|2021-03-08 14:25:00|11207|11183|11207|11183|11207|11183|11202.3|11178.3|7
1615213800000|2021-03-08 14:30:00|11209.3|11185.3|11207|11183|11209.3|11185.3|11207|11183|1
1615214100000|2021-03-08 14:35:00|11204.7|11180.7|11206.6|11182.6|11212.3|11182.6|11201.4|11164.8|5
1615214400000|2021-03-08 14:40:00|11206.4|11182.4|11201.4|11177.4|11206.9|11182.4|11196.6|11162.3|7
1615214700000|2021-03-08 14:45:00|11206.9|11166.9|11207|11167|11207|11167|11206.9|11166.9|0
1615215000000|2021-03-08 14:50:00|11204.6|11164.6|11165.7|11141.7|11204.6|11172.7|11165.5|11141.5|6
1615215300000|2021-03-08 14:55:00|11170.3|11146.3|11182.6|11158.6|11222.6|11163.4|11170.3|11146.3|13
1615215600000|2021-03-08 15:00:00|11182.4|11158.4|11203.6|11179.6|11203.8|11179.8|11180.1|11156.1|8
1615215900000|2021-03-08 15:05:00|11203.8|11179.8|11236.5|11212.5|11236.5|11212.5|11203.8|11179.8|8
1615216200000|2021-03-08 15:10:00|11236.3|11212.3|11249|11225|11251.7|11227.7|11236.3|11212.3|1
1615216500000|2021-03-08 15:15:00|11251.5|11227.5|11276.9|11252.9|11284.9|11252.9|11251.5|11227.5|22
1615216800000|2021-03-08 15:20:00|11287.4|11247.4|11292.1|11252.1|11301.5|11257.6|11271|11241.5|18
1615217100000|2021-03-08 15:25:00|11281.8|11257.8|11316.4|11292.4|11326.2|11302.2|11281.6|11257.6|37
1615217400000|2021-03-08 15:30:00|11316.6|11292.6|11304.7|11280.7|11316.8|11292.8|11299.7|11275.7|21
1615217700000|2021-03-08 15:35:00|11307|11283|11347.5|11307.5|11347.5|11308|11307|11273.5|74
1615218000000|2021-03-08 15:40:00|11337|11313|11322|11298|11342.7|11313|11322|11298|4
1615218300000|2021-03-08 15:45:00|11320.8|11280.8|11317.2|11293.2|11322.9|11293.2|11312.6|11280.6|1
1615218600000|2021-03-08 15:50:00|11319.5|11295.5|11308.1|11248.1|11322|11298|11286.3|11248.1|12
1615218900000|2021-03-08 15:55:00|11307.9|11247.9|11307.9|11247.9|11307.9|11247.9|11305.4|11245.4|1
1615219200000|2021-03-08 16:00:00|11307.7|11247.7|11303.1|11263.1|11307.7|11273.3|11297.1|11247.7|3
1615219500000|2021-03-08 16:05:00|11303.2|11263.2|11303.2|11263.2|11303.2|11263.2|11303.2|11263.2|0
1615219800000|2021-03-08 16:10:00|11292.9|11268.9|11298.6|11238.6|11298.6|11268.9|11260.4|11218.8|12
1615220100000|2021-03-08 16:15:00|11293.8|11233.8|11298.8|11238.8|11298.8|11238.8|11291.3|11231.3|1
1615220400000|2021-03-08 16:20:00|11298.6|11238.6|11278.8|11218.8|11298.6|11238.6|11274.4|11218.8|1
1615220700000|2021-03-08 16:25:00|11271.3|11231.3|11273.8|11233.8|11278.8|11233.8|11271.3|11218.8|0
1615221000000|2021-03-08 16:30:00|11271.5|11231.5|11263.3|11239.3|11273.8|11239.5|11260.8|11231.5|1
1615221300000|2021-03-08 16:35:00|11258.3|11234.3|11258.3|11234.3|11258.3|11234.3|11258.3|11234.3|0
1615221600000|2021-03-08 16:40:00|11258.4|11234.4|11248.4|11224.4|11258.4|11234.4|11248.4|11224.4|1
1615221900000|2021-03-08 16:45:00|11250.7|11226.7|11253.4|11229.4|11253.4|11229.4|11250.7|11226.7|2
1615222500000|2021-03-08 16:55:00|11251.1|11227.1|11253.4|11229.4|11253.4|11229.4|11250.9|11226.9|0
1615222800000|2021-03-08 17:00:00|11251.1|11227.1|11238.4|11214.4|11251.1|11227.1|11231.1|11203.5|4
1615223100000|2021-03-08 17:05:00|11228.4|11204.4|11238.4|11214.4|11248.9|11214.4|11220.9|11196.9|8
1615223400000|2021-03-08 17:10:00|11233.8|11209.8|11236|11212|11236|11212|11233.4|11209.4|2
1615223700000|2021-03-08 17:15:00|11238.3|11214.3|11241|11217|11241|11217|11238.3|11214.3|3
1615224300000|2021-03-08 17:25:00|11269|11209|11253.5|11229.5|11269|11229.5|11252.9|11209|9
1615224600000|2021-03-08 17:30:00|11248.5|11224.5|11258.3|11234.3|11258.3|11234.3|11246|11222|3
1615224900000|2021-03-08 17:35:00|11258.5|11234.5|11258.5|11234.5|11276.5|11237.1|11258.5|11234.5|4
1615225200000|2021-03-08 17:40:00|11273.4|11233.4|11258.5|11234.5|11273.4|11234.5|11258.5|11233.4|4
1615225500000|2021-03-08 17:45:00|11258.6|11234.6|11258.6|11234.6|11258.6|11234.6|11258.6|11234.6|0
1615225800000|2021-03-08 17:50:00|11256.1|11232.1|11258.6|11234.6|11258.6|11234.6|11256.1|11232.1|2
1615226100000|2021-03-08 17:55:00|11258.8|11234.8|11259.4|11235.4|11259.4|11235.4|11258.8|11234.8|14
1615226400000|2021-03-08 18:00:00|11261.7|11237.7|11256.9|11232.9|11261.9|11237.9|11256.7|11232.7|2
1615227000000|2021-03-08 18:10:00|||||||||1
1615227600000|2021-03-08 18:20:00|11257|11233|11259.3|11235.3|11259.3|11235.3|11257|11233|1
1615227900000|2021-03-08 18:25:00|11259.5|11235.5|11323.1|11283.1|11323.1|11283.1|11234.5|11210|87
1615228200000|2021-03-08 18:30:00|11322.9|11282.9|11332.7|11272.7|11332.7|11305.7|11307.2|11252.7|43
1615228500000|2021-03-08 18:35:00|11330.4|11270.4|11322.7|11282.7|11330.4|11282.7|11315.2|11255.2|1
1615228800000|2021-03-08 18:40:00|11316.6|11256.6|11320.2|11260.2|11320.2|11260.2|11312.7|11252.7|0
1615229100000|2021-03-08 18:45:00|11320.4|11260.4|11320.6|11260.6|11320.8|11260.8|11320.4|11260.4|2
1615229400000|2021-03-08 18:50:00|11315.6|11255.6|11325.7|11265.7|11328.2|11278.2|11280.2|11245.7|4
1615229700000|2021-03-08 18:55:00|11318.2|11278.2|11323|11263|11328|11280.7|11315.7|11263|3
1615294800000|2021-03-09 13:00:00|11343.8|11283.8|11331.6|11271.6|11384.1|11324.1|11331.6|11271.6|5
1615295100000|2021-03-09 13:05:00|11331.4|11271.4|11313.6|11253.6|11331.4|11271.4|11311.1|11251.1|4
1615295400000|2021-03-09 13:10:00|11311.1|11271.1|11313.7|11253.7|11313.7|11273.7|11311.1|11251.2|5
1615295700000|2021-03-09 13:15:00|11318.2|11258.2|11313|11253|11318.4|11258.4|11313|11253|7
1615296000000|2021-03-09 13:20:00|11308.5|11248.5|11303|11243|11310.3|11250.3|11303|11243|1
1615296900000|2021-03-09 13:35:00|11298.5|11238.5|11303|11243|11303|11243|11293|11233|9
1615297200000|2021-03-09 13:40:00|11302.8|11242.8|11285.3|11225.3|11302.8|11242.8|11282.8|11222.8|0
1615297500000|2021-03-09 13:45:00|11282.8|11222.8|11263.1|11223.1|11285.3|11233.6|11257.6|11218.1|0
1615297800000|2021-03-09 13:50:00|11257.6|11233.6|11254.9|11230.9|11263.1|11233.6|11247.6|11223.1|2
1615298100000|2021-03-09 13:55:00|11254.6|11230.6|11247.1|11223.1|11254.6|11230.6|11247.1|11223.1|4
1615298400000|2021-03-09 14:00:00|11246.9|11222.9|11190.4|11166.4|11246.9|11222.9|11187.9|11163.3|23
1615298700000|2021-03-09 14:05:00|11190.6|11166.6|11197.4|11173.4|11199.9|11175.9|11190.6|11166.6|6
1615299000000|2021-03-09 14:10:00|11203.1|11163.1|11192.9|11168.9|11203.2|11175.9|11190.4|11163.1|2
1615299300000|2021-03-09 14:15:00|11190.4|11166.4|11219.3|11159.3|11231.6|11171.6|11167.3|11119.8|40
1615299600000|2021-03-09 14:20:00|11219.1|11159.1|11173.6|11149.6|11219.1|11160.3|11173.6|11149.3|3
1615299900000|2021-03-09 14:25:00|11173.9|11149.9|11181.4|11157.4|11181.4|11157.4|11173.9|11149.9|1
1615300200000|2021-03-09 14:30:00|11179.1|11155.1|11221.7|11161.7|11221.7|11161.7|11171.1|11147.1|14
1615300500000|2021-03-09 14:35:00|11236.2|11176.2|11251.2|11191.2|11256.2|11196.2|11234.4|11174.4|8
1615300800000|2021-03-09 14:40:00|11253.7|11193.7|11276.5|11216.5|11276.5|11216.5|11241.7|11181.7|5
1615301100000|2021-03-09 14:45:00|11276.7|11216.7|11264.2|11204.2|11276.7|11216.7|11251.9|11191.9|0
1615301400000|2021-03-09 14:50:00|11261.9|11201.9|11253.7|11229.7|11261.9|11229.7|11243.7|11201.7|5
1615301700000|2021-03-09 14:55:00|11251.5|11227.5|11251.2|11227.2|11251.5|11227.5|11251.2|11227.2|0
1615302000000|2021-03-09 15:00:00|11244.2|11204.2|11241.8|11181.8|11259.2|11207|11241.8|11181.8|3
1615302300000|2021-03-09 15:05:00|11244|11184|11239.3|11179.3|11246.8|11186.8|11239.3|11179.3|0
1615302600000|2021-03-09 15:10:00|11234.8|11174.8|11234.5|11174.5|11236.8|11176.8|11234.5|11174.5|0
1615302900000|2021-03-09 15:15:00|11239.3|11179.3|11239.3|11179.3|11239.3|11179.3|11239.3|11179.3|1
1615303200000|2021-03-09 15:20:00|11237.1|11177.1|11236.8|11176.8|11237.1|11177.1|11236.8|11176.8|0
1615303500000|2021-03-09 15:25:00|11229.6|11169.6|11232.1|11172.1|11244.3|11184.3|11229.6|11169.6|1
1615303800000|2021-03-09 15:30:00|11205|11181|11204.1|11180.1|11205|11181|11201.6|11177.6|0
1615304100000|2021-03-09 15:35:00|11201.8|11177.8|11216.1|11192.1|11229.4|11192.1|11183.9|11159.4|22
1615304400000|2021-03-09 15:40:00|11216.2|11192.2|11226.2|11202.2|11226.2|11202.2|11216.2|11192.2|3
1615304700000|2021-03-09 15:45:00|11231.2|11207.2|11241.4|11217.4|11243.7|11219.7|11231.2|11207.2|4
1615305000000|2021-03-09 15:50:00|11241.2|11217.2|11226.7|11202.7|11241.2|11217.2|11226.7|11202.7|3
1615305300000|2021-03-09 15:55:00|11226.2|11202.2|11203.7|11179.7|11226.2|11202.2|11203.7|11174.2|3
1615305600000|2021-03-09 16:00:00|11201.4|11177.4|11198.2|11174.2|11201.4|11177.4|11198.2|11174.2|4
1615305900000|2021-03-09 16:05:00|11203.2|11179.2|11225.8|11201.8|11231.7|11207.7|11203.2|11178.8|8
1615306200000|2021-03-09 16:10:00|11223.3|11199.3|11223.3|11199.3|11223.3|11199.3|11223.3|11199.3|0
1615306500000|2021-03-09 16:15:00|11227.8|11203.8|11228.3|11204.3|11228.3|11204.3|11227.8|11203.8|1
1615306800000|2021-03-09 16:20:00|11233.6|11173.6|11202.8|11178.8|11233.6|11187.3|11202.8|11173.3|25
1615307100000|2021-03-09 16:25:00|11200.6|11176.6|11188.1|11164.1|11200.6|11176.6|11188.1|11164.1|2
1615307400000|2021-03-09 16:30:00|11187.9|11163.9|11187.9|11163.9|11187.9|11163.9|11187.9|11163.9|0
1615307700000|2021-03-09 16:35:00|11185.4|11161.4|11185.4|11161.4|11187.9|11163.9|11185.4|11161.4|2
1615308000000|2021-03-09 16:40:00|11178.1|11154.1|11178.1|11154.1|11178.1|11154.1|11178.1|11154.1|1
1615308300000|2021-03-09 16:45:00|11176.1|11152.1|11181.1|11157.1|11183.4|11159.4|11173.9|11149.9|4
1615308600000|2021-03-09 16:50:00|11183.2|11159.2|11188.2|11164.2|11203.7|11169.2|11183.2|11159.2|6
1615308900000|2021-03-09 16:55:00|11185.9|11161.9|11188.2|11164.2|11193.2|11169.2|11183.2|11159.2|5
1615309200000|2021-03-09 17:00:00|11190.5|11166.5|11193.2|11169.2|11193.2|11169.2|11190.5|11166.5|0
1615309500000|2021-03-09 17:05:00|11195.5|11171.5|11203.2|11179.2|11206.7|11182.7|11195.5|11171.5|11
1615310100000|2021-03-09 17:15:00|11198.2|11174.2|11195.5|11171.5|11198.2|11174.2|11195.5|11171.5|3
1615310400000|2021-03-09 17:20:00|11193.3|11169.3|11213|11189|11222.6|11189|11185.5|11161.5|14
1615310700000|2021-03-09 17:25:00|11223.3|11183.3|11203|11179|11236.3|11192|11198|11166|6
1615311000000|2021-03-09 17:30:00|11198|11174|11194.3|11154.3|11199|11174|11188.5|11154.3|4
1615311300000|2021-03-09 17:35:00|11188.5|11164.5|11194.3|11154.3|11194.3|11164.5|11188.5|11154.3|0
1615311600000|2021-03-09 17:40:00|11191.1|11167.1|11188.6|11164.6|11194.3|11167.1|11188.6|11154.3|0
1615311900000|2021-03-09 17:45:00|11190.8|11166.8|11188.6|11164.6|11191.1|11167.1|11188.6|11164.6|1
1615312200000|2021-03-09 17:50:00|11186.1|11162.1|11186.1|11162.1|11214.1|11166.6|11181.1|11154.1|13
1615312500000|2021-03-09 17:55:00|11181.6|11157.6|11169.1|11145.1|11181.6|11157.6|11157.3|11133.3|19
1615312800000|2021-03-09 18:00:00|11166.6|11142.6|11178.6|11154.6|11179.4|11154.6|11164.1|11139.1|32
1615313100000|2021-03-09 18:05:00|11176.1|11152.1|11178.6|11154.6|11178.6|11154.6|11176.1|11152.1|0
1615313400000|2021-03-09 18:10:00|11178.7|11154.7|11173.7|11149.7|11179.2|11154.7|11168.9|11139.2|3
1615313700000|2021-03-09 18:15:00|11179.4|11139.4|11173.7|11149.7|11179.4|11149.7|11168.9|11139.2|1
1615314000000|2021-03-09 18:20:00|11176.2|11152.2|11204.2|11144.2|11204.2|11154.7|11176.2|11136.9|4
1615314300000|2021-03-09 18:25:00|11196.5|11156.5|11248.7|11224.7|11256.7|11227.2|11193.7|11156.5|17
1615314600000|2021-03-09 18:30:00|11246.5|11222.5|11228.7|11204.7|11246.5|11222.5|11228.5|11179.2|16
1615314900000|2021-03-09 18:35:00|11231|11207|11228.7|11204.7|11231.2|11207.2|11228.7|11204.7|0
1615315200000|2021-03-09 18:40:00|11231|11207|11234.3|11194.3|11234.3|11207.2|11228.5|11194.3|2
1615315500000|2021-03-09 18:45:00|11228.8|11204.8|11231.8|11191.8|11234.3|11204.8|11224.3|11191.8|1
1615315800000|2021-03-09 18:50:00|11239.5|11179.5|11284.3|11224.3|11284.3|11224.8|11236.8|11176.8|14
1615316100000|2021-03-09 18:55:00|11277.5|11217.5|11199.3|11139.3|11277.5|11217.5|11199.3|11139.3|6
1615381200000|2021-03-10 13:00:00|11227.5|11167.5|11284.2|11244.2|11291.7|11244.2|11226.7|11167.5|14
1615381500000|2021-03-10 13:05:00|11301.7|11241.7|11309.2|11249.2|11309.2|11249.2|11301.7|11241.7|0
1615381800000|2021-03-10 13:10:00|11294.2|11254.2|11296.7|11256.7|11296.7|11262.2|11286|11230.6|1
1615382100000|2021-03-10 13:15:00|11291.2|11267.2|11320.4|11296.4|11325.9|11296.4|11291.2|11267.2|21
1615382400000|2021-03-10 13:20:00|11335.2|11311.2|11326|11302|11346.2|11317|11326|11281.5|18
1615382700000|2021-03-10 13:25:00|11328.5|11304.5|11299|11259|11331.5|11307|11299|11251.5|4
1615383000000|2021-03-10 13:30:00|11296.8|11256.8|11291|11267|11296.8|11267|11283.5|11256.5|1
1615383300000|2021-03-10 13:35:00|11296.5|11256.5|11286|11262|11296.5|11267|11283.5|11256.5|1
1615383600000|2021-03-10 13:40:00|11284|11244|11284.1|11244.1|11287.6|11258.7|11282.7|11244|12
1615383900000|2021-03-10 13:45:00|11286.6|11246.6|11281.1|11257.1|11286.6|11257.1|11281.1|11246.6|0
1615384500000|2021-03-10 13:55:00|11286.9|11246.9|11288.6|11264.6|11288.6|11264.6|11280.8|11246.6|3
1615384800000|2021-03-10 14:00:00|11290|11266|11288.9|11264.9|11309.1|11269.3|11288.9|11261.6|3
1615385100000|2021-03-10 14:05:00|11291.1|11267.1|11311.1|11287.1|11316.6|11287.1|11291.1|11267.1|1
1615385400000|2021-03-10 14:10:00|11306.4|11282.4|11291.4|11267.4|11311.9|11284.6|11291.4|11261.9|7
1615385700000|2021-03-10 14:15:00|11288.9|11264.9|11284.2|11260.2|11289.2|11265.2|11284.2|11260.2|6
1615386000000|2021-03-10 14:20:00|11283.9|11259.9|11302|11262|11302|11266.6|11283.9|11259.9|8
1615386300000|2021-03-10 14:25:00|11313.1|11273.1|11321.7|11261.7|11321.7|11273.9|11313.1|11261.7|1
1615386600000|2021-03-10 14:30:00|11314.7|11274.7|11274.3|11250.3|11314.7|11277.8|11274.3|11250.3|31
1615386900000|2021-03-10 14:35:00|11276.8|11252.8|11328.4|11304.4|11331.4|11304.4|11270.1|11246.1|64
1615387200000|2021-03-10 14:40:00|11330.9|11306.9|11330.7|11306.7|11331|11307|11326|11302|36
1615387500000|2021-03-10 14:45:00|11326.3|11302.3|11332.9|11308.9|11332.9|11308.9|11326.3|11302.3|2
1615387800000|2021-03-10 14:50:00|11335.2|11311.2|11376.8|11336.8|11380.9|11351.2|11335.2|11311.2|51
1615388100000|2021-03-10 14:55:00|11371|11347|11429|11369|11433.5|11409.5|11361.8|11336.8|51
1615388400000|2021-03-10 15:00:00|11414.8|11354.8|11431.2|11391.2|11431.2|11394.5|11411|11354.8|8
1615388700000|2021-03-10 15:05:00|11425.7|11401.7|11436.3|11396.3|11476|11441.8|11423.2|11391.2|41
1615389000000|2021-03-10 15:10:00|11433.3|11409.3|11425.8|11401.8|11438.8|11409.3|11418.3|11391.3|7
1615389300000|2021-03-10 15:15:00|11428|11404|11433.3|11409.3|11476|11444.3|11423.3|11399.3|90
1615389600000|2021-03-10 15:20:00|11428.8|11368.8|11400.3|11376.3|11429.1|11383.8|11375.8|11337.1|18
1615389900000|2021-03-10 15:25:00|11395.8|11371.8|11388.8|11328.8|11395.8|11371.8|11381.3|11321.3|10
1615390200000|2021-03-10 15:30:00|11374.4|11334.4|11386.1|11362.1|11388.8|11362.1|11358.3|11328.8|16
1615390500000|2021-03-10 15:35:00|11388.3|11364.3|11400.9|11376.9|11418.9|11381.9|11383.3|11359.3|9
1615390800000|2021-03-10 15:40:00|11398.4|11374.4|11413.4|11389.4|11413.4|11389.4|11393.4|11369.4|8
1615391100000|2021-03-10 15:45:00|11408.4|11384.4|11382.8|11358.8|11408.4|11384.4|11380.9|11356.9|19
1615391400000|2021-03-10 15:50:00|11385.1|11361.1|11380.3|11356.3|11385.1|11361.1|11380.3|11356.3|4
1615391700000|2021-03-10 15:55:00|11382.6|11358.6|11382.9|11358.9|11382.9|11358.9|11382.6|11358.6|1
1615392000000|2021-03-10 16:00:00|11380.4|11356.4|11365.1|11341.1|11380.4|11356.4|11357.9|11333.9|11
1615392900000|2021-03-10 16:15:00|11362.6|11338.6|11357.6|11333.6|11362.6|11338.6|11355.1|11331.1|2
1615393200000|2021-03-10 16:20:00|11355.4|11331.4|11340.4|11316.4|11355.4|11331.4|11340.4|11316.4|10
1615393500000|2021-03-10 16:25:00|11342.9|11318.9|11352.4|11328.4|11352.4|11328.4|11342.9|11318.9|3
1615393800000|2021-03-10 16:30:00|11350.2|11326.2|11343|11319|11350.2|11326.2|11343|11319|2
1615394100000|2021-03-10 16:35:00|11342.7|11318.7|11350.2|11326.2|11350.2|11326.2|11337.7|11313.7|2
1615394400000|2021-03-10 16:40:00|11342.7|11318.7|11347.7|11323.7|11347.7|11323.7|11342.7|11318.7|5
1615394700000|2021-03-10 16:45:00|11352.2|11328.2|11352.7|11328.7|11352.7|11328.7|11352.2|11328.2|2
1615395300000|2021-03-10 16:55:00|11353|11329|11363|11339|11366|11339|11353|11325.5|1
1615395600000|2021-03-10 17:00:00|11367.5|11343.5|11380.5|11340.5|11380.5|11343.8|11367.5|11340.5|2
1615395900000|2021-03-10 17:05:00|11381.4|11357.4|11380.8|11340.8|11382.5|11358.5|11380.8|11340.8|4
1615396800000|2021-03-10 17:20:00|11378.6|11338.6|11390.8|11330.8|11390.8|11343|11378.6|11330.8|2
1615397100000|2021-03-10 17:25:00|11383|11343|11412|11388|11414.5|11390.5|11377.8|11330.8|11
1615397400000|2021-03-10 17:30:00|11409.8|11385.8|11407.5|11367.5|11415|11388|11407.2|11352.5|12
1615397700000|2021-03-10 17:35:00|11412.5|11372.5|11409.5|11385.5|11415|11388|11407|11372.5|1
1615398000000|2021-03-10 17:40:00|11412|11388|11414.8|11390.8|11432|11408|11405.7|11381.7|13
1615398300000|2021-03-10 17:45:00|11417|11393|11413.2|11389.2|11436.2|11410.8|11413.2|11378.4|15
1615398600000|2021-03-10 17:50:00|11415.4|11391.4|11433.4|11393.4|11435.6|11408.4|11415.4|11391.4|4
1615398900000|2021-03-10 17:55:00|11435.6|11395.6|11435.6|11395.6|11435.6|11395.6|11435.6|11395.6|0
1615399200000|2021-03-10 18:00:00|11435.7|11395.7|11431.2|11391.2|11435.7|11398.9|11420.7|11388.7|0
1615399500000|2021-03-10 18:05:00|11421|11397|11378.7|11338.7|11435.7|11408.4|11378.5|11323.7|29
1615399800000|2021-03-10 18:10:00|11379|11339|11384.3|11324.3|11386.8|11341.8|11379|11324.3|1
1615400100000|2021-03-10 18:15:00|11376.8|11316.8|11399.6|11359.6|11412.1|11359.9|11374.4|11316.8|5
1615400400000|2021-03-10 18:20:00|11397.1|11357.1|11394.9|11354.9|11420.7|11360.7|11394.9|11347.1|1
1615400700000|2021-03-10 18:25:00|11399.4|11359.4|11406.9|11382.9|11426.6|11382.9|11391.6|11347.4|12
1615401000000|2021-03-10 18:30:00|11406.4|11382.4|11408.9|11384.9|11431.9|11407.1|11406.4|11371.9|11
1615401300000|2021-03-10 18:35:00|11411.1|11387.1|11408.9|11384.9|11413.9|11389.9|11408.9|11384.9|1
1615401600000|2021-03-10 18:40:00|11409.2|11385.2|11417|11393|11417|11393|11409.2|11385.2|1
1615401900000|2021-03-10 18:45:00|11424.5|11400.5|11419.5|11395.5|11427|11403|11419.5|11395.5|7
1615402200000|2021-03-10 18:50:00|11417|11393|11428.1|11368.1|11432.2|11407.7|11398.1|11358.1|9
1615402500000|2021-03-10 18:55:00|11432.5|11372.5|11437|11413|11444.7|11413|11429.7|11370.3|20
1615467600000|2021-03-11 13:00:00|11438|11398|11442.5|11418.5|11447.2|11423.2|11420.7|11390.5|19
1615467900000|2021-03-11 13:05:00|11440.4|11416.4|11432.6|11408.6|11442.5|11418.5|11430|11406|9
1615468200000|2021-03-11 13:10:00|11433.8|11409.8|11435.1|11411.1|11442.6|11418.6|11430.1|11406.1|20
1615468500000|2021-03-11 13:15:00|11432.6|11408.6|11432.6|11408.6|11435.1|11411.1|11432.6|11408.6|6
1615468800000|2021-03-11 13:20:00|11435.1|11411.1|11430|11370|11445.3|11415.8|11398.7|11338.7|26
1615469100000|2021-03-11 13:25:00|11427.5|11367.5|11410.3|11350.3|11429.7|11369.7|11403.7|11343.7|7
1615469400000|2021-03-11 13:30:00|11405.9|11345.9|11412.5|11352.5|11412.5|11352.5|11405|11345|0
1615470000000|2021-03-11 13:40:00|11414.7|11354.7|11435.3|11375.3|11435.3|11375.3|11412.5|11352.5|9
1615470300000|2021-03-11 13:45:00|11437.5|11377.5|11437.9|11397.9|11443.5|11410.5|11434.5|11377.5|0
1615470600000|2021-03-11 13:50:00|11434.9|11410.9|11445.7|11385.7|11445.7|11410.9|11434.9|11383.5|4
1615470900000|2021-03-11 13:55:00|11443.5|11383.5|11437.9|11397.9|11445.7|11418.4|11437.9|11383.5|2
1615471200000|2021-03-11 14:00:00|11440.4|11400.4|11440.4|11400.4|11441|11413.1|11432.4|11400.4|2
1615471800000|2021-03-11 14:10:00|11434.9|11410.9|11464.6|11440.6|11467.1|11443.1|11434.9|11410.9|18
1615472100000|2021-03-11 14:15:00|11467.1|11443.1|11476.8|11452.8|11476.8|11452.8|11466.8|11442.8|14
1615472400000|2021-03-11 14:20:00|11479.3|11455.3|11476.8|11452.8|11489.2|11462.5|11476.8|11449.2|19
1615472700000|2021-03-11 14:25:00|11474.7|11450.7|11476.8|11452.8|11476.8|11452.8|11469.3|11445.3|7
1615473000000|2021-03-11 14:30:00|11481.8|11457.8|11450|11426|11481.8|11457.8|11449.7|11422.4|10
1615473300000|2021-03-11 14:35:00|11447.8|11423.8|11425|11401|11447.8|11423.8|11425|11401|3
1615473600000|2021-03-11 14:40:00|11450.5|11390.5|11440.8|11380.8|11450.5|11398.3|11432.7|11372.7|5
1615473900000|2021-03-11 14:45:00|11445.2|11385.2|11448|11388|11448|11388|11443.7|11383.7|0
1615474200000|2021-03-11 14:50:00|11450.2|11390.2|11435.6|11395.6|11455.2|11398.4|11435.5|11388.4|2
1615474500000|2021-03-11 14:55:00|11433.1|11393.1|11423.7|11383.7|11438.7|11393.1|11410.7|11375.6|2
1615474800000|2021-03-11 15:00:00|11425.9|11385.9|11427.6|11403.6|11455.6|11406.4|11420.1|11385.9|2
1615475100000|2021-03-11 15:05:00|11435.1|11411.1|11448.1|11408.1|11448.1|11411.1|11435.1|11405.6|1
1615475400000|2021-03-11 15:10:00|11450.3|11410.3|11447.6|11423.6|11450.3|11425.8|11444.8|11408.1|1
1615475700000|2021-03-11 15:15:00|11449.8|11425.8|11450.4|11426.4|11457.6|11433.6|11443.9|11416.3|18
1615476000000|2021-03-11 15:20:00|11452.6|11428.6|11457|11433|11462|11438|11452.6|11428.6|3
1615476300000|2021-03-11 15:25:00|11460.6|11420.6|11460.7|11420.7|11460.7|11433|11450.5|11420.6|5
1615476600000|2021-03-11 15:30:00|11450.5|11426.5|11459.5|11435.5|11460.7|11435.5|11450.5|11420.7|12
1615476900000|2021-03-11 15:35:00|11457.4|11433.4|11467.7|11443.7|11490|11460.5|11457.4|11422.9|27
1615477200000|2021-03-11 15:40:00|11472.7|11448.7|11460.5|11436.5|11473.6|11449.6|11460.5|11436.5|23
1615477500000|2021-03-11 15:45:00|11463|11439|11460.5|11436.5|11463|11439|11460.5|11436.5|2
1615477800000|2021-03-11 15:50:00|11451.8|11427.8|11458.1|11434.1|11458.1|11434.1|11448.7|11424.7|14
1615478100000|2021-03-11 15:55:00|11472.6|11432.6|11537|11477|11541.7|11481.7|11470.2|11425.4|71
1615478400000|2021-03-11 16:00:00|11539.2|11479.2|11534.6|11510.6|11539.5|11512.5|11529.3|11479.2|16
1615478700000|2021-03-11 16:05:00|11532.1|11508.1|11549.3|11525.3|11549.3|11525.3|11532.1|11508.1|59
1615479000000|2021-03-11 16:10:00|11554.3|11530.3|11558.1|11534.1|11558.1|11534.1|11554.3|11530.3|6
1615479300000|2021-03-11 16:15:00|11560.3|11536.3|11562.8|11538.8|11562.8|11538.8|11560.3|11536.3|2
1615479600000|2021-03-11 16:20:00|11560.6|11536.6|11560.3|11536.3|11565|11541|11560.3|11536.3|12
1615479900000|2021-03-11 16:25:00|11562.5|11538.5|11562.8|11538.8|11562.8|11538.8|11553.2|11529.2|9
1615480200000|2021-03-11 16:30:00|11560.7|11536.7|11562.9|11538.9|11565|11541|11560.3|11536.3|4
1615480500000|2021-03-11 16:35:00|11557.9|11533.9|11556|11532|11565.9|11533.9|11547.9|11523.9|20
1615480800000|2021-03-11 16:40:00|11560.4|11536.4|11564.7|11540.7|11566.9|11542.9|11560.4|11536.4|4
1615481100000|2021-03-11 16:45:00|11566.9|11542.9|11551|11527|11566.9|11542.9|11548.5|11524.5|26
1615481400000|2021-03-11 16:50:00|11546.7|11522.7|11551.4|11527.4|11551.4|11527.4|11546.7|11522.7|2
1615481700000|2021-03-11 16:55:00|11551.7|11527.7|11547|11523|11553.9|11529.9|11546.7|11522.7|4
1615482000000|2021-03-11 17:00:00|11544.5|11520.5|11516.9|11476.9|11544.5|11520.5|11516.9|11472.2|7
1615482300000|2021-03-11 17:05:00|11511.4|11487.4|11521.4|11497.4|11531.9|11498.1|11498.9|11474.9|5
1615482600000|2021-03-11 17:10:00|11531.6|11491.6|11526.4|11502.4|11534.8|11502.4|11526.4|11491.6|0
1615482900000|2021-03-11 17:15:00|11528.6|11504.6|11526.1|11502.1|11528.9|11504.9|11526.1|11502.1|1
1615483200000|2021-03-11 17:20:00|11524|11500|11549.1|11509.1|11562.5|11513.8|11523.6|11491.6|7
1615483500000|2021-03-11 17:25:00|11549.2|11509.2|11565.5|11541.5|11566.7|11541.5|11549.2|11501.3|8
1615483800000|2021-03-11 17:30:00|11567.7|11543.7|11565.5|11541.5|11572.6|11543.7|11554.6|11512.6|10
1615484100000|2021-03-11 17:35:00|11563.4|11539.4|11568.1|11544.1|11568.1|11544.1|11551.2|11527.2|10
1615484400000|2021-03-11 17:40:00|11567.7|11543.7|11563.4|11539.4|11567.7|11543.7|11563.4|11539.4|4
1615484700000|2021-03-11 17:45:00|11568.1|11544.1|11565.9|11541.9|11568.1|11544.1|11565.6|11541.6|5
1615485000000|2021-03-11 17:50:00|11568.1|11544.1|11568.1|11544.1|11568.1|11544.1|11565.9|11541.9|8
1615485300000|2021-03-11 17:55:00|11565.9|11541.9|11561.3|11537.3|11565.9|11541.9|11558.8|11534.8|19
1615485600000|2021-03-11 18:00:00|11563.4|11539.4|11536.3|11512.3|11563.4|11539.4|11534.6|11494.6|15
1615485900000|2021-03-11 18:05:00|11538.5|11514.5|11536.3|11512.3|11539.1|11515.1|11534.4|11510.4|0
1615486200000|2021-03-11 18:10:00|11536.6|11512.6|11534.5|11510.5|11536.6|11512.6|11534.4|11510.4|4
1615486500000|2021-03-11 18:15:00|11536.6|11512.6|11537|11513|11539.1|11515.1|11536.6|11512.6|0
1615486800000|2021-03-11 18:20:00|11532|11508|11532.6|11508.6|11543.1|11515.1|11527.6|11503.1|10
1615487100000|2021-03-11 18:25:00|11533|11509|11541.3|11517.3|11561.5|11522.7|11533|11507.5|11
1615487400000|2021-03-11 18:30:00|11543|11519|11564.5|11540.5|11566.2|11540.5|11543|11519|64
1615487700000|2021-03-11 18:35:00|11566.7|11542.7|11568.9|11544.9|11568.9|11544.9|11564.5|11540.5|6
1615488000000|2021-03-11 18:40:00|11573.9|11549.9|11580.7|11556.7|11583.2|11559.2|11573.9|11549.9|20
1615488300000|2021-03-11 18:45:00|11578.6|11554.6|11578.6|11554.6|11578.6|11554.6|11578.6|11554.6|0
1615488600000|2021-03-11 18:50:00|11581.1|11557.1|11580.8|11556.8|11581.1|11557.1|11576.4|11552.4|3
1615488900000|2021-03-11 18:55:00|11583|11559|11616.9|11556.9|11619.1|11561.8|11580.8|11543.8|59
1615554000000|2021-03-12 13:00:00|11594.2|11554.2|11598.5|11558.5|11623.5|11596.5|11583.7|11554.2|29
1615554300000|2021-03-12 13:05:00|11600.6|11560.6|11604.8|11580.8|11617.4|11584|11600.6|11552.8|1
1615554600000|2021-03-12 13:10:00|11604.1|11580.1|11622.1|11562.1|11626.7|11584.6|11604.1|11556.7|19
1615554900000|2021-03-12 13:15:00|11620.7|11560.7|11547.1|11487.1|11620.7|11560.7|11539.6|11487.1|30
1615555200000|2021-03-12 13:20:00|11542.1|11502.1|11569.6|11509.6|11569.6|11514.6|11531.6|11501.8|1
1615555500000|2021-03-12 13:25:00|11572.1|11512.1|11571.6|11547.6|11577.1|11547.6|11564.6|11510.3|0
1615555800000|2021-03-12 13:30:00|11573.8|11549.8|11599.1|11575.1|11607.1|11577.6|11573.8|11549.8|10
1615556100000|2021-03-12 13:35:00|11601.6|11577.6|11602.2|11562.2|11602.2|11577.7|11584.2|11560.2|5
1615556400000|2021-03-12 13:40:00|11596.7|11572.7|11594.2|11570.2|11596.7|11572.7|11594.2|11570.2|0
1615556700000|2021-03-12 13:45:00|11596.7|11572.7|11620.6|11596.6|11620.6|11596.6|11596.7|11572.7|13
1615557000000|2021-03-12 13:50:00|11623.1|11599.1|11607.2|11567.2|11626.5|11599.1|11607.2|11554.3|6
1615557300000|2021-03-12 13:55:00|11604.7|11564.7|11587.2|11527.2|11604.7|11565.2|11574.7|11522.2|9
1615557600000|2021-03-12 14:00:00|11560.7|11536.7|11559.2|11535.2|11587.2|11536.7|11554.2|11526.1|3
1615557900000|2021-03-12 14:05:00|11561.4|11537.4|11582.2|11522.2|11583.3|11557.7|11556.7|11522.2|6
1615558200000|2021-03-12 14:10:00|11575.1|11535.1|11590.1|11530.1|11592.3|11555.3|11575.1|11527.6|1
1615558500000|2021-03-12 14:15:00|11587.3|11547.3|11583|11523|11590.1|11549.8|11583|11523|1
1615558800000|2021-03-12 14:20:00|11578.4|11518.4|11565.9|11525.9|11578.4|11526.2|11565.9|11518.4|3
1615559100000|2021-03-12 14:25:00|11568|11528|11585.5|11525.5|11585.5|11530.5|11568|11518|5
1615559400000|2021-03-12 14:30:00|11585.2|11525.2|11559.7|11535.7|11585.2|11538.5|11559.7|11518.4|5
1615559700000|2021-03-12 14:35:00|11562.2|11538.2|11562.2|11538.2|11562.2|11538.2|11562.2|11538.2|2
1615560000000|2021-03-12 14:40:00|11559.7|11535.7|11557.2|11533.2|11562.2|11538.2|11557.2|11533.2|2
1615560300000|2021-03-12 14:45:00|11554.7|11530.7|11557.2|11533.2|11557.2|11533.2|11554.7|11530.7|1
1615560600000|2021-03-12 14:50:00|11550.4|11526.4|11552.6|11528.6|11555.1|11531.1|11550.1|11526.1|7
1615560900000|2021-03-12 14:55:00|||||||||2
1615561200000|2021-03-12 15:00:00|11553|11529|11562.6|11538.6|11562.6|11538.6|11553|11529|1
1615561500000|2021-03-12 15:05:00|11564.8|11540.8|11564.8|11540.8|11564.8|11540.8|11564.8|11540.8|0
1615561800000|2021-03-12 15:10:00|11566.9|11542.9|11589.8|11565.8|11590.3|11565.8|11566.9|11542.9|7
1615562100000|2021-03-12 15:15:00|11591.9|11567.9|11585.3|11545.3|11592.8|11568.3|11582.8|11532.8|3
1615562400000|2021-03-12 15:20:00|11589.6|11549.6|11574.8|11550.8|11590.3|11553.7|11574.8|11545.3|0
1615562700000|2021-03-12 15:25:00|11570.5|11546.5|11592.8|11552.8|11593.2|11565.8|11569.8|11531.1|14
1615563000000|2021-03-12 15:30:00|11582.7|11558.7|11603.2|11563.2|11620|11569.4|11579.8|11555.8|24
1615563300000|2021-03-12 15:35:00|11602.8|11562.8|11587.4|11563.4|11602.8|11566.6|11587.3|11562.8|0
1615563600000|2021-03-12 15:40:00|11610|11570|11598.1|11574.1|11613.6|11579.5|11592.4|11566.1|2
1615563900000|2021-03-12 15:45:00|11596|11572|11595.6|11571.6|11596|11572|11595.6|11571.6|0
1615564200000|2021-03-12 15:50:00|11580.1|11540.1|11580.3|11556.3|11580.3|11556.3|11575.3|11535.8|9
1615564500000|2021-03-12 15:55:00|11578.1|11554.1|11570.6|11546.6|11580.3|11556.3|11570.6|11546.6|4
1615564800000|2021-03-12 16:00:00|11571.4|11547.4|11589.9|11565.9|11589.9|11565.9|11571.4|11547.4|8
1615565100000|2021-03-12 16:05:00|11592.4|11568.4|11592.4|11568.4|11602.4|11578.4|11589.9|11565.9|8
1615565400000|2021-03-12 16:10:00|11592.8|11568.8|11603.7|11563.7|11606.9|11573.8|11588.2|11563.3|4
1615565700000|2021-03-12 16:15:00|11605.8|11565.8|11606.2|11566.2|11620.8|11566.2|11605.8|11558.7|1
1615566000000|2021-03-12 16:20:00|11608.3|11568.3|11600|11576|11623|11576|11600|11563|1
1615566300000|2021-03-12 16:25:00|11597.5|11573.5|11607.5|11583.5|11622.3|11588.1|11597.5|11573.5|4
1615566600000|2021-03-12 16:30:00|11609.6|11585.6|11615|11591|11616.8|11592.8|11609.6|11585.6|6
1615566900000|2021-03-12 16:35:00|11617.2|11593.2|11615|11591|11617.2|11593.2|11615|11591|2
1615567200000|2021-03-12 16:40:00|11617.2|11593.2|11619.3|11595.3|11619.3|11595.3|11617.2|11593.2|3
1615567500000|2021-03-12 16:45:00|11623.6|11599.6|11635.1|11611.1|11642.5|11618.5|11623.6|11599.6|21
1615567800000|2021-03-12 16:50:00|11639.3|11615.3|11640.1|11616.1|11640.1|11616.1|11639.3|11615.3|4
1615568100000|2021-03-12 16:55:00|11635.4|11611.4|11625.5|11601.5|11637.6|11613.6|11620.1|11593.4|18
1615568400000|2021-03-12 17:00:00|11627.6|11603.6|11638|11614|11640.5|11616.5|11627.6|11603.6|0
1615568700000|2021-03-12 17:05:00|11640.5|11616.5|11638|11614|11640.5|11616.5|11638|11614|0
1615569000000|2021-03-12 17:10:00|11635.5|11611.5|11638|11614|11638|11614|11635.5|11611.5|3
1615569300000|2021-03-12 17:15:00|11625.5|11601.5|11623|11599|11630.5|11606.5|11623|11599|9
1615569600000|2021-03-12 17:20:00|11624.5|11600.5|11635.5|11611.5|11640.5|11616.5|11624.5|11600.5|12
1615569900000|2021-03-12 17:25:00|11635.2|11611.2|11645.9|11621.9|11645.9|11621.9|11635.2|11611.2|22
1615570200000|2021-03-12 17:30:00|11634.9|11610.9|11620.4|11560.4|11638|11614|11605.4|11545.4|14
1615570500000|2021-03-12 17:35:00|11622.5|11562.5|11610.8|11570.8|11622.9|11570.8|11607.9|11552.9|6
1615570800000|2021-03-12 17:40:00|11604.9|11580.9|11609.2|11585.2|11615|11587.7|11600.6|11568.6|1
1615571100000|2021-03-12 17:45:00|11611.3|11587.3|11583.1|11559.1|11612.6|11587.7|11581|11552.6|18
1615571400000|2021-03-12 17:50:00|11583.2|11559.2|11585.3|11561.3|11585.3|11561.3|11583.2|11559.2|0
1615571700000|2021-03-12 17:55:00|11587.4|11563.4|11583.2|11559.2|11587.4|11563.4|11583.2|11559.2|1
1615572000000|2021-03-12 18:00:00|11585.3|11561.3|11587.1|11563.1|11587.4|11563.4|11583.2|11559.2|0
1615572300000|2021-03-12 18:05:00|11585|11561|11593.5|11569.5|11594.7|11569.5|11584.6|11554.7|13
1615572600000|2021-03-12 18:10:00|11591.4|11567.4|11591|11567|11591.4|11567.4|11591|11567|1
1615572900000|2021-03-12 18:15:00|11593.5|11569.5|11593.5|11569.5|11593.5|11569.5|11593.5|11569.5|0
1615573200000|2021-03-12 18:20:00|11588.9|11564.9|11608.9|11584.9|11608.9|11584.9|11584.6|11554.8|11
1615573500000|2021-03-12 18:25:00|11611.4|11587.4|11623.3|11583.3|11623.7|11593.8|11591.8|11563.7|21
1615573800000|2021-03-12 18:30:00|11613.2|11589.2|11617.9|11593.9|11623.3|11593.9|11608.6|11578.7|11
1615574100000|2021-03-12 18:35:00|11615.7|11591.7|11627.3|11587.3|11629.4|11598.5|11611.1|11587.1|20
1615574400000|2021-03-12 18:40:00|11631.6|11591.6|11624.7|11600.7|11631.9|11602.4|11624.7|11587.3|2
1615574700000|2021-03-12 18:45:00|11627.3|11587.3|11615|11591|11627.3|11593.2|11615|11587.3|1
1615575000000|2021-03-12 18:50:00|11610|11586|11614.7|11590.7|11614.7|11590.7|11598.6|11574.6|5
1615575300000|2021-03-12 18:55:00|11618.9|11594.9|11635.2|11575.2|11638.2|11614.2|11616.5|11570.6|18
1615809600000|2021-03-15 12:00:00|11602.6|11562.6|11623.1|11563.1|11645.7|11593.6|11602.6|11554|53
1615809900000|2021-03-15 12:05:00|11614|11554|11610|11550|11616.1|11556.1|11610|11550|0
1615810200000|2021-03-15 12:10:00|11609.1|11549.1|11609.1|11549.1|11609.1|11549.1|11609.1|11549.1|0
1615810500000|2021-03-15 12:15:00|11607|11547|11608|11548|11608|11548|11606.6|11546.6|0
1615810800000|2021-03-15 12:20:00|11610|11550|11608|11548|11614.1|11582.1|11602.6|11548|0
1615811400000|2021-03-15 12:30:00|11606|11546|11623.6|11599.6|11623.6|11599.6|11599.7|11545.5|3
1615811700000|2021-03-15 12:35:00|11625.6|11601.6|11644.1|11604.1|11644.1|11604.1|11625.6|11601.6|1
1615812000000|2021-03-15 12:40:00|11628.6|11604.6|11628.6|11604.6|11628.6|11604.6|11628.6|11604.6|0
1615812300000|2021-03-15 12:45:00|11626.7|11602.7|11626.7|11586.7|11626.7|11602.7|11626.6|11586.6|1
1615812600000|2021-03-15 12:50:00|11627.1|11587.1|11634.7|11574.7|11634.7|11587.1|11627.1|11574.6|2
1615812900000|2021-03-15 12:55:00|11636.7|11576.7|11642.2|11582.2|11642.2|11582.2|11636.7|11576.7|0
1615813200000|2021-03-15 13:00:00|11644.2|11584.2|11649.7|11589.7|11651.7|11597.2|11634.7|11584.2|0
1615813500000|2021-03-15 13:05:00|11642.2|11602.2|11653.2|11629.2|11658.7|11629.2|11642.2|11591.7|2
1615813800000|2021-03-15 13:10:00|11641.7|11617.7|11648.2|11624.2|11653.7|11624.2|11641.7|11613.7|9
1615814100000|2021-03-15 13:15:00|11653.7|11613.7|11655.3|11615.3|11667.8|11631.4|11653.7|11607.3|26
1615814400000|2021-03-15 13:20:00|11656.8|11632.8|11668.8|11644.8|11673.4|11649.4|11656.8|11632.8|8
1615814700000|2021-03-15 13:25:00|11668.9|11644.9|11673.8|11649.8|11673.8|11649.8|11668.9|11644.9|8
1615815000000|2021-03-15 13:30:00|11675.8|11651.8|11671.8|11647.8|11675.8|11651.8|11671.3|11647.3|12
1615815300000|2021-03-15 13:35:00|11672.2|11648.2|11658.2|11618.2|11676.8|11652.8|11658.2|11604.2|13
1615815600000|2021-03-15 13:40:00|11675.3|11615.3|11654.8|11630.8|11675.3|11631.3|11654.8|11610.7|2
1615815900000|2021-03-15 13:45:00|11657.3|11633.3|11669.8|11645.8|11677.8|11650.8|11657.3|11610.8|4
1615816200000|2021-03-15 13:50:00|11667.3|11643.3|11642.7|11602.7|11667.3|11643.3|11638.8|11602.7|8
1615816500000|2021-03-15 13:55:00|11630.3|11590.3|11642.8|11582.8|11652.8|11594.8|11609.8|11570.3|19
1615816800000|2021-03-15 14:00:00|11648.3|11588.3|11634.8|11594.8|11660.3|11625.3|11634.8|11585.3|8
1615817100000|2021-03-15 14:05:00|11634.9|11594.9|11641.3|11581.3|11643.3|11594.9|11634.9|11576.8|6
1615817400000|2021-03-15 14:10:00|11643.3|11583.3|11643.3|11583.3|11643.3|11583.3|11638.8|11578.8|1
1615817700000|2021-03-15 14:15:00|11641.3|11581.3|11637.9|11577.9|11643.4|11583.4|11637.9|11577.9|1
1615818000000|2021-03-15 14:20:00|11639.9|11579.9|11631.9|11591.9|11643.9|11595.4|11614.9|11579.9|3
1615818300000|2021-03-15 14:25:00|11643.9|11583.9|11631|11591|11644|11591|11631|11583.9|0
1615818600000|2021-03-15 14:30:00|11629|11589|11649|11609|11654.5|11609.4|11629|11579|7
1615818900000|2021-03-15 14:35:00|11647.5|11607.5|11640.5|11580.5|11649|11612.5|11596.5|11572.5|12
1615819200000|2021-03-15 14:40:00|11643|11583|11643.5|11603.5|11648.5|11614.5|11634.5|11577.5|3
1615819500000|2021-03-15 14:45:00|11641.6|11601.6|11600.4|11576.4|11641.6|11601.6|11600.4|11572.9|9
1615819800000|2021-03-15 14:50:00|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|11598|11574|0
1615820100000|2021-03-15 14:55:00|11639.5|11579.5|11645.6|11605.6|11653.1|11605.6|11639.5|11579.5|7
1615820400000|2021-03-15 15:00:00|11643.6|11603.6|11642.6|11618.6|11648.1|11621.1|11628.5|11579.5|6
1615820700000|2021-03-15 15:05:00|11644.6|11620.6|11651.6|11627.6|11652.6|11627.6|11644.6|11592.6|5
1615821000000|2021-03-15 15:10:00|11654.1|11630.1|11654.1|11614.1|11662.5|11630.5|11646.6|11602.5|6
1615821300000|2021-03-15 15:15:00|11648.6|11624.6|11653.6|11629.6|11653.6|11629.6|11648.6|11624.6|0
1615821600000|2021-03-15 15:20:00|11656.1|11632.1|11679.1|11619.1|11683.6|11652.1|11656.1|11611.6|11
1615821900000|2021-03-15 15:25:00|11671.6|11631.6|11684.1|11624.1|11684.1|11639.1|11671.6|11619.1|6
1615822200000|2021-03-15 15:30:00|11683.6|11623.6|11669.1|11629.1|11683.6|11639.6|11663.6|11619.1|1
1615822500000|2021-03-15 15:35:00|11663.6|11639.6|11669.1|11629.1|11669.6|11639.6|11663.6|11629.1|2
1615822800000|2021-03-15 15:40:00|11663.2|11639.2|11668.7|11644.7|11668.7|11644.7|11663.2|11639.2|0
1615823100000|2021-03-15 15:45:00|11670.7|11646.7|11668.7|11644.7|11671.2|11647.2|11668.7|11644.7|3
1615823400000|2021-03-15 15:50:00|11671.2|11647.2|11671.2|11647.2|11671.2|11647.2|11671.2|11647.2|0
1615823700000|2021-03-15 15:55:00|11661.1|11637.1|11676.2|11652.2|11676.7|11652.7|11661.1|11629.2|6
1615824000000|2021-03-15 16:00:00|11678.7|11654.7|11673.7|11649.7|11678.7|11654.7|11673.7|11649.7|2
1615824300000|2021-03-15 16:05:00|11675.7|11651.7|11676.2|11652.2|11678.7|11654.7|11675.7|11651.7|0
1615824600000|2021-03-15 16:10:00|11678.3|11654.3|11678.7|11654.7|11681.2|11657.2|11676.2|11652.2|2
1615824900000|2021-03-15 16:15:00|11676.2|11652.2|11678.8|11654.8|11678.8|11654.8|11673.7|11649.7|7
1615825200000|2021-03-15 16:20:00|11680.8|11656.8|11704.3|11680.3|11704.3|11680.3|11680.8|11656.8|16
1615825500000|2021-03-15 16:25:00|11704.8|11680.8|11716.8|11692.8|11716.8|11692.8|11704.8|11680.8|8
1615825800000|2021-03-15 16:30:00|11718.9|11694.9|11709.8|11685.8|11720.9|11696.9|11709.8|11685.8|4
1615826100000|2021-03-15 16:35:00|11710.3|11686.3|11695.8|11655.8|11710.3|11686.3|11694.3|11654.3|7
1615826400000|2021-03-15 16:40:00|11689.8|11665.8|11680.8|11656.8|11691.8|11667.8|11680.8|11656.8|2
1615826700000|2021-03-15 16:45:00|11678.3|11654.3|11678.3|11654.3|11678.3|11654.3|11678.3|11654.3|5
1615827000000|2021-03-15 16:50:00|11680.3|11656.3|11680.3|11656.3|11680.3|11656.3|11680.3|11656.3|1
1615827300000|2021-03-15 16:55:00|11680.8|11656.8|11682.8|11658.8|11682.8|11658.8|11680.8|11656.8|1
1615827600000|2021-03-15 17:00:00|11684.8|11660.8|11689.9|11665.9|11689.9|11665.9|11684.8|11660.8|1
1615827900000|2021-03-15 17:05:00|11691.9|11667.9|11694.4|11670.4|11694.4|11670.4|11691.9|11667.9|7
1615828200000|2021-03-15 17:10:00|11719.5|11695.5|11802.9|11778.9|11827|11792.5|11719.5|11695.5|126
1615828500000|2021-03-15 17:15:00|11803.4|11779.4|11816.9|11792.9|11842|11818|11801.9|11748.4|105
1615828800000|2021-03-15 17:20:00|11818.9|11794.9|11804.9|11764.9|11822.4|11795.4|11804.9|11754.9|5
1615829100000|2021-03-15 17:25:00|11799.4|11775.4|11794.4|11770.4|11804.9|11780.4|11779.4|11744.9|18
1615829400000|2021-03-15 17:30:00|11790.4|11766.4|11799.5|11775.5|11799.5|11775.5|11766.9|11741|22
1615829700000|2021-03-15 17:35:00|11799|11775|11802|11778|11802|11778|11797|11773|8
1615830000000|2021-03-15 17:40:00|11804.5|11780.5|11804.5|11780.5|11804.5|11780.5|11804.5|11780.5|2
1615830300000|2021-03-15 17:45:00|11805|11781|11804.5|11780.5|11807|11783|11804.5|11780.5|22
1615830600000|2021-03-15 17:50:00|11802|11778|11807|11783|11807|11783|11802|11778|5
1615830900000|2021-03-15 17:55:00|11805.5|11781.5|11799.5|11775.5|11805.5|11781.5|11794.5|11770.5|15
1615896000000|2021-03-16 12:00:00|11810.6|11786.6|11864.1|11804.1|11866.7|11834.6|11810.6|11775.7|58
1615896300000|2021-03-16 12:05:00|11858.2|11798.2|11858.6|11834.6|11859.6|11834.6|11853.6|11796.6|8
1615896600000|2021-03-16 12:10:00|11860.6|11836.6|11861.1|11837.1|11861.1|11837.1|11860.6|11836.6|14
1615896900000|2021-03-16 12:15:00|11861.2|11837.2|11907.1|11847.1|11907.1|11880.1|11861.2|11837.2|23
1615897200000|2021-03-16 12:20:00|11895.1|11855.1|11899.6|11875.6|11899.6|11875.6|11890.1|11853.1|1
1615897500000|2021-03-16 12:25:00|11901.6|11877.6|11894.6|11870.6|11904.1|11880.1|11892.1|11853.1|12
1615897800000|2021-03-16 12:30:00|11895.1|11871.1|11885.2|11861.2|11898.2|11871.2|11882.7|11856.6|2
1615898100000|2021-03-16 12:35:00|11884.6|11860.6|11897.7|11873.7|11897.7|11873.7|11868.2|11844.2|7
1615898400000|2021-03-16 12:40:00|11890.7|11850.7|11905.2|11881.2|11905.2|11881.2|11882.7|11848.2|14
1615898700000|2021-03-16 12:45:00|11900.5|11876.5|11893.2|11869.2|11903.2|11876.5|11892.7|11843.2|5
1615899000000|2021-03-16 12:50:00|11894.3|11870.3|11903.2|11879.2|11903.2|11879.2|11894.3|11870.3|5
1615899300000|2021-03-16 12:55:00|11893.7|11853.7|11898.8|11858.8|11898.8|11858.8|11893.7|11853.7|1
1615899600000|2021-03-16 13:00:00|11893.3|11869.3|11900.8|11876.8|11905.8|11881.8|11893.3|11869.3|6
1615899900000|2021-03-16 13:05:00|11898.3|11874.3|11900.3|11876.3|11905.3|11881.3|11895.8|11871.8|10
1615900200000|2021-03-16 13:10:00|11898.3|11838.3|11868.3|11808.3|11898.3|11850.8|11858.3|11798.3|9
1615900500000|2021-03-16 13:15:00|11860.2|11820.2|11818.8|11758.8|11863.3|11833.8|11808.7|11758.8|9
1615900800000|2021-03-16 13:20:00|11806.7|11782.7|11830.8|11770.8|11855.8|11799.3|11806.7|11765.8|8
1615901100000|2021-03-16 13:25:00|11823.8|11763.8|11805.8|11781.8|11828.3|11781.8|11786.9|11757.4|9
1615901400000|2021-03-16 13:30:00|11814.9|11754.9|11833.3|11773.3|11853.3|11806.3|11793.9|11754.9|17
1615901700000|2021-03-16 13:35:00|11825.8|11785.8|11855.3|11795.3|11856.2|11803.8|11825.8|11776.4|5
1615902000000|2021-03-16 13:40:00|11845.2|11821.2|11863.4|11803.4|11895.8|11858.8|11845.2|11798.4|21
1615902300000|2021-03-16 13:45:00|11865.3|11805.3|11880.9|11820.9|11885.9|11825.9|11865.3|11805.3|1
1615902600000|2021-03-16 13:50:00|11878.9|11818.9|11873.4|11813.4|11888.4|11853.9|11865.9|11813.4|4
1615902900000|2021-03-16 13:55:00|11868.4|11808.4|11873.4|11813.4|11875.4|11817.5|11853.4|11808.4|1
1615903200000|2021-03-16 14:00:00|11875.4|11815.4|11900.4|11876.4|11902.9|11878.9|11875.4|11815.4|3
1615903500000|2021-03-16 14:05:00|11896.7|11836.7|11867.5|11827.5|11896.7|11836.7|11867.5|11820|3
1615903800000|2021-03-16 14:10:00|11863.5|11839.5|11867|11807|11874.4|11839.5|11851.5|11804|24
1615904100000|2021-03-16 14:15:00|11866.5|11806.5|11861|11837|11889|11839.5|11861|11806.5|2
1615904400000|2021-03-16 14:20:00|11863.5|11839.5|11886|11862|11886|11862|11863.5|11839.5|2
1615904700000|2021-03-16 14:25:00|||||||||1
1615905000000|2021-03-16 14:30:00|11876.5|11836.5|11874|11834|11884|11857|11873.5|11834|3
1615905300000|2021-03-16 14:35:00|11863.5|11839.5|11861|11837|11868.5|11844.5|11861|11837|1
1615905600000|2021-03-16 14:40:00|11876.9|11836.9|11871|11847|11886|11862|11868.5|11834|4
1615905900000|2021-03-16 14:45:00|11871.1|11847.1|11871.6|11831.6|11884.1|11849.6|11842.1|11816.6|13
1615906500000|2021-03-16 14:55:00|11871.1|11831.1|11874.1|11850.1|11874.6|11850.1|11869.1|11829.6|3
1615906800000|2021-03-16 15:00:00|11869.6|11829.6|11871.6|11847.6|11876.6|11852.6|11866.1|11829.6|5
1615907100000|2021-03-16 15:05:00|11874.1|11850.1|11879.1|11855.1|11884.1|11860.1|11874.1|11850.1|9
1615907400000|2021-03-16 15:10:00|11877.1|11837.1|11886.7|11862.7|11886.7|11862.7|11874.1|11837.1|2
1615907700000|2021-03-16 15:15:00|11884.7|11844.7|11889.2|11865.2|11898.4|11872.7|11878.1|11838.4|18
1615908000000|2021-03-16 15:20:00|11891.1|11867.1|11891.7|11867.7|11893.1|11869.1|11889.2|11865.2|2
1615908300000|2021-03-16 15:25:00|11885.2|11845.2|11891.7|11867.7|11891.7|11867.7|11884.2|11845.2|10
1615908600000|2021-03-16 15:30:00|11888.5|11864.5|11884.2|11860.2|11889.7|11864.5|11884.2|11844.7|6
1615908900000|2021-03-16 15:35:00|11881.7|11857.7|11876.7|11852.7|11884.2|11860.2|11873.7|11849.7|1
1615909200000|2021-03-16 15:40:00|11886.7|11862.7|11874.2|11850.2|11889.2|11865.2|11874.2|11850.2|6
1615909500000|2021-03-16 15:45:00|11874.3|11850.3|11889.8|11849.8|11889.8|11850.3|11869.3|11845.3|6
1615909800000|2021-03-16 15:50:00|11876.8|11852.8|11879.3|11855.3|11879.3|11855.3|11876.8|11852.8|0
1615910100000|2021-03-16 15:55:00|11889.1|11865.1|11896.8|11872.8|11899.8|11872.8|11884.3|11859.8|25
1615910400000|2021-03-16 16:00:00|11900.7|11876.7|11894.3|11870.3|11901.8|11877.8|11888.8|11855.9|5
1615910700000|2021-03-16 16:05:00|11891.8|11867.8|11884.8|11860.8|11891.8|11867.8|11879.3|11855.3|20
1615911000000|2021-03-16 16:10:00|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|0
1615911300000|2021-03-16 16:15:00|11888.4|11848.4|11884.3|11860.3|11888.4|11860.3|11880.4|11848.4|2
1615911600000|2021-03-16 16:20:00|11889.3|11865.3|11899.4|11875.4|11901.9|11877.9|11889.3|11865.3|13
1615911900000|2021-03-16 16:25:00|11894.4|11870.4|11946.3|11906.3|11959.2|11935.2|11893.8|11864.3|104
1615912200000|2021-03-16 16:30:00|11945.8|11905.8|11932.8|11908.8|11945.8|11913.8|11930.3|11903.3|4
1615912500000|2021-03-16 16:35:00|11936.4|11912.4|11932.8|11908.8|11948.3|11914.3|11932.8|11907.2|5
1615912800000|2021-03-16 16:40:00|11935.3|11911.3|11918.4|11894.4|11939.4|11914.4|11918.4|11879.4|7
1615913100000|2021-03-16 16:45:00|11916.4|11892.4|11915.9|11891.9|11916.4|11892.4|11915.9|11891.9|1
1615913400000|2021-03-16 16:50:00|11918.4|11894.4|11933.9|11893.9|11939.4|11906.9|11918.4|11879.4|5
1615913700000|2021-03-16 16:55:00|11923.9|11899.9|11920.9|11896.9|11924.4|11899.9|11920.4|11884.4|5
1615914000000|2021-03-16 17:00:00|11917|11893|11928.4|11904.4|11928.4|11904.4|11915.9|11884.4|14
1615914300000|2021-03-16 17:05:00|11930.4|11906.4|11933.4|11909.4|11938.9|11909.4|11920.9|11896.9|12
1615914600000|2021-03-16 17:10:00|11928.4|11904.4|11935.9|11911.9|11935.9|11911.9|11920.9|11896.9|3
1615914900000|2021-03-16 17:15:00|11930.9|11906.9|11985.4|11961.4|11997.9|11963.9|11930.9|11906.9|45
1615915200000|2021-03-16 17:20:00|11987.4|11963.4|11958.4|11898.4|11990.4|11966.4|11957.5|11897.5|8
1615915500000|2021-03-16 17:25:00|11956.5|11896.5|12010.5|11986.5|12021.9|11997.9|11942.9|11892|39
1615915800000|2021-03-16 17:30:00|12008|11984|11990.5|11966.5|12008|11984|11990.5|11966.5|9
1615916100000|2021-03-16 17:35:00|11988.5|11964.5|11993.5|11953.5|11999.9|11964.5|11983|11953.5|3
1615916400000|2021-03-16 17:40:00|11990.5|11966.5|11990.5|11966.5|11998|11974|11990.5|11966.5|2
1615916700000|2021-03-16 17:45:00|11992.5|11968.5|11988.5|11948.5|11995.5|11971.5|11970.5|11946.5|11
1615917000000|2021-03-16 17:50:00|11989|11949|11999.1|11975.1|12001.2|11975.1|11983.5|11949|11
1615917300000|2021-03-16 17:55:00|11994.6|11954.6|12005.1|11945.1|12005.1|11970.1|11981.6|11945.1|20
1615982400000|2021-03-17 12:00:00|11955.2|11895.2|11885.2|11825.2|11955.2|11895.2|11847.1|11787.1|59
1615982700000|2021-03-17 12:05:00|11916.2|11856.2|11960.2|11900.2|11980.2|11920.2|11902.7|11842.7|5
1615983000000|2021-03-17 12:10:00|11956.3|11896.3|12012.7|11952.7|12012.7|11952.7|11942.7|11882.7|5
1615983300000|2021-03-17 12:15:00|12010.2|11950.2|12005.2|11945.2|12010.2|11954.7|11947.2|11923.2|18
1615983600000|2021-03-17 12:20:00|12009.1|11949.1|12010.2|11950.2|12011.6|11955.2|11990.2|11943.3|2
1615983900000|2021-03-17 12:25:00|11990.8|11930.8|11985.3|11925.3|11995.2|11935.2|11985.3|11925.3|5
1615984200000|2021-03-17 12:30:00|11977.8|11917.8|11945|11905|11977.8|11928.3|11934|11904.4|5
1615984500000|2021-03-17 12:35:00|11933.1|11893.1|11924.5|11900.5|11935|11900.5|11919.5|11890|4
1615984800000|2021-03-17 12:40:00|11924|11900|11919.6|11895.6|11930|11900|11919.5|11889.5|1
1615985100000|2021-03-17 12:45:00|11905.1|11881.1|11937.6|11877.6|11937.6|11881.1|11904.6|11873.4|3
1615985400000|2021-03-17 12:50:00|11940.1|11880.1|11911.2|11887.2|11940.1|11887.6|11885.1|11825.6|11
1615985700000|2021-03-17 12:55:00|11913.7|11889.7|11908.7|11884.7|11920.6|11896.6|11908.7|11884.7|3
1615986000000|2021-03-17 13:00:00|11911.2|11887.2|11931.8|11907.8|11946.7|11919.7|11906.2|11876.7|13
1615986300000|2021-03-17 13:05:00|11931.2|11907.2|11924.2|11884.2|11936.7|11907.2|11924.2|11876.7|4
1615986600000|2021-03-17 13:10:00|11936.7|11876.7|11936.8|11876.8|11946.7|11886.7|11936.7|11876.7|1
1615986900000|2021-03-17 13:15:00|11939.3|11879.3|11916.8|11876.8|11944.3|11884.3|11916.2|11871.8|11
1615987200000|2021-03-17 13:20:00|11918.7|11878.7|11938.7|11898.7|11946.2|11898.7|11918.7|11871.2|2
1615987500000|2021-03-17 13:25:00|11940.7|11900.7|11940.7|11916.7|11940.7|11916.7|11935.7|11900.7|0
1615987800000|2021-03-17 13:30:00|11960.1|11920.1|11982.3|11942.3|11987.3|11957.8|11952.1|11917.8|31
1615988100000|2021-03-17 13:35:00|11976.8|11952.8|11979|11939|11994|11960|11959|11899|10
1615988400000|2021-03-17 13:40:00|11973.5|11949.5|11998.4|11958.4|11998.4|11964.5|11973.5|11949.5|3
1615988700000|2021-03-17 13:45:00|11993.9|11953.9|11989|11929|11993.9|11953.9|11984|11924|1
1615989000000|2021-03-17 13:50:00|11987.1|11927.1|11989|11929|11998.5|11946.5|11953.5|11923.5|4
1615989300000|2021-03-17 13:55:00|12003.5|11949|12003.5|11943.5|12003.5|11949|12003.5|11943.5|6
1615989600000|2021-03-17 14:00:00|11996|11956|11997.4|11973.4|12004.9|11980.9|11988|11954|10
1615989900000|2021-03-17 14:05:00|11993.6|11969.6|11986|11926|11997.4|11973.4|11985.5|11926|4
1615990200000|2021-03-17 14:10:00|11987.9|11927.9|11954.6|11894.6|12001|11946.6|11954.6|11894.6|6
1615990500000|2021-03-17 14:15:00|11954.7|11894.7|11957.2|11897.2|11959.7|11899.7|11954.7|11894.7|0
1615990800000|2021-03-17 14:20:00|11963.5|11903.5|11943|11919|11993.5|11941|11943|11894.7|5
1615991100000|2021-03-17 14:25:00|11971|11911|11939.1|11879.1|11971|11911|11932.4|11876.6|4
1615991400000|2021-03-17 14:30:00|11941.1|11881.1|11908.3|11848.3|11941.6|11881.6|11908.3|11848.3|3
1615991700000|2021-03-17 14:35:00|11912.2|11852.2|11909.7|11849.7|11912.2|11852.2|11887.2|11827.2|14
1615992000000|2021-03-17 14:40:00|11905.9|11845.9|11916.7|11892.7|11931.1|11892.7|11902.2|11842.2|1
1615992300000|2021-03-17 14:45:00|11927|11867|11883.4|11823.4|11927|11867|11880.9|11820.9|5
1615992600000|2021-03-17 14:50:00|11881.4|11821.4|11802.8|11742.8|11881.4|11831.4|11767.3|11737.8|22
1615992900000|2021-03-17 14:55:00|11812.5|11752.5|11833.6|11773.6|11833.6|11773.6|11797.8|11752.5|13
1615993200000|2021-03-17 15:00:00|11835.6|11775.6|11815.4|11775.4|11838.6|11804.7|11815.3|11771.7|8
1615993500000|2021-03-17 15:05:00|11814.9|11790.9|11814.9|11790.9|11817.4|11793.4|11814.9|11790.9|6
1615993800000|2021-03-17 15:10:00|11815.4|11775.4|11805.4|11765.4|11815.4|11780.9|11802.4|11748.4|12
1615994100000|2021-03-17 15:15:00|11792.4|11768.4|11784.1|11760.1|11792.4|11768.4|11783|11759|8
1615994400000|2021-03-17 15:20:00|11782.4|11758.4|11782.4|11758.4|11789.9|11765.9|11782.4|11758.4|7
1615994700000|2021-03-17 15:25:00|11789.9|11765.9|11781.3|11757.3|11789.9|11765.9|11781.3|11757.3|3
1615995000000|2021-03-17 15:30:00|11774.4|11750.4|11776.9|11752.9|11779.4|11755.4|11766.3|11742.3|28
1615995300000|2021-03-17 15:35:00|11779.4|11755.4|11782.4|11758.4|11784.4|11760.4|11776.9|11752.9|6
1615995600000|2021-03-17 15:40:00|11781.9|11757.9|11781.9|11757.9|11781.9|11757.9|11781.9|11757.9|1
1615995900000|2021-03-17 15:45:00|11785.5|11761.5|11809.9|11769.9|11831.8|11780.4|11785.5|11761.5|6
1615996200000|2021-03-17 15:50:00|11800|11776|11812.4|11772.4|11824.9|11776|11800|11762.4|0
1615996500000|2021-03-17 15:55:00|11809.9|11769.9|11808|11768|11829.4|11775.4|11799.4|11762.4|2
1615996800000|2021-03-17 16:00:00|11809.9|11769.9|11801.9|11777.9|11809.9|11782.9|11799.4|11769.9|2
1615997100000|2021-03-17 16:05:00|11799.4|11775.4|11797|11773|11801.4|11777.4|11797|11773|0
1615997400000|2021-03-17 16:10:00|11796.4|11772.4|11790|11766|11797|11773|11788.7|11764.7|3
1615997700000|2021-03-17 16:15:00|11792|11768|11788.1|11764.1|11794.5|11770.5|11788.1|11764.1|3
1615998000000|2021-03-17 16:20:00|11790.1|11766.1|11785.6|11761.6|11792|11768|11785.6|11761.6|3
1615998300000|2021-03-17 16:25:00|11783.1|11759.1|11783.2|11759.2|11790.6|11766.6|11781.4|11757.4|11
1615998600000|2021-03-17 16:30:00|11781.4|11757.4|11783.2|11759.2|11783.2|11759.2|11781.4|11757.4|5
1615998900000|2021-03-17 16:35:00|11793.2|11769.2|11771.8|11747.8|11793.2|11769.2|11771.8|11746.2|17
1615999200000|2021-03-17 16:40:00|11771.2|11747.2|11510.3|11470.3|11771.3|11747.3|11418.9|11393|201
1615999500000|2021-03-17 16:45:00|11525.3|11465.3|11526.7|11486.7|11544.8|11500.3|11489.3|11442.8|30
1615999800000|2021-03-17 16:50:00|11529.2|11489.2|11540.6|11516.6|11556.7|11520.3|11516.2|11489.2|18
1616000100000|2021-03-17 16:55:00|11543.5|11519.5|11513.2|11489.2|11545.6|11521.6|11508.2|11483.6|57
1616000400000|2021-03-17 17:00:00|11510.7|11486.7|11550.7|11526.7|11558.7|11531.7|11510.7|11478.7|30
1616000700000|2021-03-17 17:05:00|11552.6|11528.6|11573.7|11513.7|11576.2|11531.7|11552.6|11513.3|9
1616001000000|2021-03-17 17:10:00|11576.2|11516.2|11576.2|11536.2|11598.1|11538.4|11555.7|11516.2|7
1616001300000|2021-03-17 17:15:00|11574|11550|11602.6|11562.6|11607|11568.6|11574|11550|6
1616001600000|2021-03-17 17:20:00|11596.5|11572.5|11581.2|11521.2|11620.4|11589.2|11581.2|11521.2|13
1616001900000|2021-03-17 17:25:00|11573.2|11549.2|11548.8|11488.8|11580.7|11556.7|11541.3|11486.8|7
1616002200000|2021-03-17 17:30:00|11546.8|11486.8|11590.7|11530.7|11598.2|11538.2|11544.9|11484.9|8
1616002500000|2021-03-17 17:35:00|11582.7|11558.7|11585|11561|11586.9|11562.9|11582.7|11558.7|5
1616002800000|2021-03-17 17:40:00|11580|11556|11575|11551|11580|11556|11571.2|11547.2|6
1616003100000|2021-03-17 17:45:00|11571.2|11547.2|11571.2|11547.2|11571.2|11547.2|11571.2|11547.2|4
1616003400000|2021-03-17 17:50:00|11567.3|11543.3|11577.8|11537.8|11577.8|11543.3|11564.8|11537.8|6
1616003700000|2021-03-17 17:55:00|11571.8|11547.8|11598.2|11538.2|11611.7|11557|11571.8|11538.2|16
1616068800000|2021-03-18 12:00:00|11816.7|11756.7|11789.3|11729.3|11816.7|11762.9|11761|11703.5|37
1616069100000|2021-03-18 12:05:00|11804.3|11744.3|11790.4|11730.4|11814.3|11774.7|11781.3|11729.8|7
1616069400000|2021-03-18 12:10:00|11791|11731|11787.9|11727.9|11792.9|11742.7|11766.7|11719.8|7
1616069700000|2021-03-18 12:15:00|11785.4|11725.4|11739.1|11679.1|11786.6|11732.2|11739.1|11679.1|3
1616070000000|2021-03-18 12:20:00|11741.6|11681.6|11721|11681|11754.1|11694.1|11719.1|11676.6|0
1616070300000|2021-03-18 12:25:00|11721.6|11681.6|11747.9|11687.9|11755.3|11695.3|11699.1|11639.1|10
1616070600000|2021-03-18 12:30:00|11746|11686|11721.6|11661.6|11750.4|11719.8|11721.6|11661.6|3
1616070900000|2021-03-18 12:35:00|11719.7|11659.7|11693.5|11653.5|11729.1|11669.1|11680.5|11649.1|2
1616071200000|2021-03-18 12:40:00|11687.4|11663.4|11658.5|11598.5|11688|11664|11638|11593.5|6
1616071500000|2021-03-18 12:45:00|11660.4|11600.4|11688.6|11628.6|11699.8|11639.8|11660.4|11600.4|4
1616071800000|2021-03-18 12:50:00|11689.2|11629.2|11703.6|11643.6|11703.6|11648.6|11688.6|11628.6|1
1616072100000|2021-03-18 12:55:00|11708.6|11648.6|11681.3|11657.3|11708.6|11659.7|11681.3|11648.6|1
1616072400000|2021-03-18 13:00:00|11679.3|11619.3|11696.7|11656.7|11704.8|11656.7|11644.9|11593.6|13
1616072700000|2021-03-18 13:05:00|11733.2|11673.2|11743.1|11683.1|11767.5|11738.1|11731.1|11671.1|22
1616073000000|2021-03-18 13:10:00|11745|11685|11757.7|11733.7|11768.3|11733.7|11725.7|11685|8
1616073300000|2021-03-18 13:15:00|11762.1|11738.1|11819.4|11759.4|11819.4|11776.1|11762.1|11738.1|9
1616073600000|2021-03-18 13:20:00|11817.5|11757.5|11819.4|11759.4|11819.4|11768.1|11767|11730.6|4
1616073900000|2021-03-18 13:25:00|11821.2|11761.2|11810|11770|11821.9|11770|11809.9|11749.9|2
1616074200000|2021-03-18 13:30:00|11809.4|11769.4|11794.5|11770.5|11818.8|11770.5|11792|11742.5|2
1616074500000|2021-03-18 13:35:00|11797|11773|11801.9|11761.9|11846.9|11817.4|11795.1|11747.5|22
1616074800000|2021-03-18 13:40:00|11800|11760|11807.6|11747.6|11826.2|11783.8|11789.4|11733.8|7
1616075100000|2021-03-18 13:45:00|11809.5|11749.5|11807.6|11747.6|11814.5|11767|11801.3|11741.3|5
1616075400000|2021-03-18 13:50:00|11809.5|11749.5|11811.4|11751.4|11814.5|11775.6|11799.6|11749.5|13
1616075700000|2021-03-18 13:55:00|11802.7|11742.7|11805.7|11745.7|11810.8|11758.2|11793.8|11740.7|3
1616076000000|2021-03-18 14:00:00|11803.9|11743.9|11786.4|11726.4|11803.9|11744.3|11768.3|11717|5
1616076300000|2021-03-18 14:05:00|11792.4|11732.4|11779.6|11719.6|11792.4|11732.4|11771.4|11711.4|5
1616076600000|2021-03-18 14:10:00|11782.1|11722.1|11793.3|11753.3|11805.2|11753.8|11777.8|11722.1|3
1616076900000|2021-03-18 14:15:00|11805.2|11745.2|11795.8|11755.8|11805.2|11757.7|11795.8|11745.2|4
1616077200000|2021-03-18 14:20:00|11797|11757|11798.9|11758.9|11810.8|11758.9|11797|11750.8|5
1616077500000|2021-03-18 14:25:00|11797|11757|11789.7|11765.7|11801.4|11765.7|11789.7|11757|1
1616077800000|2021-03-18 14:30:00|11787.2|11763.2|11792.7|11732.7|11798.3|11765.7|11777.7|11732.7|6
1616078100000|2021-03-18 14:35:00|11797.7|11737.7|11799|11739|11810.9|11763.4|11784.6|11732.7|5
1616078400000|2021-03-18 14:40:00|11800.9|11740.9|11782.7|11722.7|11800.9|11740.9|11750.3|11719|4
1616078700000|2021-03-18 14:45:00|11790.3|11730.3|11792.7|11732.7|11792.7|11732.7|11790.3|11730.3|0
1616079000000|2021-03-18 14:50:00|11793.3|11733.3|11757.1|11697.1|11793.3|11745.2|11752.2|11697.1|10
1616079300000|2021-03-18 14:55:00|11747.1|11687.1|11760.3|11700.3|11765.2|11705.2|11739.6|11679.6|3
1616079600000|2021-03-18 15:00:00|11767.8|11707.8|11777.8|11717.8|11787.8|11727.8|11765.3|11705.3|3
1616079900000|2021-03-18 15:05:00|11769.7|11729.7|11770.3|11730.3|11777.8|11745.8|11767.3|11717.8|4
1616080200000|2021-03-18 15:10:00|11772.2|11732.2|11769.8|11745.8|11773.4|11748.3|11767.3|11732.2|5
1616080500000|2021-03-18 15:15:00|11772.3|11748.3|11790.3|11750.3|11790.3|11750.3|11772.3|11748.3|1
1616080800000|2021-03-18 15:20:00|11794.7|11754.7|11772.3|11748.3|11797.8|11754.7|11771.7|11735.3|2
1616081100000|2021-03-18 15:25:00|11772.9|11748.9|11773.5|11733.5|11775.5|11751.5|11767.3|11731|4
1616081400000|2021-03-18 15:30:00|11768|11744|11775.5|11751.5|11801|11754|11768|11736|3
1616081700000|2021-03-18 15:35:00|11789.1|11749.1|11806|11766|11811|11766|11789.1|11748.5|1
1616082000000|2021-03-18 15:40:00|11796.2|11772.2|11788.5|11748.5|11799.2|11772.2|11785.4|11733.5|3
1616082300000|2021-03-18 15:45:00|11787.9|11747.9|11775.5|11751.5|11802.3|11754.6|11775.5|11742.3|2
1616082600000|2021-03-18 15:50:00|11789.9|11765.9|11819.3|11795.3|11822.3|11795.3|11789.9|11763.6|10
1616082900000|2021-03-18 15:55:00|11817.4|11793.4|11819.9|11795.9|11819.9|11795.9|11817.4|11793.4|1
1616083200000|2021-03-18 16:00:00|11810.4|11770.4|11819.3|11795.3|11819.3|11795.3|11810|11770.4|12
1616083500000|2021-03-18 16:05:00|11816.8|11792.8|11810|11786|11822.3|11792.8|11810|11782.3|4
1616083800000|2021-03-18 16:10:00|11809.4|11785.4|11801.9|11777.9|11815.6|11791.6|11801.9|11777.9|5
1616084100000|2021-03-18 16:15:00|11791.9|11767.9|11804.3|11764.3|11810.7|11786.7|11791.9|11764.3|6
1616084400000|2021-03-18 16:20:00|11792.5|11768.5|11775.5|11715.5|11802.4|11768.5|11769.9|11709.9|3
1616084700000|2021-03-18 16:25:00|11774.9|11714.9|11782.4|11742.4|11784.9|11742.4|11755.5|11707.4|1
1616085000000|2021-03-18 16:30:00|11771.9|11747.9|11777.4|11717.4|11781.8|11747.9|11749.4|11699.9|3
1616085300000|2021-03-18 16:35:00|11769.9|11709.9|11749.3|11709.3|11777.4|11724.9|11744.3|11692.4|3
1616085600000|2021-03-18 16:40:00|11749.4|11709.4|11749.4|11709.4|11749.4|11709.4|11749.4|11709.4|0
1616085900000|2021-03-18 16:45:00|11747.5|11707.5|11756.9|11716.9|11756.9|11716.9|11731.4|11701.9|7
1616086200000|2021-03-18 16:50:00|11743.9|11719.9|11741.9|11701.9|11743.9|11719.9|11739.5|11701.9|2
1616086500000|2021-03-18 16:55:00|11732|11708|11744.4|11704.4|11744.4|11708|11732|11697.5|0
1616086800000|2021-03-18 17:00:00|11740.6|11700.6|11740|11700|11741.9|11701.9|11740|11700|0
1616087100000|2021-03-18 17:05:00|11738.1|11698.1|11740|11700|11752.5|11703|11722|11692.5|2
1616087400000|2021-03-18 17:10:00|11752.5|11692.5|11740.1|11700.1|11758.8|11704.4|11740.1|11691.9|4
1616087700000|2021-03-18 17:15:00|11752|11692|11740.1|11700.1|11752|11700.1|11740.1|11692|1
1616088000000|2021-03-18 17:20:00|11727.1|11703.1|11727.1|11703.1|11737.6|11705.6|11727.1|11697.6|2
1616088300000|2021-03-18 17:25:00|11725.9|11701.9|11748.3|11724.3|11748.3|11724.3|11705.1|11660.1|21
1616088600000|2021-03-18 17:30:00|11745.8|11721.8|11790.7|11730.7|11796.4|11736.4|11742.7|11708.8|3
1616088900000|2021-03-18 17:35:00|11790.1|11730.1|11760.2|11736.2|11796.4|11738.1|11760.2|11719.5|2
1616089200000|2021-03-18 17:40:00|11760.3|11736.3|11763.9|11723.9|11763.9|11736.3|11748.4|11720.8|4
1616089500000|2021-03-18 17:45:00|11760.9|11736.9|11748.4|11724.4|11763.4|11739.4|11748.4|11724.4|4
1616089800000|2021-03-18 17:50:00|11753.4|11729.4|11762.8|11738.8|11763.4|11739.4|11753.4|11729.4|2
1616090100000|2021-03-18 17:55:00|11763.4|11739.4|11810.2|11750.2|11845.2|11794.4|11760.9|11733.9|49
1616155200000|2021-03-19 12:00:00|11837.3|11777.3|11801.8|11741.8|11837.3|11777.3|11751.2|11691.2|32
1616155500000|2021-03-19 12:05:00|11804.3|11744.3|11831.1|11771.1|11836.1|11776.8|11796.8|11736.8|7
1616155800000|2021-03-19 12:10:00|11829.3|11769.3|11821.8|11761.8|11829.3|11769.3|11811.8|11751.8|1
1616156100000|2021-03-19 12:15:00|11819.3|11759.3|11821.8|11761.8|11821.8|11761.8|11816.8|11756.8|0
1616156400000|2021-03-19 12:20:00|11823.7|11763.7|11814.3|11754.3|11823.7|11763.7|11806.8|11746.8|0
1616156700000|2021-03-19 12:25:00|11816.2|11756.2|11814.3|11774.3|11819.3|11774.3|11811.2|11756.2|0
1616157000000|2021-03-19 12:30:00|11813.1|11753.1|11779.4|11739.4|11813.1|11753.1|11773.9|11739.4|4
1616157300000|2021-03-19 12:35:00|11768.9|11744.9|11749.4|11689.4|11774.4|11744.9|11745.7|11685.7|7
1616157900000|2021-03-19 12:45:00|11744.4|11684.4|11710.8|11686.8|11744.4|11695.5|11710.8|11681.3|3
1616158200000|2021-03-19 12:50:00|11710.9|11686.9|11710.9|11686.9|11710.9|11686.9|11710.9|11686.9|1
1616158500000|2021-03-19 12:55:00|11708.4|11684.4|11781.9|11721.9|11791.9|11731.9|11708.4|11680.7|10
1616158800000|2021-03-19 13:00:00|11776.9|11736.9|11792|11752|11801.9|11760.5|11773.9|11736.9|3
1616159100000|2021-03-19 13:05:00|11790.1|11750.1|11786.5|11762.5|11790.1|11762.5|11779|11749.5|4
1616159400000|2021-03-19 13:10:00|11789|11765|11822|11782|11822|11782|11789|11765|7
1616160000000|2021-03-19 13:20:00|11819.5|11779.5|11812|11752|11825.8|11779.5|11809.5|11749.5|3
1616160300000|2021-03-19 13:25:00|11809.5|11749.5|11809.5|11749.5|11809.5|11749.5|11809.5|11749.5|0
1616160600000|2021-03-19 13:30:00|11812|11752|11810.8|11770.8|11814.5|11770.8|11808.2|11752|1
1616160900000|2021-03-19 13:35:00|11804.7|11780.7|11802.2|11778.2|11830.2|11780.7|11802.2|11770.2|2
1616161200000|2021-03-19 13:40:00|11799.7|11775.7|11793.5|11769.5|11806.5|11778.2|11793.5|11765.2|3
1616161500000|2021-03-19 13:45:00|11797.1|11737.1|11774.1|11750.1|11799.6|11750.1|11767.7|11707.7|17
1616162100000|2021-03-19 13:55:00|11776.6|11752.6|11779.8|11755.8|11797|11757|11774.1|11750.1|4
1616162400000|2021-03-19 14:00:00|11795.3|11735.3|11798.4|11738.4|11798.4|11742.8|11782.8|11735.3|4
1616162700000|2021-03-19 14:05:00|11798.5|11738.5|11788.5|11728.5|11798.5|11738.5|11786|11726|3
1616163000000|2021-03-19 14:10:00|11786.6|11726.6|11777.2|11737.2|11791|11738.5|11749.9|11721|2
1616163300000|2021-03-19 14:15:00|11779|11739|11779.7|11739.7|11779.7|11739.7|11779|11739|0
1616163600000|2021-03-19 14:20:00|11776|11736|11777.2|11737.2|11784.7|11737.2|11774.7|11724.7|3
1616163900000|2021-03-19 14:25:00|11772.2|11732.2|11774.2|11750.2|11784.1|11750.2|11772.2|11724.1|0
1616164200000|2021-03-19 14:30:00|11770.4|11746.4|11770.4|11746.4|11770.4|11746.4|11770.4|11746.4|0
1616164500000|2021-03-19 14:35:00|11773.4|11733.4|11799.8|11739.8|11799.8|11747.3|11773.4|11729.8|7
1616164800000|2021-03-19 14:40:00|11800.4|11740.4|11784.9|11760.9|11800.4|11760.9|11782.4|11740.4|1
1616165100000|2021-03-19 14:45:00|11770.4|11710.4|11687.9|11627.9|11787.9|11727.9|11664.2|11604.2|142
1616165400000|2021-03-19 14:50:00|11689.8|11629.8|11695.5|11635.5|11702.9|11642.9|11665.5|11605.5|5
1616165700000|2021-03-19 14:55:00|11680.5|11640.5|11645.5|11585.5|11680.5|11646.6|11645.5|11585.5|8
1616166000000|2021-03-19 15:00:00|11633|11593|11648|11588|11673.5|11621.6|11617.5|11585.4|12
1616166300000|2021-03-19 15:05:00|11650.5|11590.5|11650.5|11590.5|11654.4|11623.5|11647.5|11590.5|2
1616166600000|2021-03-19 15:10:00|11641.8|11617.8|11645|11621|11645|11621|11641.8|11617.8|0
1616166900000|2021-03-19 15:15:00|11651.2|11611.2|11685.5|11625.5|11700.5|11640.5|11640.7|11605.5|2
1616167200000|2021-03-19 15:20:00|11688|11628|11680.6|11620.6|11690.5|11630.5|11680.5|11620.5|1
1616167500000|2021-03-19 15:25:00|11678.7|11618.7|11665.6|11605.6|11680.6|11620.6|11640.2|11600.6|3
1616167800000|2021-03-19 15:30:00|11667.4|11607.4|11673.1|11613.1|11674.9|11614.9|11667.4|11607.4|1
1616168100000|2021-03-19 15:35:00|11671.2|11611.2|11660.6|11600.6|11671.2|11611.2|11627.6|11595.6|1
1616168400000|2021-03-19 15:40:00|11666.1|11606.1|11655.6|11595.6|11670.6|11610.6|11622.6|11595|3
1616168700000|2021-03-19 15:45:00|11657.5|11597.5|11645.6|11585.6|11658.1|11598.1|11645|11585|4
1616169000000|2021-03-19 15:50:00|11646.8|11586.8|11685.6|11625.6|11685.6|11631.1|11646.8|11586.8|5
1616169300000|2021-03-19 15:55:00|11685.7|11625.7|11690.7|11630.7|11690.7|11630.7|11685.7|11625.7|0
1616169600000|2021-03-19 16:00:00|11693.2|11633.2|11698.2|11638.2|11698.2|11638.2|11693.2|11633.2|0
1616169900000|2021-03-19 16:05:00|11696.3|11636.3|11700.7|11640.7|11700.7|11640.7|11695.7|11635.7|0
1616170200000|2021-03-19 16:10:00|11673.5|11649.5|11670.9|11646.9|11680.7|11649.5|11670.2|11640.7|5
1616170500000|2021-03-19 16:15:00|11670.2|11646.2|11670.2|11646.2|11670.2|11646.2|11670.2|11646.2|0
1616170800000|2021-03-19 16:20:00|11672.7|11648.7|11642.1|11582.1|11675.7|11648.7|11629.6|11581.4|8
1616171100000|2021-03-19 16:25:00|11630.2|11590.2|11589.6|11529.6|11641.4|11590.2|11582.1|11529.6|34
1616171400000|2021-03-19 16:30:00|11587.7|11527.7|11550.8|11490.8|11587.7|11543.2|11547.8|11490.8|13
1616171700000|2021-03-19 16:35:00|11538.9|11498.9|11545.3|11521.3|11568.3|11521.3|11525.3|11490.8|9
1616172000000|2021-03-19 16:40:00|11578.3|11518.3|11613.3|11553.3|11629.5|11569.5|11545.3|11500.8|10
1616172300000|2021-03-19 16:45:00|11614.4|11574.4|11579|11519|11618.3|11578.3|11575.8|11515.8|11
1616172600000|2021-03-19 16:50:00|11576.5|11516.5|11571.5|11511.5|11579|11519|11569|11509|2
1616172900000|2021-03-19 16:55:00|11569.7|11509.7|11559.7|11499.7|11571.5|11511.5|11559|11499|16
1616173200000|2021-03-19 17:00:00|11566.5|11506.5|11599.7|11539.7|11599.7|11539.7|11566.5|11506.5|2
1616173500000|2021-03-19 17:05:00|11596.4|11536.4|11604|11544|11604|11544|11577.2|11517.2|1
1616173800000|2021-03-19 17:10:00|11601.5|11541.5|11576.6|11516.6|11601.5|11541.5|11576.5|11516.5|2
1616174100000|2021-03-19 17:15:00|11579.1|11519.1|11576.6|11516.6|11579.1|11519.1|11576.6|11516.6|1
1616174400000|2021-03-19 17:20:00|11581.6|11521.6|11590.3|11530.3|11590.3|11530.3|11581.6|11521.6|3
1616174700000|2021-03-19 17:25:00|11589.6|11529.6|11670.4|11610.4|11671.1|11616.6|11587.8|11527.8|19
1616175000000|2021-03-19 17:30:00|11671.1|11611.1|11628.6|11568.6|11671.1|11617.4|11628.6|11568.6|1
1616175300000|2021-03-19 17:35:00|11641.1|11581.1|11641.1|11581.1|11641.1|11581.1|11638.6|11578.6|0
1616175900000|2021-03-19 17:45:00|11638.6|11578.6|11631.1|11571.1|11641.1|11581.1|11631.1|11571.1|0
1616176200000|2021-03-19 17:50:00|11631.2|11571.2|11582.5|11522.5|11631.2|11579.8|11576.2|11522.5|2
1616176500000|2021-03-19 17:55:00|11584.3|11524.3|11628.7|11568.7|11632.5|11572.5|11576.2|11516.2|21
1616414400000|2021-03-22 12:00:00|11619.5|11559.5|11617|11557|11632|11572|11534|11500.4|43
1616414700000|2021-03-22 12:05:00|11610.1|11550.1|11613.7|11553.7|11617|11557|11604.5|11544.5|3
1616415000000|2021-03-22 12:10:00|11598.7|11538.7|11586.3|11526.3|11598.8|11544.7|11563.3|11526.3|6
1616415300000|2021-03-22 12:15:00|11586.6|11546.6|11588.8|11548.8|11592.6|11551.3|11586.3|11526.3|2
1616415600000|2021-03-22 12:20:00|11587.1|11547.1|11571.3|11531.3|11587.1|11550.8|11570.8|11531.3|2
1616415900000|2021-03-22 12:25:00|11561.6|11537.6|11560.8|11536.8|11561.6|11537.6|11560.8|11536.8|0
1616416200000|2021-03-22 12:30:00|11555.8|11531.8|11571.3|11531.3|11571.3|11536.8|11555.8|11531.3|3
1616416500000|2021-03-22 12:35:00|||||||||1
1616416800000|2021-03-22 12:40:00|11560.8|11536.8|11540.1|11516.1|11570.6|11536.8|11540.1|11516.1|8
1616417400000|2021-03-22 12:50:00|11545.5|11521.5|11593.1|11553.1|11595.6|11566.1|11545.5|11521.5|7
1616417700000|2021-03-22 12:55:00|11591.4|11551.4|11590.6|11550.6|11593.1|11553.1|11590.6|11550.6|0
1616418000000|2021-03-22 13:00:00|11589.9|11549.9|11559.4|11535.4|11589.9|11555.4|11557.6|11533.6|12
1616418300000|2021-03-22 13:05:00|11556.9|11532.9|11564.4|11540.4|11564.4|11540.4|11556.9|11532.9|1
1616418600000|2021-03-22 13:10:00|11567.5|11543.5|11592.6|11532.6|11592.6|11553.9|11567.5|11532.6|3
1616418900000|2021-03-22 13:15:00|11587.4|11547.4|11587.4|11547.4|11595.7|11547.4|11587.4|11535.7|1
1616419200000|2021-03-22 13:20:00|11584.9|11544.9|11573.7|11549.7|11599.9|11550.4|11571.9|11539.2|0
1616420100000|2021-03-22 13:35:00|11572|11548|11557|11533|11585.2|11549.7|11556.7|11505|25
1616420400000|2021-03-22 13:40:00|11556.2|11532.2|11552|11528|11556.2|11532.2|11547.8|11523.8|1
1616420700000|2021-03-22 13:45:00|11567.7|11527.7|11560.5|11536.5|11567.7|11538.2|11557.2|11525.2|4
1616421000000|2021-03-22 13:50:00|11562|11538|11562.8|11538.8|11562.8|11538.8|11562|11538|0
1616421300000|2021-03-22 13:55:00|11563.6|11539.6|11563.6|11539.6|11563.6|11539.6|11563.6|11539.6|9
1616421600000|2021-03-22 14:00:00|11561.1|11537.1|11560.4|11536.4|11561.1|11537.1|11560.3|11536.3|3
1616421900000|2021-03-22 14:05:00|11566.6|11526.6|11554.4|11530.4|11566.6|11532.9|11551.1|11525.9|11
1616422500000|2021-03-22 14:15:00|11554.5|11530.5|11554.5|11530.5|11554.5|11530.5|11554.5|11530.5|2
1616422800000|2021-03-22 14:20:00|11553.7|11529.7|11549.5|11525.5|11556.2|11532.2|11549.5|11525.5|5
1616423100000|2021-03-22 14:25:00|11550.2|11526.2|11561.2|11537.2|11561.2|11537.2|11550.2|11526.2|9
1616423400000|2021-03-22 14:30:00|11562.9|11538.9|11576.7|11536.7|11602.5|11554.2|11562.9|11536.7|5
1616424000000|2021-03-22 14:40:00|11567|11543|11563.8|11539.8|11567|11543|11563.7|11539.7|0
1616424300000|2021-03-22 14:45:00|11564.5|11540.5|11567.1|11543.1|11567.1|11543.1|11564.5|11540.5|1
1616424600000|2021-03-22 14:50:00|11569.6|11545.6|11569.6|11545.6|11569.6|11545.6|11569.6|11545.6|6
1616424900000|2021-03-22 14:55:00|11567.1|11543.1|11600.1|11540.1|11600.1|11543.1|11567.1|11537.6|3
1616425200000|2021-03-22 15:00:00|11598.4|11538.4|11567.1|11543.1|11598.4|11548.1|11567.1|11536.8|2
1616425500000|2021-03-22 15:05:00|11565.4|11541.4|11581.1|11541.1|11581.1|11541.4|11562.1|11535.3|1
1616425800000|2021-03-22 15:10:00|11600.1|11540.1|11587.6|11547.6|11602.6|11549.2|11582.6|11540.1|3
1616426100000|2021-03-22 15:15:00|11582.1|11558.1|11595.2|11555.2|11595.2|11558.1|11582.1|11555.1|1
1616426400000|2021-03-22 15:20:00|11592.7|11552.7|11579.7|11555.7|11595.2|11558.2|11579.7|11551.9|1
1616426700000|2021-03-22 15:25:00|11591.9|11551.9|11593.6|11553.6|11593.6|11553.6|11591.9|11551.9|3
1616427000000|2021-03-22 15:30:00|11591.9|11551.9|11590.6|11566.6|11591.9|11566.6|11587.4|11551.9|0
1616427300000|2021-03-22 15:35:00|11590.7|11566.7|11592.2|11568.2|11592.2|11568.2|11590.7|11566.7|0
1616427600000|2021-03-22 15:40:00|11594.7|11570.7|11594.7|11570.7|11594.7|11570.7|11594.7|11570.7|1
1616427900000|2021-03-22 15:45:00|11594.8|11570.8|11594.8|11570.8|11594.8|11570.8|11594.8|11570.8|0
1616428200000|2021-03-22 15:50:00|11598.2|11574.2|11599.8|11575.8|11599.8|11575.8|11598.2|11574.2|0
1616428500000|2021-03-22 15:55:00|11601.3|11577.3|11617.8|11557.8|11635.3|11608.3|11601.3|11550.3|21
1616428800000|2021-03-22 16:00:00|11620.3|11560.3|11592.8|11552.8|11620.3|11560.3|11592.8|11550.3|1
1616429100000|2021-03-22 16:05:00|11583.1|11559.1|11579.8|11555.8|11583.1|11559.1|11579.8|11555.8|2
1616429400000|2021-03-22 16:10:00|||||||||2
1616429700000|2021-03-22 16:15:00|11579.9|11555.9|11573.9|11549.9|11580.6|11556.6|11573.9|11549.9|3
1616430000000|2021-03-22 16:20:00|11571.4|11547.4|11556.4|11532.4|11571.4|11547.4|11556.4|11532.4|16
1616430300000|2021-03-22 16:25:00|11588.2|11528.2|11593.7|11533.7|11598.7|11549.2|11573.2|11526.8|7
1616430600000|2021-03-22 16:30:00|11564|11540|11568.5|11528.5|11575.7|11551.7|11561.5|11526|3
1616431200000|2021-03-22 16:40:00|11566.8|11526.8|11553.1|11529.1|11566.8|11531.5|11550.5|11526|2
1616431800000|2021-03-22 16:50:00|11550.6|11526.6|11550.6|11526.6|11550.6|11526.6|11550.6|11526.6|0
1616432700000|2021-03-22 17:05:00|11545.8|11521.8|11545.8|11521.8|11545.8|11521.8|11545.8|11521.8|2
1616433600000|2021-03-22 17:20:00|11545.1|11521.1|11545.1|11521.1|11545.1|11521.1|11545.1|11521.1|0
1616433900000|2021-03-22 17:25:00|11547.6|11523.6|11590.6|11530.6|11593.1|11543.6|11547.6|11523.6|3
1616434200000|2021-03-22 17:30:00|11579.5|11555.5|11590.1|11566.1|11590.1|11566.1|11577.9|11525.6|10
1616434800000|2021-03-22 17:40:00|11590.9|11566.9|11590.9|11566.9|11590.9|11566.9|11590.9|11566.9|1
1616435400000|2021-03-22 17:50:00|11591|11567|11600.5|11540.5|11601.3|11567.7|11586.7|11540.5|4
1616435700000|2021-03-22 17:55:00|11601.3|11541.3|11601.3|11541.3|11601.3|11565.3|11575.8|11541.3|4
1616500800000|2021-03-23 12:00:00|11576.8|11516.8|11584.3|11524.3|11586|11541.8|11576.8|11516.8|12
1616501100000|2021-03-23 12:05:00|11581.8|11521.8|11557.2|11533.2|11581.8|11533.2|11557.2|11521.8|1
1616501400000|2021-03-23 12:10:00|11556.4|11532.4|11570.2|11510.2|11570.2|11532.4|11533.9|11504.5|8
1616501700000|2021-03-23 12:15:00|11555.2|11515.2|11567.8|11507.8|11570.3|11515.3|11555.2|11506.1|8
1616502000000|2021-03-23 12:20:00|11566.1|11506.1|11551.9|11511.9|11566.1|11516.1|11551.9|11505.3|0
1616502300000|2021-03-23 12:25:00|11542.2|11518.2|11524.7|11500.7|11542.2|11518.2|11523|11499|2
1616502600000|2021-03-23 12:30:00|11536.1|11496.1|11558.6|11498.6|11558.6|11500.7|11524.7|11496.1|4
1616502900000|2021-03-23 12:35:00|11559.4|11499.4|11567.8|11507.8|11567.8|11507.8|11559.4|11499.4|0
1616503200000|2021-03-23 12:40:00|11565.3|11505.3|11563.7|11503.7|11565.3|11505.3|11562|11502|0
1616503500000|2021-03-23 12:45:00|11562|11502|11566.2|11506.2|11566.2|11506.2|11562|11502|0
1616503800000|2021-03-23 12:50:00|11567.9|11507.9|11568.7|11508.7|11568.7|11508.7|11567.9|11507.9|0
1616504100000|2021-03-23 12:55:00|11539.9|11515.9|11583.7|11523.7|11583.7|11523.7|11527.4|11503.4|3
1616504400000|2021-03-23 13:00:00|11577|11517|11563.7|11503.7|11593.8|11541.2|11563.7|11503.7|3
1616504700000|2021-03-23 13:05:00|11561.2|11501.2|11548.7|11508.7|11561.2|11508.7|11548.7|11501.2|0
1616505000000|2021-03-23 13:10:00|11548.8|11508.8|11546.3|11506.3|11548.8|11508.8|11546.3|11506.3|0
1616505300000|2021-03-23 13:15:00|11535.8|11511.8|11538.8|11498.8|11545.4|11516.8|11535.8|11498.8|1
1616505600000|2021-03-23 13:20:00|11538|11498|11516.6|11492.6|11538|11502.6|11516.6|11492.6|7
1616505900000|2021-03-23 13:25:00|11515.8|11491.8|11546.4|11506.4|11553.9|11506.4|11514.1|11490.1|5
1616506200000|2021-03-23 13:30:00|11548|11508|11542.2|11502.2|11554.7|11508.9|11542.2|11493.9|0
1616506500000|2021-03-23 13:35:00|11540.5|11500.5|11558.3|11534.3|11561.7|11537.7|11530.8|11496.3|6
1616506800000|2021-03-23 13:40:00|11556.7|11532.7|11527.5|11503.5|11556.7|11532.7|11527.5|11493|4
1616507100000|2021-03-23 13:45:00|11525|11501|11500.9|11476.9|11525|11501|11500.9|11476.9|7
1616507400000|2021-03-23 13:50:00|11499.2|11475.2|11538.9|11478.9|11558.9|11498.9|11489.2|11461.4|14
1616507700000|2021-03-23 13:55:00|11537.2|11477.2|11508.9|11468.9|11537.2|11477.2|11504.7|11464.7|2
1616508000000|2021-03-23 14:00:00|11517.2|11457.2|11516.4|11456.4|11517.2|11482|11504.7|11456.4|3
1616508300000|2021-03-23 14:05:00|11514.7|11454.7|11502.3|11462.3|11516.4|11462.3|11500.6|11448.9|20
1616508600000|2021-03-23 14:10:00|11508.9|11448.9|11508.9|11448.9|11508.9|11448.9|11508.9|11448.9|1
1616508900000|2021-03-23 14:15:00|11496.4|11456.4|11508.9|11448.9|11508.9|11457.2|11496.4|11446.4|0
1616509200000|2021-03-23 14:20:00|11508.1|11448.1|11470.9|11446.9|11508.1|11460.3|11465.9|11441.9|14
1616509500000|2021-03-23 14:25:00|11472.6|11448.6|11468.5|11444.5|11474|11448.6|11455.9|11429|36
1616509800000|2021-03-23 14:30:00|11465.1|11441.1|11460.2|11436.2|11465.1|11441.1|11460.1|11436.1|10
1616510100000|2021-03-23 14:35:00|11461.8|11437.8|11460.2|11436.2|11461.9|11437.9|11460.2|11436.2|4
1616510400000|2021-03-23 14:40:00|11456.9|11432.9|11455.2|11431.2|11456.9|11432.9|11455.2|11431.2|1
1616510700000|2021-03-23 14:45:00|11453.5|11429.5|11458.6|11434.6|11458.6|11434.6|11451|11427|7
1616511300000|2021-03-23 14:55:00|11456.9|11432.9|11458.6|11434.6|11458.6|11434.6|11456.9|11432.9|4
1616511600000|2021-03-23 15:00:00|11456.9|11432.9|11456.9|11432.9|11458.6|11434.6|11455.2|11431.2|3
1616511900000|2021-03-23 15:05:00|11455.3|11431.3|11457|11433|11458.6|11434.6|11455.3|11431.3|5
1616512200000|2021-03-23 15:10:00|11455.3|11431.3|11447|11423|11458.6|11434.6|11447|11423|2
1616512500000|2021-03-23 15:15:00|11434.5|11410.5|11446.2|11422.2|11452.5|11427.2|11434.5|11407.6|7
1616512800000|2021-03-23 15:20:00|11443.7|11419.7|11459.2|11419.2|11459.2|11421.4|11443.7|11416.7|4
1616513100000|2021-03-23 15:25:00|11460.9|11420.9|11460.9|11420.9|11460.9|11420.9|11459.2|11419.2|3
1616513400000|2021-03-23 15:30:00|11473.4|11413.4|11473.4|11413.4|11473.4|11413.4|11473.4|11413.4|0
1616513700000|2021-03-23 15:35:00|11465.1|11425.1|11461.8|11421.8|11465.1|11425.1|11461.8|11421.8|1
1616514300000|2021-03-23 15:45:00|11447.1|11423.1|11447.1|11423.1|11447.1|11423.1|11447.1|11423.1|0
1616514600000|2021-03-23 15:50:00|11446.3|11422.3|11452.6|11412.6|11473.5|11424|11435.4|11409.3|15
1616514900000|2021-03-23 15:55:00|11446.3|11422.3|11446.3|11422.3|11446.3|11422.3|11446.3|11422.3|0
1616515200000|2021-03-23 16:00:00|11452.6|11412.6|11450.5|11426.5|11452.6|11426.5|11446.3|11412.6|1
1616515800000|2021-03-23 16:10:00|11451.3|11427.3|11441.4|11417.4|11466.8|11429.8|11434.7|11410.7|12
1616516100000|2021-03-23 16:15:00|11439.7|11415.7|11441.4|11417.4|11441.4|11417.4|11439.7|11415.7|2
1616516400000|2021-03-23 16:20:00|11438|11414|11438|11414|11438|11414|11438|11414|1
1616516700000|2021-03-23 16:25:00|11438.9|11414.9|11405.5|11381.5|11438.9|11414.9|11374.7|11350.7|62
1616517000000|2021-03-23 16:30:00|11400.5|11376.5|11385.6|11361.6|11426|11377.3|11383.1|11344.4|17
1616517300000|2021-03-23 16:35:00|11383.1|11359.1|11378.9|11354.9|11386.9|11359.1|11378.9|11345.2|21
1616517600000|2021-03-23 16:40:00|11385.2|11345.2|11378.9|11354.9|11391.9|11356.6|11378.9|11345.2|6
1616517900000|2021-03-23 16:45:00|11378.1|11354.1|11374.8|11350.8|11389.4|11361.6|11374.7|11349.4|7
1616518200000|2021-03-23 16:50:00|11376.4|11352.4|11378.1|11354.1|11391.1|11364.1|11365.6|11341.6|26
1616518500000|2021-03-23 16:55:00|11379|11355|11379|11355|11379|11355|11379|11355|1
1616518800000|2021-03-23 17:00:00|11378.1|11354.1|11375.6|11351.6|11387|11354.1|11371.5|11342.8|21
1616519100000|2021-03-23 17:05:00|11374|11350|11374|11350|11387|11350|11361.5|11337.5|8
1616519400000|2021-03-23 17:10:00|11371.5|11347.5|11375.3|11315.3|11384.5|11347.5|11354|11311.2|17
1616519700000|2021-03-23 17:15:00|11377.8|11317.8|11349.9|11325.9|11379.5|11326.7|11349.9|11311.2|9
1616520000000|2021-03-23 17:20:00|11352.9|11292.9|11336.2|11296.2|11357.9|11310.1|11334|11288.7|42
1616520300000|2021-03-23 17:25:00|11325.7|11301.7|11277.4|11253.4|11325.7|11301.7|11252.4|11225.4|101
1616520600000|2021-03-23 17:30:00|11275.7|11251.7|11306.2|11246.2|11311.2|11256.7|11275.7|11237.9|8
1616520900000|2021-03-23 17:35:00|11298.7|11258.7|11313.8|11253.8|11318.8|11261.2|11280.8|11246.2|6
1616521200000|2021-03-23 17:40:00|11311.3|11251.3|11301.3|11261.3|11326.3|11275.1|11299.1|11251.3|2
1616521500000|2021-03-23 17:45:00|11296.6|11272.6|11341.3|11281.3|11343.8|11286.3|11296.6|11261.3|2
1616521800000|2021-03-23 17:50:00|11346.3|11286.3|11355.5|11295.5|11364.7|11326|11338.3|11278.8|7
1616522100000|2021-03-23 17:55:00|11358|11298|11333|11273|11360.5|11300.5|11333|11273|21
1616587200000|2021-03-24 12:00:00|11228.7|11204.7|11218.4|11158.4|11228.7|11204.7|11206.8|11146.8|49
1616587500000|2021-03-24 12:05:00|11216.8|11156.8|11203.5|11163.5|11216.8|11181.5|11188|11151|12
1616587800000|2021-03-24 12:10:00|11211.8|11151.8|11200.5|11176.5|11230.1|11176.5|11186.3|11151.8|15
1616588100000|2021-03-24 12:15:00|11206.8|11166.8|11212.6|11152.6|11225.1|11176.5|11195.5|11152.6|9
1616588400000|2021-03-24 12:20:00|11211|11151|11189.7|11165.7|11212.6|11170.7|11184.6|11150.1|4
1616588700000|2021-03-24 12:25:00|11186.4|11162.4|11181.3|11157.3|11186.4|11162.4|11181.3|11157.3|2
1616589000000|2021-03-24 12:30:00|11214.3|11154.3|11226.8|11166.8|11226.8|11166.8|11202.7|11154.3|8
1616589300000|2021-03-24 12:35:00|11218.8|11194.8|11252.1|11228.1|11252.1|11228.1|11217.1|11193.1|17
1616589600000|2021-03-24 12:40:00|11250.5|11226.5|11261.8|11221.8|11261.8|11228.2|11249.6|11221.8|4
1616590500000|2021-03-24 12:55:00|11261.9|11221.9|11262.6|11222.6|11265.1|11225.1|11261.9|11221.9|10
1616590800000|2021-03-24 13:00:00|11261|11221|11261|11221|11261.9|11231.5|11255.5|11218.4|6
1616591100000|2021-03-24 13:05:00|11266.1|11206.1|11263.5|11203.5|11266.1|11206.1|11263.5|11203.5|0
1616591400000|2021-03-24 13:10:00|11261.9|11201.9|11258.6|11218.6|11266|11218.6|11258.6|11201.9|0
1616591700000|2021-03-24 13:15:00|11266.1|11206.1|11266.1|11206.1|11270.2|11222.7|11257.7|11205.2|11
1616592000000|2021-03-24 13:20:00|11264.4|11204.4|11263.6|11223.6|11267.8|11223.6|11260.3|11204.4|7
1616592300000|2021-03-24 13:25:00|11264.4|11224.4|11267.8|11227.8|11268.7|11238.3|11262.3|11224.4|0
1616592600000|2021-03-24 13:30:00|11266.1|11226.1|11249|11225|11266.1|11228.3|11249|11221.1|5
1616592900000|2021-03-24 13:35:00|11247.3|11223.3|11240.3|11200.3|11247.3|11223.3|11240.3|11200.3|8
1616593200000|2021-03-24 13:40:00|11240.4|11200.4|11267.1|11207.1|11267.1|11207.1|11209.9|11183.7|24
1616593500000|2021-03-24 13:45:00|11263.8|11203.8|11238.4|11214.4|11263.8|11214.4|11224.9|11192.9|7
1616594100000|2021-03-24 13:55:00|11240.1|11216.1|11247.6|11223.6|11260.6|11223.6|11240.1|11216.1|2
1616594400000|2021-03-24 14:00:00|11253.9|11213.9|11240.9|11216.9|11254.7|11219.5|11235.9|11211.9|6
1616594700000|2021-03-24 14:05:00|11273.9|11213.9|11256.5|11216.5|11273.9|11218.9|11256.4|11208.9|6
1616595000000|2021-03-24 14:10:00|11260.6|11220.6|11256.5|11216.5|11260.6|11220.6|11256.5|11216.5|1
1616595300000|2021-03-24 14:15:00|11269|11209|11274|11214|11274|11217.4|11256.5|11208.1|7
1616595600000|2021-03-24 14:20:00|11272.4|11212.4|11238.5|11214.5|11273.1|11219.5|11236|11208.1|10
1616595900000|2021-03-24 14:25:00|11274|11214|11274|11214|11274.8|11214.8|11269|11209|4
1616596200000|2021-03-24 14:30:00|11259.1|11219.1|11254.1|11214.1|11259.1|11223.7|11247.7|11214|1
1616596500000|2021-03-24 14:35:00|11242.8|11218.8|11238.6|11214.6|11242.8|11218.8|11238.6|11214.6|0
1616596800000|2021-03-24 14:40:00|11236.1|11212.1|11262.4|11202.4|11262.4|11222.9|11222.7|11192.4|13
1616597100000|2021-03-24 14:45:00|11259.9|11199.9|11234.4|11210.4|11262.4|11212.9|11226|11194.9|10
1616597400000|2021-03-24 14:50:00|||||||||3
1616597700000|2021-03-24 14:55:00|11233.5|11209.5|11218.6|11194.6|11233.6|11209.6|11218.6|11194.6|3
1616598000000|2021-03-24 15:00:00|11220.2|11196.2|11213.6|11189.6|11254.1|11199.9|11212.7|11188.7|16
1616598300000|2021-03-24 15:05:00|||||||||1
1616598600000|2021-03-24 15:10:00|||||||||1
1616598900000|2021-03-24 15:15:00|11216.2|11192.2|11217.8|11193.8|11221.1|11197.1|11214.5|11190.5|11
1616599200000|2021-03-24 15:20:00|11216.9|11192.9|11212|11188|11216.9|11192.9|11212|11188|3
1616599500000|2021-03-24 15:25:00|11211.2|11187.2|11203.7|11179.7|11211.2|11187.2|11201.2|11177.2|31
1616599800000|2021-03-24 15:30:00|11203.8|11179.8|11210.4|11186.4|11212.9|11188.9|11203.8|11179.8|20
1616600100000|2021-03-24 15:35:00|11212.1|11188.1|11214.6|11190.6|11214.6|11190.6|11209.6|11185.6|3
1616600400000|2021-03-24 15:40:00|11209.6|11185.6|11202.1|11178.1|11209.6|11185.6|11202.1|11178.1|3
1616600700000|2021-03-24 15:45:00|11202.9|11178.9|11203|11179|11203|11179|11202.9|11178.9|6
1616601000000|2021-03-24 15:50:00|11202.1|11178.1|11202.1|11178.1|11203|11179|11202.1|11178.1|0
1616601300000|2021-03-24 15:55:00|11199.6|11175.6|11203.8|11179.8|11203.8|11179.8|11195.5|11171.5|15
1616601600000|2021-03-24 16:00:00|11202.1|11178.1|11199.7|11175.7|11202.1|11178.1|11199.6|11175.6|0
1616601900000|2021-03-24 16:05:00|11202.2|11178.2|11203|11179|11205.4|11181.4|11201.3|11177.3|24
1616602200000|2021-03-24 16:10:00|11204.7|11180.7|11203|11179|11204.7|11180.7|11203|11179|3
1616602500000|2021-03-24 16:15:00|11203.1|11179.1|11203.1|11179.1|11203.1|11179.1|11203.1|11179.1|0
1616602800000|2021-03-24 16:20:00|11201.4|11177.4|11200.6|11176.6|11203.1|11179.1|11200.6|11176.6|1
1616603100000|2021-03-24 16:25:00|11199|11175|11186.5|11162.5|11199|11175|11186.5|11162.5|21
1616603400000|2021-03-24 16:30:00|11184.7|11160.7|11181.5|11157.5|11184.7|11160.7|11181.5|11157.5|5
1616603700000|2021-03-24 16:35:00|11179.9|11155.9|11179|11155|11180.6|11156.6|11179|11155|6
1616604000000|2021-03-24 16:40:00|11176.5|11152.5|11160.7|11136.7|11176.5|11152.5|11158.2|11134.2|28
1616604300000|2021-03-24 16:45:00|11160.8|11136.8|11165.8|11141.8|11174|11150|11160.8|11136.8|4
1616604900000|2021-03-24 16:55:00|11167.4|11143.4|11163.3|11139.3|11167.4|11143.4|11163.3|11139.3|2
1616605200000|2021-03-24 17:00:00|11161.7|11137.7|11160.8|11136.8|11162.4|11138.4|11160.8|11136.8|3
1616605500000|2021-03-24 17:05:00|11158.3|11134.3|11158.3|11134.3|11163.2|11139.2|11158.3|11134.3|13
1616605800000|2021-03-24 17:10:00|11172.6|11148.6|11165.9|11141.9|11173.1|11148.6|11160.1|11133.1|24
1616606100000|2021-03-24 17:15:00|11164.2|11140.2|11157.6|11133.6|11164.2|11140.2|11157.6|11133.6|6
1616606400000|2021-03-24 17:20:00|11155.1|11131.1|11156.8|11132.8|11157.6|11133.6|11155.1|11131.1|18
1616606700000|2021-03-24 17:25:00|11155.1|11131.1|11176.4|11136.4|11179.9|11151.2|11155.1|11131.1|24
1616607000000|2021-03-24 17:30:00|11170.6|11130.6|11170.7|11130.7|11174.8|11134.8|11168.2|11128.2|3
1616607300000|2021-03-24 17:35:00|11173.9|11133.9|11172.6|11148.6|11183.2|11148.6|11167.6|11123.2|5
1616607600000|2021-03-24 17:40:00|11175.1|11151.1|11181.8|11157.8|11181.8|11157.8|11175.1|11151.1|5
1616607900000|2021-03-24 17:45:00|11182.7|11158.7|11207.3|11147.3|11212.3|11164.8|11182.7|11147.3|3
1616608200000|2021-03-24 17:50:00|11199.8|11159.8|11194.9|11154.9|11209.9|11159.8|11192.4|11147.4|2
1616608500000|2021-03-24 17:55:00|11190.1|11166.1|11161|11137|11200.2|11176.2|11161|11128.2|31
1616673600000|2021-03-25 12:00:00|11182.3|11122.3|11145|11121|11215.5|11155.5|11143.4|11115.5|25
1616673900000|2021-03-25 12:05:00|11149.1|11125.1|11145.9|11121.9|11154.3|11130.3|11145|11121|7
1616674200000|2021-03-25 12:10:00|||||||||8
1616674500000|2021-03-25 12:15:00|||||||||6
1616674800000|2021-03-25 12:20:00|11144.3|11120.3|11145.9|11121.9|11145.9|11121.9|11138.4|11114.4|3
1616675100000|2021-03-25 12:25:00|11146|11122|11141.7|11117.7|11155.8|11131.8|11141.7|11115.6|9
1616675400000|2021-03-25 12:30:00|11140.1|11116.1|11140.1|11116.1|11140.1|11116.1|11140.1|11116.1|2
1616675700000|2021-03-25 12:35:00|11141|11117|11139.4|11115.4|11141|11117|11139.4|11115.4|3
1616676000000|2021-03-25 12:40:00|11141|11117|11142.6|11118.6|11142.6|11118.6|11141|11117|2
1616676300000|2021-03-25 12:45:00|11141|11117|11139.4|11115.4|11141|11117|11139.4|11115.4|1
1616676600000|2021-03-25 12:50:00|11139.5|11115.5|11139.5|11115.5|11139.5|11115.5|11139.5|11115.5|1
1616676900000|2021-03-25 12:55:00|11141.1|11117.1|11142|11118|11142|11118|11137.9|11113.9|1
1616677200000|2021-03-25 13:00:00|11138.8|11114.8|11107.7|11083.7|11138.8|11114.8|11102|11078|69
1616677500000|2021-03-25 13:05:00|11109.3|11085.3|11127.3|11087.3|11139.8|11092.1|11109.3|11076.2|4
1616677800000|2021-03-25 13:10:00|11125.7|11101.7|11147.3|11087.3|11147.3|11111.2|11114.3|11082.3|3
1616678100000|2021-03-25 13:15:00|11140.5|11100.5|11142.4|11102.4|11142.4|11102.4|11140.5|11100.5|1
1616678400000|2021-03-25 13:20:00|11139.9|11099.9|11126.9|11102.9|11139.9|11102.9|11126.9|11099.9|2
1616678700000|2021-03-25 13:25:00|11114.4|11090.4|11100.3|11076.3|11114.4|11090.4|11100.3|11076.3|9
1616679000000|2021-03-25 13:30:00|11099.4|11075.4|11097.8|11073.8|11099.4|11075.4|11096.9|11072.9|4
1616679300000|2021-03-25 13:35:00|11099.4|11075.4|11129.9|11069.9|11130.8|11077.9|11097.8|11069.9|9
1616679600000|2021-03-25 13:40:00|11101.9|11077.9|11134.9|11074.9|11134.9|11078.8|11095.3|11065.4|5
1616679900000|2021-03-25 13:45:00|11123.3|11083.3|11123.8|11099.8|11136.7|11103.9|11112.1|11074|12
1616680200000|2021-03-25 13:50:00|11122.9|11098.9|11126.3|11102.3|11127.9|11103.9|11117.9|11093.9|7
1616680500000|2021-03-25 13:55:00|11121.3|11097.3|11132.2|11108.2|11132.2|11108.2|11119.7|11095.7|10
1616680800000|2021-03-25 14:00:00|11129|11105|11126.3|11102.3|11132.9|11108.9|11109.7|11085.7|19
1616681100000|2021-03-25 14:05:00|11132.9|11108.9|11140.4|11116.4|11142.9|11118.9|11126.3|11102.3|5
1616681400000|2021-03-25 14:10:00|11143.1|11119.1|11140.4|11116.4|11157.5|11122.3|11140.4|11115.9|4
1616681700000|2021-03-25 14:15:00|11141.4|11117.4|11131.9|11091.9|11141.4|11117.4|11123.9|11091.9|25
1616682000000|2021-03-25 14:20:00|11128.9|11104.9|11117.3|11093.3|11139.4|11107.4|11112.3|11086.9|7
1616682300000|2021-03-25 14:25:00|11118.9|11094.9|11118.9|11094.9|11118.9|11094.9|11118.9|11094.9|1
1616682600000|2021-03-25 14:30:00|11117.3|11093.3|11116.4|11092.4|11117.3|11093.3|11110.7|11086.7|22
1616682900000|2021-03-25 14:35:00|11114.8|11090.8|11116.4|11092.4|11116.4|11092.4|11113.9|11089.9|3
1616683200000|2021-03-25 14:40:00|11114.8|11090.8|11116.5|11092.5|11116.5|11092.5|11109.9|11085.9|10
1616683500000|2021-03-25 14:45:00|11118.1|11094.1|11116.5|11092.5|11130.2|11095|11109.9|11085.9|16
1616683800000|2021-03-25 14:50:00|11114|11090|11116.5|11092.5|11119|11095|11114|11090|2
1616684100000|2021-03-25 14:55:00|11118.1|11094.1|11120.6|11096.6|11120.6|11096.6|11118.1|11094.1|2
1616684400000|2021-03-25 15:00:00|11119|11095|11111.5|11087.5|11119|11095|11105.6|11081.6|14
1616684700000|2021-03-25 15:05:00|11110.6|11086.6|11158.7|11098.7|11161.2|11101.2|11108.1|11084.1|19
1616685000000|2021-03-25 15:10:00|11160.2|11100.2|11155.7|11131.7|11166.2|11131.7|11154.8|11100.2|4
1616685300000|2021-03-25 15:15:00|11157.5|11133.5|11206.2|11146.2|11256.9|11196.9|11148.2|11123.7|36
1616685600000|2021-03-25 15:20:00|11238.1|11178.1|11316|11256|11321.9|11261.9|11208.7|11153.7|41
1616685900000|2021-03-25 15:25:00|11320.3|11260.3|11353.3|11293.3|11353.3|11295.3|11305.3|11245.3|25
1616686200000|2021-03-25 15:30:00|11356|11296|11341.9|11281.9|11356|11302.6|11322.8|11262.8|20
1616686500000|2021-03-25 15:35:00|11338.7|11278.7|11322.9|11282.9|11338.7|11295.9|11290.1|11250.4|6
1616686800000|2021-03-25 15:40:00|11318.1|11278.1|11320.4|11260.4|11327.9|11285.9|11297.4|11257.9|4
1616687100000|2021-03-25 15:45:00|11297.6|11273.6|11277.4|11253.4|11305.4|11273.6|11277.4|11245.4|0
1616687400000|2021-03-25 15:50:00|11295.4|11255.4|11287.9|11227.9|11295.4|11255.9|11263.1|11220.2|7
1616687700000|2021-03-25 15:55:00|11282.9|11222.9|11249.9|11225.9|11290.4|11244.1|11247.4|11215.4|8
1616688000000|2021-03-25 16:00:00|11267.5|11227.5|11249.9|11225.9|11280.4|11235.5|11249.9|11215.9|4
1616688300000|2021-03-25 16:05:00|11242.4|11218.4|11215.9|11191.9|11242.5|11218.5|11215.9|11191.4|3
1616688600000|2021-03-25 16:10:00|11213.9|11173.9|11182.7|11158.7|11215.5|11175.5|11182.5|11155.3|5
1616688900000|2021-03-25 16:15:00|11180|11156|11200|11176|11200.5|11176|11177.5|11140.5|11
1616689200000|2021-03-25 16:20:00|11202.5|11178.5|11163.4|11139.4|11221.4|11191|11163.4|11139.4|10
1616689500000|2021-03-25 16:25:00|11155|11131|11121.6|11097.6|11155|11131|11120|11096|18
1616689800000|2021-03-25 16:30:00|11120|11096|11124.2|11100.2|11124.2|11100.2|11120|11096|2
1616690100000|2021-03-25 16:35:00|11134.2|11110.2|11169.7|11109.7|11174.7|11118.1|11134.2|11102.6|2
1616690400000|2021-03-25 16:40:00|11171.3|11111.3|11136.7|11112.7|11172.2|11120.2|11136.7|11108.6|1
1616690700000|2021-03-25 16:45:00|11129.2|11105.2|11134.7|11094.7|11174.7|11114.7|11114.2|11084.7|7
1616691000000|2021-03-25 16:50:00|11133.1|11093.1|11141.5|11101.5|11145.6|11101.5|11132.2|11084.7|2
1616691300000|2021-03-25 16:55:00|11141.6|11101.6|11123.6|11099.6|11141.6|11104.8|11123.6|11099.6|0
1616691600000|2021-03-25 17:00:00|11116.7|11092.7|11115.2|11091.2|11125.7|11095.2|11114.2|11084.8|4
1616691900000|2021-03-25 17:05:00|11116.8|11092.8|11116.8|11092.8|11121.8|11097.8|11111.8|11087.8|11
1616692200000|2021-03-25 17:10:00|11127.6|11103.6|11142.3|11102.3|11169.8|11109.8|11127.6|11084.8|8
1616692500000|2021-03-25 17:15:00|11139.1|11099.1|11117.7|11093.7|11154.1|11109.8|11115.2|11085.7|10
1616692800000|2021-03-25 17:20:00|11116.1|11092.1|11158.2|11098.2|11167.3|11107.3|11113.6|11089.6|10
1616693100000|2021-03-25 17:25:00|11153.5|11093.5|11173.3|11113.3|11189.8|11135.3|11132.3|11085.5|13
1616693400000|2021-03-25 17:30:00|11172.4|11112.4|11152.4|11112.4|11173.9|11117.2|11134.4|11103.3|4
1616693700000|2021-03-25 17:35:00|11160.8|11100.8|11147.4|11107.4|11162.4|11108.3|11147.4|11099.9|0
1616694000000|2021-03-25 17:40:00|11145.8|11105.8|11144.9|11104.9|11145.8|11105.8|11144.9|11104.9|2
1616694300000|2021-03-25 17:45:00|11148.1|11108.1|11137.4|11097.4|11149.9|11109.9|11137.4|11097.4|1
1616694600000|2021-03-25 17:50:00|11139|11099|11154.9|11094.9|11157.4|11107.4|11139|11094.9|4
1616694900000|2021-03-25 17:55:00|11146.5|11106.5|11152.5|11092.5|11155|11107.4|11137.5|11092.2|11
1616760000000|2021-03-26 12:00:00|11194.8|11134.8|11240.4|11200.4|11258.5|11201.4|11168.2|11108.2|19
1616760300000|2021-03-26 12:05:00|11237.9|11197.9|11229.8|11189.8|11240.4|11203.4|11227.4|11189.8|2
1616760600000|2021-03-26 12:10:00|11223.4|11199.4|11260.5|11220.5|11261.4|11220.5|11223.4|11196.7|2
1616760900000|2021-03-26 12:15:00|11267.3|11207.3|11265.8|11205.8|11271.4|11241.3|11259.6|11203.3|8
1616761200000|2021-03-26 12:20:00|11264.2|11204.2|11252|11192|11264.2|11204.2|11252|11192|8
1616761500000|2021-03-26 12:25:00|11252.1|11192.1|11274.6|11214.6|11274.6|11217.1|11252.1|11192.1|4
1616762100000|2021-03-26 12:35:00|11269.6|11229.6|11269.6|11229.6|11272.1|11232.1|11269.6|11229.6|0
1616762400000|2021-03-26 12:40:00|11268.1|11228.1|11267.1|11227.1|11268.1|11228.1|11267.1|11227.1|0
1616762700000|2021-03-26 12:45:00|11256.6|11232.6|11256.6|11232.6|11256.6|11232.6|11256.6|11232.6|0
1616763000000|2021-03-26 12:50:00|11256.7|11232.7|11256.7|11232.7|11256.7|11232.7|11256.7|11232.7|0
1616763300000|2021-03-26 12:55:00|11266.2|11226.2|11257.8|11217.8|11267.8|11232.7|11249.2|11217.8|4
1616763600000|2021-03-26 13:00:00|11265.3|11205.3|11236.7|11212.7|11265.3|11212.7|11236.7|11205.3|1
1616763900000|2021-03-26 13:05:00|11234.8|11210.8|11235.3|11175.3|11239.7|11210.8|11216.7|11175.3|7
1616764200000|2021-03-26 13:10:00|11226.9|11186.9|11235.3|11175.3|11236.3|11187.8|11226.9|11172.8|0
1616764500000|2021-03-26 13:15:00|11233.5|11173.5|11238.5|11178.5|11238.5|11178.5|11233.5|11173.5|2
1616764800000|2021-03-26 13:20:00|11231|11191|11231|11191|11237.9|11191|11229.1|11177.9|1
1616765100000|2021-03-26 13:25:00|11237.9|11177.9|11226|11166|11237.9|11177.9|11226|11166|5
1616765400000|2021-03-26 13:30:00|11231|11171|11231|11171|11231|11171|11231|11171|0
1616765700000|2021-03-26 13:35:00|11226.4|11166.4|11222.9|11162.9|11226.4|11166.4|11222.9|11162.9|2
1616766000000|2021-03-26 13:40:00|11220.4|11160.4|11192.4|11168.4|11220.4|11168.4|11192.4|11160.4|0
1616766300000|2021-03-26 13:45:00|11192.5|11168.5|11195.5|11155.5|11196.4|11168.5|11190|11155.5|4
1616766600000|2021-03-26 13:50:00|11218.3|11178.3|11210.9|11186.9|11218.3|11186.9|11210.9|11176.7|4
1616766900000|2021-03-26 13:55:00|||||||||1
1616767200000|2021-03-26 14:00:00|11217.4|11177.4|11217.4|11177.4|11217.4|11187|11210.9|11177.4|4
1616767500000|2021-03-26 14:05:00|11207.9|11183.9|11210|11186|11217.4|11187|11206.9|11177.4|0
1616767800000|2021-03-26 14:10:00|11209.1|11185.1|11209.1|11185.1|11209.1|11185.1|11207.5|11183.5|1
1616768100000|2021-03-26 14:15:00|11210.1|11186.1|11185.1|11161.1|11210.6|11186.1|11185.1|11150.6|4
1616768400000|2021-03-26 14:20:00|11182.6|11158.6|11185.1|11161.1|11185.1|11161.1|11180.1|11156.1|1
1616768700000|2021-03-26 14:25:00|11182.6|11158.6|11181.7|11157.7|11182.6|11158.6|11180.1|11156.1|8
1616769000000|2021-03-26 14:30:00|11180.1|11156.1|11180.1|11156.1|11180.1|11156.1|11180.1|11156.1|0
1616769300000|2021-03-26 14:35:00|11179.2|11155.2|11177.6|11153.6|11179.2|11155.2|11174.2|11150.2|17
1616769600000|2021-03-26 14:40:00|11174.8|11150.8|11171.7|11147.7|11175.1|11151.1|11171.7|11147.7|4
1616769900000|2021-03-26 14:45:00|11173.3|11149.3|11171.7|11147.7|11181.7|11157.7|11171.7|11147.7|9
1616770200000|2021-03-26 14:50:00|11173.5|11133.5|11164.2|11140.2|11173.5|11142.7|11164.2|11133.5|2
1616770500000|2021-03-26 14:55:00|11164.3|11140.3|11164.3|11140.3|11164.3|11140.3|11162.4|11138.4|1
1616770800000|2021-03-26 15:00:00|11161.2|11137.2|11159.3|11135.3|11161.2|11137.2|11154.3|11130.3|2
1616771400000|2021-03-26 15:10:00|11156.8|11132.8|11156.8|11132.8|11156.8|11132.8|11156.8|11132.8|0
1616771700000|2021-03-26 15:15:00|11155.3|11131.3|11149.3|11125.3|11155.3|11131.3|11149.3|11125.3|6
1616772000000|2021-03-26 15:20:00|11152.5|11128.5|11154.4|11130.4|11154.4|11130.4|11150.9|11126.9|5
1616772300000|2021-03-26 15:25:00|11151.9|11127.9|11150.8|11110.8|11155.9|11131.9|11140.3|11110.8|13
1616772600000|2021-03-26 15:30:00|11140.3|11116.3|11164.4|11140.4|11165.3|11141.3|11140.3|11116.3|24
1616772900000|2021-03-26 15:35:00|11169.4|11145.4|11169.4|11145.4|11169.4|11145.4|11169.4|11145.4|1
1616773200000|2021-03-26 15:40:00|11171|11147|11192.4|11152.4|11214|11171.4|11171|11142.8|10
1616773500000|2021-03-26 15:45:00|11197.4|11137.4|11217.4|11177.4|11217.4|11182.3|11169.4|11137.4|7
1616773800000|2021-03-26 15:50:00|11229|11169|11177|11153|11229|11169|11177|11153|8
1616774100000|2021-03-26 15:55:00|11207.4|11147.4|11205|11165|11215|11169.9|11192|11147.4|6
1616774400000|2021-03-26 16:00:00|||||||||3
1616774700000|2021-03-26 16:05:00|11202|11178|11199.5|11175.5|11202|11178|11199.5|11175.5|0
1616775000000|2021-03-26 16:10:00|11202|11178|11204.5|11180.5|11229.1|11190.5|11202|11169.1|6
1616775300000|2021-03-26 16:15:00|11203|11179|11314.1|11254.1|11314.1|11254.1|11202|11170|54
1616775600000|2021-03-26 16:20:00|11312.5|11252.5|11310.1|11250.1|11312.6|11253.2|11287.5|11239.1|1
1616775900000|2021-03-26 16:25:00|11308.5|11248.5|11315.1|11255.1|11317.6|11288.1|11292.6|11232.6|9
1616776200000|2021-03-26 16:30:00|11300.1|11260.1|11305.1|11265.1|11315.1|11267.6|11300.1|11255.1|1
1616776500000|2021-03-26 16:35:00|11294.6|11270.6|11335.1|11275.1|11335.1|11280.4|11292.1|11265.1|6
1616776800000|2021-03-26 16:40:00|11336.1|11276.1|11334.6|11310.6|11346.7|11310.6|11327.7|11276.1|11
1616777100000|2021-03-26 16:45:00|11336.5|11312.5|11392.6|11332.6|11410.1|11378.1|11336.5|11312.5|22
1616777400000|2021-03-26 16:50:00|11390.1|11330.1|11397.7|11337.7|11399.8|11339.8|11370.1|11324.6|5
1616777700000|2021-03-26 16:55:00|11395.2|11355.2|11375.2|11315.2|11405.2|11370.7|11359.7|11315.2|18
1616778000000|2021-03-26 17:00:00|11373.3|11313.3|11320.2|11280.2|11373.3|11313.3|11314.7|11280.2|7
1616778300000|2021-03-26 17:05:00|11313.8|11289.8|11316.2|11276.2|11318.7|11289.8|11313.8|11276.2|1
1616778600000|2021-03-26 17:10:00|11292.6|11268.6|11270.2|11230.2|11295.2|11268.6|11270.2|11222.7|7
1616778900000|2021-03-26 17:15:00|11256|11232|11247.7|11207.7|11256|11232|11244.7|11207.7|3
1616779200000|2021-03-26 17:20:00|11247.8|11207.8|11252.8|11192.8|11255.3|11207.8|11247.8|11192.8|3
1616779500000|2021-03-26 17:25:00|11255.3|11195.3|11247.8|11207.8|11255.3|11224.8|11231.1|11195.3|20
1616779800000|2021-03-26 17:30:00|11250.3|11210.3|11244.8|11220.8|11255.3|11220.8|11236.1|11190.3|2
1616780100000|2021-03-26 17:35:00|11254.4|11214.4|11254.4|11214.4|11254.4|11214.4|11252.8|11212.8|0
1616780400000|2021-03-26 17:40:00|11247.9|11223.9|11232.3|11208.3|11248.9|11224.9|11232.3|11208.3|9
1616780700000|2021-03-26 17:45:00|11232.4|11208.4|11232.4|11208.4|11232.4|11208.4|11232.4|11208.4|1
1616781000000|2021-03-26 17:50:00|11248.1|11208.1|11247.9|11207.9|11250.4|11210.9|11232.4|11204.4|3
1616781300000|2021-03-26 17:55:00|11245.4|11205.4|11242.9|11182.9|11250.4|11220.9|11234.9|11177.9|13
1617019200000|2021-03-29 12:00:00|11253.5|11229.5|11306.5|11246.5|11313|11253|11232.5|11196.5|19
1617019500000|2021-03-29 12:05:00|11308|11248|11299.1|11239.1|11309|11249|11299.1|11239.1|1
1617019800000|2021-03-29 12:10:00|11287.6|11247.6|11309.1|11249.1|11316.6|11256.6|11286.6|11238|1
1617020100000|2021-03-29 12:15:00|11306.6|11246.6|11291.6|11251.6|11317.6|11257.6|11291.6|11244.1|2
1617020400000|2021-03-29 12:20:00|11292.7|11252.7|11293.6|11269.6|11304.1|11269.6|11285.4|11244.1|1
1617020700000|2021-03-29 12:25:00|11290.4|11266.4|11268.6|11244.6|11294.1|11266.4|11268.6|11239.1|6
1617021000000|2021-03-29 12:30:00|11266.1|11242.1|11259.2|11199.2|11269.2|11242.1|11259.2|11199.2|12
1617021300000|2021-03-29 12:35:00|11256.7|11196.7|11241.7|11181.7|11256.7|11196.7|11236.7|11181.7|2
1617021600000|2021-03-29 12:40:00|11244.2|11184.2|11258.7|11234.7|11288.1|11249.7|11228.8|11181.3|11
1617022200000|2021-03-29 12:50:00|11260.1|11236.1|11274.2|11234.2|11274.2|11249.7|11260.1|11234.2|4
1617022500000|2021-03-29 12:55:00|11276.7|11236.7|11251.7|11191.7|11276.7|11236.7|11239.2|11179.2|5
1617022800000|2021-03-29 13:00:00|11256|11196|11256.8|11196.8|11259.2|11199.2|11254.2|11194.2|1
1617023100000|2021-03-29 13:05:00|11255.3|11195.3|11256.8|11196.8|11256.8|11205.8|11226.3|11195.3|0
1617023400000|2021-03-29 13:10:00|11254.3|11214.3|11243.8|11219.8|11254.3|11219.8|11243.8|11214.3|1
1617023700000|2021-03-29 13:15:00|11241.3|11217.3|11248.8|11224.8|11248.8|11224.8|11241.3|11217.3|2
1617024000000|2021-03-29 13:20:00|11271.8|11231.8|11309.3|11249.3|11309.3|11249.3|11271.8|11224.3|6
1617024300000|2021-03-29 13:25:00|11313.6|11253.6|11328.3|11288.3|11330.8|11288.3|11311.1|11253.6|1
1617024600000|2021-03-29 13:30:00|||||||||1
1617024900000|2021-03-29 13:35:00|11318.9|11294.9|11306.9|11266.9|11321.9|11294.9|11306.9|11255.4|3
1617025200000|2021-03-29 13:40:00|11308.3|11268.3|11333.3|11273.3|11333.3|11279.9|11303.9|11268.3|3
1617025500000|2021-03-29 13:45:00|11329.4|11269.4|11335.8|11295.8|11335.8|11295.8|11324.4|11264.4|2
1617025800000|2021-03-29 13:50:00|11330.7|11306.7|11331.9|11271.9|11339.4|11308.8|11299.4|11259.4|7
1617026100000|2021-03-29 13:55:00|11329.1|11269.1|11316.9|11256.9|11329.1|11271.9|11311.9|11256.9|0
1617026400000|2021-03-29 14:00:00|11318.4|11258.4|11309.5|11249.5|11326.9|11266.9|11307|11247|7
1617026700000|2021-03-29 14:05:00|11310.9|11250.9|11307|11247|11329.5|11269.5|11302|11242|4
1617027000000|2021-03-29 14:10:00|11312|11252|11347|11287|11347|11302|11307|11252|8
1617027300000|2021-03-29 14:15:00|11345.6|11285.6|11347|11287|11347|11287|11340.6|11280.6|1
1617027600000|2021-03-29 14:20:00|11343.1|11283.1|11333.5|11273.5|11345.6|11290|11314|11267.7|2
1617027900000|2021-03-29 14:25:00|11334.9|11274.9|11322|11282|11341|11286|11319.5|11274.9|4
1617028200000|2021-03-29 14:30:00|11320.1|11296.1|11309.1|11285.1|11322.8|11296.1|11307.6|11282.8|2
1617028500000|2021-03-29 14:35:00|11307.6|11283.6|11261.6|11237.6|11309.6|11285.1|11261.6|11237.6|12
1617028800000|2021-03-29 14:40:00|11279.6|11239.6|11285.5|11261.5|11289.6|11262.6|11264.1|11229.6|8
1617029100000|2021-03-29 14:45:00|11291|11231|11272.1|11232.1|11294.6|11246|11269.1|11227.1|2
1617029400000|2021-03-29 14:50:00|11274.6|11234.6|11312.1|11252.1|11316.4|11256.4|11259.1|11234.6|4
1617029700000|2021-03-29 14:55:00|11314.6|11254.6|11317.1|11257.1|11317.1|11257.1|11314.6|11254.6|0
1617030000000|2021-03-29 15:00:00|11317.2|11257.2|11269.2|11245.2|11317.2|11257.2|11269.2|11237.2|1
1617030300000|2021-03-29 15:05:00|11267.7|11243.7|11266.7|11242.7|11267.7|11243.7|11266.7|11242.7|1
1617031200000|2021-03-29 15:20:00|11265.3|11241.3|11245.3|11221.3|11266.7|11242.7|11245.3|11221.3|9
1617031500000|2021-03-29 15:25:00|11247.8|11223.8|11314.8|11254.8|11314.8|11254.8|11247.8|11223.8|6
1617032100000|2021-03-29 15:35:00|11307.3|11267.3|11307.3|11267.3|11307.3|11267.3|11307.3|11267.3|0
1617032400000|2021-03-29 15:40:00|11309.8|11269.8|11332.3|11292.3|11339.8|11292.3|11307.3|11267.3|8
1617032700000|2021-03-29 15:45:00|11333.7|11293.7|11334.8|11294.8|11369.8|11310.3|11324.3|11293.7|15
1617033000000|2021-03-29 15:50:00|11333.8|11293.8|11332.3|11292.3|11333.8|11293.8|11329.8|11289.8|1
1617033300000|2021-03-29 15:55:00|11329.8|11289.8|11329.9|11289.9|11329.9|11292.9|11316.9|11289.8|1
1617034500000|2021-03-29 16:15:00|11330.3|11290.3|11318|11294|11333.1|11307.9|11316.9|11288.5|3
1617034800000|2021-03-29 16:20:00|11316.9|11292.9|11310.9|11286.9|11323.7|11299.7|11309.4|11285.4|10
1617035100000|2021-03-29 16:25:00|11311.9|11287.9|11312|11288|11312|11288|11307|11283|2
1617035400000|2021-03-29 16:30:00|11335|11295|11300|11260|11335|11304.4|11300|11253.5|11
1617035700000|2021-03-29 16:35:00|11290.5|11266.5|11300|11260|11300|11266.5|11290.5|11260|0
1617036000000|2021-03-29 16:40:00|11290.6|11266.6|11300|11260|11300|11266.6|11289.5|11258.9|1
1617036300000|2021-03-29 16:45:00|11290.6|11266.6|11294.5|11270.5|11298.9|11270.5|11290.6|11258.9|0
1617036600000|2021-03-29 16:50:00|11289.5|11265.5|11289.5|11265.5|11289.5|11265.5|11289.5|11265.5|1
1617036900000|2021-03-29 16:55:00|11289.6|11265.6|11315.1|11275.1|11315.1|11275.1|11284.2|11260.2|5
1617037200000|2021-03-29 17:00:00|11317.6|11277.6|11320.1|11280.1|11335.1|11286.7|11310.7|11275.1|0
1617037500000|2021-03-29 17:05:00|11310.7|11286.7|11302.1|11278.1|11320.1|11286.7|11302.1|11277.6|0
1617037800000|2021-03-29 17:10:00|11301|11277|11307.6|11267.6|11326.5|11277|11299.6|11245.1|4
1617038100000|2021-03-29 17:15:00|11295.3|11271.3|11285.1|11245.1|11307.6|11271.3|11285.1|11240.1|2
1617038400000|2021-03-29 17:20:00|11290.1|11230.1|11287.6|11227.6|11290.1|11230.1|11287.6|11227.6|1
1617038700000|2021-03-29 17:25:00|11287.7|11227.7|11270.2|11230.2|11291.2|11256|11264.7|11227.7|7
1617039000000|2021-03-29 17:30:00|11263.6|11239.6|11264.7|11240.7|11264.7|11240.7|11263.6|11239.6|1
1617039900000|2021-03-29 17:45:00|11260.8|11236.8|11252.2|11228.2|11280.2|11236.8|11252.2|11220.2|2
1617040200000|2021-03-29 17:50:00|11267.4|11227.4|11293.5|11233.5|11293.5|11251.5|11259.7|11220.2|6
1617040500000|2021-03-29 17:55:00|11297.8|11237.8|11293.8|11233.8|11297.8|11237.8|11287.8|11227.8|8
1617105600000|2021-03-30 12:00:00|11316.5|11256.5|11339|11279|11344|11296.5|11316.5|11256.5|17
1617105900000|2021-03-30 12:05:00|11333.2|11293.2|11339|11279|11364|11324|11326.5|11266.5|3
1617106200000|2021-03-30 12:10:00|11336.5|11276.5|11314|11274|11336.5|11282.6|11314|11269|0
1617106500000|2021-03-30 12:15:00|11314.1|11274.1|11316.6|11276.6|11316.6|11276.6|11314.1|11274.1|1
1617106800000|2021-03-30 12:20:00|11328|11268|11316.6|11276.6|11329.1|11276.6|11314.1|11268|6
1617107100000|2021-03-30 12:25:00|11329.1|11269.1|11329.1|11269.1|11329.1|11269.1|11329.1|11269.1|0
1617107400000|2021-03-30 12:30:00|11331.6|11271.6|11329.1|11289.1|11331.6|11289.1|11325.8|11271.6|4
1617107700000|2021-03-30 12:35:00|11331.3|11291.3|11334.1|11274.1|11344.1|11291.6|11331.3|11274.1|4
1617108000000|2021-03-30 12:40:00|11335.5|11275.5|11339.1|11279.1|11359.1|11299.1|11335.5|11275.5|7
1617108300000|2021-03-30 12:45:00|11339.2|11279.2|11331.7|11271.7|11339.2|11279.2|11331.7|11271.7|2
1617108600000|2021-03-30 12:50:00|11333.1|11273.1|11334.2|11274.2|11334.2|11274.2|11333.1|11273.1|0
1617108900000|2021-03-30 12:55:00|11335.3|11275.3|11336.7|11276.7|11336.7|11276.7|11335.3|11275.3|1
1617109200000|2021-03-30 13:00:00|11335.3|11275.3|11309.2|11249.2|11335.3|11282.7|11301.2|11246.7|2
1617109800000|2021-03-30 13:10:00|11307.9|11247.9|11284.3|11244.3|11307.9|11249.8|11284.3|11244.3|0
1617110100000|2021-03-30 13:15:00|11282.9|11242.9|11281.8|11241.8|11301.8|11242.9|11281.8|11234.3|2
1617110400000|2021-03-30 13:20:00|11279.3|11239.3|11277.9|11237.9|11279.3|11245.9|11266.3|11237.9|3
1617110700000|2021-03-30 13:25:00|11275.4|11235.4|11264.9|11240.9|11275.4|11242|11264.9|11235.4|2
1617111000000|2021-03-30 13:30:00|11262.1|11238.1|11271.8|11231.8|11274.3|11239.8|11257.4|11229.3|2
1617111300000|2021-03-30 13:35:00|11270.4|11230.4|11258.3|11234.3|11270.4|11236.8|11258.3|11225.4|23
1617111600000|2021-03-30 13:40:00|11268.8|11228.8|11264.7|11240.7|11268.8|11243.2|11264.7|11225.5|15
1617111900000|2021-03-30 13:45:00|11263.3|11239.3|11252.2|11228.2|11263.3|11239.3|11249.7|11225.7|16
1617112500000|2021-03-30 13:55:00|||||||||3
1617112800000|2021-03-30 14:00:00|11287.7|11227.7|11254.7|11230.7|11287.7|11235.2|11254.7|11222.7|6
1617113100000|2021-03-30 14:05:00|11254.8|11230.8|11254.8|11230.8|11254.8|11230.8|11254.8|11230.8|0
1617113400000|2021-03-30 14:10:00|11252.3|11228.3|11252.3|11228.3|11253.7|11229.7|11252.3|11228.3|1
1617114300000|2021-03-30 14:25:00|11250.9|11226.9|11254.8|11230.8|11254.8|11230.8|11249.8|11225.8|5
1617114600000|2021-03-30 14:30:00|11254.9|11230.9|11254.9|11230.9|11254.9|11230.9|11254.9|11230.9|1
1617114900000|2021-03-30 14:35:00|11252.4|11228.4|11214.3|11154.3|11252.4|11228.4|11209.9|11154.3|36
1617115200000|2021-03-30 14:40:00|11209.3|11149.3|11196.8|11156.8|11211.8|11174.8|11191.3|11141.8|9
1617115500000|2021-03-30 14:45:00|11191.3|11167.3|11197.9|11157.9|11199.3|11167.3|11179.9|11155.7|1
1617115800000|2021-03-30 14:50:00|11221.8|11181.8|11224.3|11184.3|11224.3|11184.3|11221.8|11181.8|3
1617116100000|2021-03-30 14:55:00|11241.8|11181.8|11219.3|11179.3|11241.8|11191.8|11219.3|11161.8|8
1617116400000|2021-03-30 15:00:00|11225.2|11165.2|11201.8|11161.8|11225.2|11167.3|11191.3|11159.3|3
1617116700000|2021-03-30 15:05:00|11201.9|11161.9|11201.9|11161.9|11201.9|11161.9|11201.9|11161.9|0
1617117000000|2021-03-30 15:10:00|||||||||1
1617117300000|2021-03-30 15:15:00|11200.8|11160.8|11187.5|11163.5|11200.8|11163.5|11187.5|11158|3
1617117600000|2021-03-30 15:20:00|11185|11161|11188.6|11164.6|11190.9|11166.9|11183.4|11159.4|17
1617117900000|2021-03-30 15:25:00|11188.7|11164.7|11190.9|11166.9|11190.9|11166.9|11188.7|11164.7|0
1617118200000|2021-03-30 15:30:00|11195.3|11171.3|11224.5|11164.5|11242.2|11208.8|11195.3|11163.3|114
1617118500000|2021-03-30 15:35:00|11223.3|11163.3|11230.9|11170.9|11248.4|11188.4|11213.4|11162|41
1617118800000|2021-03-30 15:40:00|11232|11172|11223.4|11163.4|11233.4|11173.4|11223.4|11163.4|0
1617119100000|2021-03-30 15:45:00|11225.9|11165.9|11236.2|11176.2|11239.8|11179.8|11223.4|11163.4|2
1617119400000|2021-03-30 15:50:00|11237.3|11177.3|11230.9|11170.9|11242.3|11182.3|11230.9|11170.9|0
1617119700000|2021-03-30 15:55:00|11228.4|11168.4|11225.9|11165.9|11228.4|11174.5|11214.5|11164.5|0
1617120000000|2021-03-30 16:00:00|11214.6|11174.6|11212.1|11172.1|11225.9|11179|11200.2|11164.6|10
1617120300000|2021-03-30 16:05:00|11201.6|11177.6|11194.1|11170.1|11212.1|11177.6|11193|11169|4
1617120600000|2021-03-30 16:10:00|||||||||1
1617120900000|2021-03-30 16:15:00|11193|11169|11190.5|11166.5|11193|11169|11189.1|11165.1|0
1617121200000|2021-03-30 16:20:00|11189.1|11165.1|11183|11159|11198|11174|11183|11159|6
1617121500000|2021-03-30 16:25:00|11180.5|11156.5|11175.5|11151.5|11181.6|11157.6|11175.5|11151.5|18
1617121800000|2021-03-30 16:30:00|11175.6|11151.6|11166.7|11142.7|11178.1|11154.1|11165.6|11141.6|48
1617122400000|2021-03-30 16:40:00|11165.6|11141.6|11218.6|11158.6|11221.4|11161.4|11165.6|11141.6|10
1617122700000|2021-03-30 16:45:00|11221.4|11161.4|11201.1|11161.1|11223.6|11163.6|11201.1|11161.1|0
1617123000000|2021-03-30 16:50:00|11191.8|11167.8|11190.6|11166.6|11200|11167.8|11190.6|11160|3
1617123300000|2021-03-30 16:55:00|11190.7|11166.7|11193.2|11169.2|11193.2|11169.2|11190.7|11166.7|14
1617123600000|2021-03-30 17:00:00|11195.7|11171.7|11195.7|11171.7|11195.7|11171.7|11195.7|11171.7|17
1617123900000|2021-03-30 17:05:00|11197.1|11173.1|11223.7|11183.7|11223.7|11183.7|11197.1|11173.1|6
1617124200000|2021-03-30 17:10:00|11221.2|11181.2|11210.1|11170.1|11221.2|11185|11201.5|11167.6|5
1617124500000|2021-03-30 17:15:00|11195.7|11171.7|11215.1|11155.1|11215.1|11183.1|11194.6|11154|1
1617124800000|2021-03-30 17:20:00|11204|11144|11215.1|11155.1|11215.1|11155.1|11204|11144|1
1617125100000|2021-03-30 17:25:00|11206.5|11166.5|11254.9|11214.9|11256|11214.9|11204.6|11166.5|66
1617125400000|2021-03-30 17:30:00|11258.2|11218.2|11256.9|11232.9|11281.3|11233.8|11254.4|11213.8|4
1617125700000|2021-03-30 17:35:00|11255.5|11231.5|11264.2|11240.2|11264.2|11240.2|11249.4|11225.4|36
1617126000000|2021-03-30 17:40:00|11276.3|11236.3|11266.9|11242.9|11276.3|11242.9|11266.9|11236.3|3
1617126300000|2021-03-30 17:45:00|11267|11243|11265.8|11241.8|11267|11243|11265.8|11241.8|26
1617126600000|2021-03-30 17:50:00|11265.9|11241.9|11240.9|11216.9|11265.9|11241.9|11240.9|11186.4|5
1617126900000|2021-03-30 17:55:00|11229.8|11205.8|11247.8|11187.8|11250.3|11205.8|11215.9|11185.8|22
1617192000000|2021-03-31 12:00:00|11271.6|11211.6|11267.7|11207.7|11275.4|11215.4|11240.4|11187.9|11
1617192300000|2021-03-31 12:05:00|11266.6|11206.6|11285.5|11225.5|11293|11233|11266.6|11206.6|6
1617192600000|2021-03-31 12:10:00|11274.1|11234.1|11281.8|11241.8|11281.8|11241.8|11270.5|11230.5|3
1617192900000|2021-03-31 12:15:00|11290.5|11230.5|11284.3|11244.3|11290.5|11251|11275|11230.5|5
1617193200000|2021-03-31 12:20:00|11285.5|11245.5|11285.5|11245.5|11285.5|11245.5|11285.5|11245.5|1
1617193500000|2021-03-31 12:25:00|11275|11251|11284.4|11244.4|11285.5|11252.2|11273.7|11243|8
1617193800000|2021-03-31 12:30:00|11285.5|11245.5|11271.4|11247.4|11285.5|11252.2|11270|11243|0
1617194100000|2021-03-31 12:35:00|11271.2|11247.2|11251.6|11227.6|11273.1|11248.6|11251.6|11227.1|11
1617194400000|2021-03-31 12:40:00|11262.9|11202.9|11256.6|11232.6|11262.9|11232.6|11243.2|11197.1|6
1617194700000|2021-03-31 12:45:00|11256.7|11232.7|11256.7|11232.7|11256.7|11232.7|11256.7|11232.7|0
1617195000000|2021-03-31 12:50:00|||||||||1
1617195300000|2021-03-31 12:55:00|11260.6|11220.6|11237.1|11213.1|11260.6|11223.8|11237.1|11213.1|13
1617195600000|2021-03-31 13:00:00|11241|11217|11212.1|11188.1|11241|11217|11211.9|11187.9|6
1617195900000|2021-03-31 13:05:00|11209.4|11185.4|11202.8|11162.8|11217.8|11185.4|11202.8|11156.5|2
1617196200000|2021-03-31 13:10:00|11189.8|11165.8|11227.7|11167.7|11232.7|11172.7|11184.9|11160.9|1
1617196500000|2021-03-31 13:15:00|11232.7|11172.7|11232.7|11172.7|11232.7|11172.7|11231.3|11171.3|1
1617196800000|2021-03-31 13:20:00|11217.3|11177.3|11213.8|11173.8|11217.3|11177.3|11212.7|11172.7|1
1617197100000|2021-03-31 13:25:00|11208.3|11184.3|11208.4|11184.4|11208.4|11184.4|11208.3|11184.3|3
1617197400000|2021-03-31 13:30:00|||||||||5
1617197700000|2021-03-31 13:35:00|11215|11175|11240|11180|11246.4|11186.4|11208.4|11172.5|3
1617198000000|2021-03-31 13:40:00|11245.5|11185.5|11253.4|11229.4|11263.9|11229.4|11245.5|11185.5|0
1617198300000|2021-03-31 13:45:00|||||||||1
1617198600000|2021-03-31 13:50:00|11256.1|11232.1|11275.9|11251.9|11275.9|11251.9|11256.1|11232.1|7
1617198900000|2021-03-31 13:55:00|11276|11252|11274.6|11250.6|11289|11252.9|11273.5|11246.7|6
1617199200000|2021-03-31 14:00:00|11266.5|11242.5|11264|11204|11282.8|11242.5|11253.5|11199|3
1617199500000|2021-03-31 14:05:00|11261.3|11201.3|11232.9|11172.9|11261.3|11202.6|11232.9|11172.9|1
1617199800000|2021-03-31 14:10:00|11220.2|11180.2|11199.9|11175.9|11220.2|11180.2|11199.9|11172.9|1
1617200100000|2021-03-31 14:15:00|11201|11177|11229|11169|11244|11184|11201|11167.9|2
1617200400000|2021-03-31 14:20:00|11218.5|11194.5|11218.6|11194.6|11218.6|11194.6|11218.5|11194.5|0
1617201000000|2021-03-31 14:30:00|11216.1|11192.1|11218.6|11194.6|11218.6|11194.6|11216.1|11192.1|1
1617201300000|2021-03-31 14:35:00|11217.2|11193.2|11188.6|11164.6|11217.2|11193.2|11188.6|11164.6|11
1617201600000|2021-03-31 14:40:00|11193.6|11169.6|11188.6|11164.6|11193.6|11169.6|11187.3|11163.3|4
1617201900000|2021-03-31 14:45:00|11202|11162|11184.8|11160.8|11206.6|11167.1|11182.3|11158.3|9
1617202200000|2021-03-31 14:50:00|11209.5|11149.5|11189.8|11165.8|11223|11171.6|11187.3|11149.5|13
1617202500000|2021-03-31 14:55:00|11195.3|11155.3|11189.8|11165.8|11195.3|11165.8|11189.8|11155.3|7
1617202800000|2021-03-31 15:00:00|11187.3|11163.3|11182.4|11158.4|11200.3|11164.3|11182.3|11158.3|10
1617203100000|2021-03-31 15:05:00|11191.6|11167.6|11184.9|11160.9|11221.7|11167.6|11184.9|11155.4|1
1617203700000|2021-03-31 15:15:00|11183.5|11159.5|11183.8|11159.8|11183.8|11159.8|11182.4|11158.4|26
1617204000000|2021-03-31 15:20:00|11185.1|11161.1|11183.8|11159.8|11185.1|11161.1|11182.4|11158.4|4
1617204300000|2021-03-31 15:25:00|11182.4|11158.4|11183.8|11159.8|11183.8|11159.8|11182.4|11158.4|2
1617204600000|2021-03-31 15:30:00|||||||||7
1617204900000|2021-03-31 15:35:00|11185|11161|11183.8|11159.8|11185|11161|11183.8|11159.8|0
1617205200000|2021-03-31 15:40:00|11185|11161|11195.5|11155.5|11226.8|11172.3|11185|11152.4|3
1617205500000|2021-03-31 15:45:00|11192.5|11168.5|11215.5|11175.5|11218|11179.3|11192.5|11168.5|4
1617205800000|2021-03-31 15:50:00|11208.9|11184.9|11208.9|11184.9|11208.9|11184.9|11208.9|11184.9|1
1617206100000|2021-03-31 15:55:00|11210.2|11186.2|11218.9|11194.9|11218.9|11194.9|11210.2|11186.2|2
1617206400000|2021-03-31 16:00:00|11221.4|11197.4|11243.9|11219.9|11244.4|11219.9|11221.4|11197.4|4
1617206700000|2021-03-31 16:05:00|11246.4|11222.4|11255.3|11231.3|11255.3|11231.3|11246.4|11222.4|6
1617207000000|2021-03-31 16:10:00|11253.9|11229.9|11255.3|11231.3|11255.3|11231.3|11253.9|11229.9|0
1617207300000|2021-03-31 16:15:00|11254|11230|11257.8|11233.8|11257.8|11233.8|11254|11230|2
1617207600000|2021-03-31 16:20:00|11264|11240|11244|11220|11264|11240|11244|11189.5|19
1617207900000|2021-03-31 16:25:00|11241.5|11217.5|11240.3|11216.3|11246.5|11222.5|11234|11210|11
1617208200000|2021-03-31 16:30:00|11240.4|11216.4|11235.4|11211.4|11240.4|11216.4|11234|11210|2
1617208500000|2021-03-31 16:35:00|11234|11210|11249|11225|11249|11225|11232.9|11208.9|5
1617208800000|2021-03-31 16:40:00|11251.5|11227.5|11257.9|11233.9|11257.9|11233.9|11251.5|11227.5|7
1617209100000|2021-03-31 16:45:00|11264.3|11240.3|11272.9|11248.9|11272.9|11248.9|11264.3|11240.3|9
1617209400000|2021-03-31 16:50:00|11277|11253|11280.4|11256.4|11280.4|11256.4|11275.4|11251.4|10
1617209700000|2021-03-31 16:55:00|11275.4|11251.4|11274.1|11250.1|11283.4|11252.6|11272.8|11243.4|5
1617210000000|2021-03-31 17:00:00|11271.6|11247.6|11269.1|11245.1|11279.8|11247.6|11264.6|11217.1|3
1617210300000|2021-03-31 17:05:00|11279.6|11239.6|11279.6|11219.6|11279.8|11239.6|11264.6|11218.5|1
1617210600000|2021-03-31 17:10:00|11268.3|11228.3|11251.7|11227.7|11279.7|11231.3|11251.7|11219.6|2
1617210900000|2021-03-31 17:15:00|11252.2|11212.2|11224.2|11200.2|11256.8|11212.2|11224.2|11185.8|7
1617211500000|2021-03-31 17:25:00|11255.9|11195.9|11214.2|11190.2|11255.9|11198.7|11212.9|11188.9|17
1617211800000|2021-03-31 17:30:00|11220.9|11180.9|11200.4|11176.4|11222.2|11192.7|11200.4|11176.4|16
1617212100000|2021-03-31 17:35:00|||||||||1
1617212700000|2021-03-31 17:45:00|11201.8|11177.8|11200.4|11176.4|11201.8|11177.8|11200.4|11176.4|15
1617213000000|2021-03-31 17:50:00|11200.5|11176.5|11214.8|11154.8|11214.8|11176.5|11188.1|11153.6|4
1617213300000|2021-03-31 17:55:00|11211|11151|11206|11146|11233.7|11181.7|11171.6|11146|26
1617278400000|2021-04-01 12:00:00|11211.9|11187.9|11221.8|11197.8|11232.5|11206.7|11205.8|11151|14
1617278700000|2021-04-01 12:05:00|11220.5|11196.5|11219.3|11195.3|11220.5|11196.5|11219.3|11195.3|1
1617279000000|2021-04-01 12:10:00|||||||||4
1617279300000|2021-04-01 12:15:00|||||||||2
1617279900000|2021-04-01 12:25:00|11219.4|11195.4|11216.8|11192.8|11219.4|11195.4|11216.8|11192.8|1
1617280200000|2021-04-01 12:30:00|11208.8|11168.8|11207.5|11167.5|11208.8|11179.3|11203.3|11167.5|4
1617280500000|2021-04-01 12:35:00|11211.2|11171.2|11205.8|11181.8|11211.2|11181.8|11205.8|11171.2|0
1617280800000|2021-04-01 12:40:00|11211.2|11171.2|11211.2|11171.2|11213.3|11189.3|11200.7|11167.4|5
1617281100000|2021-04-01 12:45:00|11204.5|11180.5|11200.7|11176.7|11213.6|11186.8|11200.7|11171.2|1
1617281400000|2021-04-01 12:50:00|11199.4|11175.4|11198.2|11174.2|11200.7|11176.7|11198.2|11174.2|0
1617281700000|2021-04-01 12:55:00|11198.3|11174.3|11193.4|11169.4|11198.3|11174.3|11193.4|11169.4|1
1617282000000|2021-04-01 13:00:00|11189.6|11165.6|11220.2|11180.2|11228.9|11180.2|11184.6|11151.7|7
1617282300000|2021-04-01 13:05:00|11221.4|11181.4|11223.9|11183.9|11228.9|11183.9|11221.4|11168.9|1
1617282900000|2021-04-01 13:15:00|11213.4|11189.4|11211|11187|11213.4|11189.4|11210.9|11186.9|0
1617283200000|2021-04-01 13:20:00|11213.5|11189.5|11217.3|11193.3|11217.3|11193.3|11212.3|11188.3|1
1617283500000|2021-04-01 13:25:00|11247.8|11187.8|11235.3|11195.3|11247.8|11195.3|11235.3|11187.8|1
1617283800000|2021-04-01 13:30:00|11237.3|11213.3|11239.8|11215.8|11251.4|11223.3|11237.3|11187.8|1
1617284100000|2021-04-01 13:35:00|11241.1|11217.1|11239.7|11215.7|11252.5|11218.3|11233.8|11182.8|12
1617284400000|2021-04-01 13:40:00|11238.4|11214.4|11260.1|11236.1|11275|11240.9|11237.2|11213.2|7
1617284700000|2021-04-01 13:45:00|11266|11242|11272.4|11248.4|11272.4|11248.4|11266|11242|0
1617285000000|2021-04-01 13:50:00|11271.6|11211.6|11277.9|11217.9|11277.9|11217.9|11271.6|11211.6|4
1617285300000|2021-04-01 13:55:00|11272.9|11232.9|11272.9|11232.9|11272.9|11232.9|11272.9|11232.9|0
1617285600000|2021-04-01 14:00:00|11272.4|11248.4|11272.4|11248.4|11272.4|11248.4|11272.4|11248.4|1
1617285900000|2021-04-01 14:05:00|11273.6|11249.6|11276.1|11252.1|11276.1|11252.1|11273.6|11249.6|3
1617286200000|2021-04-01 14:10:00|11274.1|11234.1|11272.8|11232.8|11274.1|11234.1|11272.8|11232.8|2
1617286500000|2021-04-01 14:15:00|11270.3|11230.3|11265.5|11205.5|11284.2|11237|11259.8|11204.2|3
1617286800000|2021-04-01 14:20:00|11264.2|11204.2|11268|11228|11268|11228|11259.3|11199.3|0
1617287100000|2021-04-01 14:25:00|||||||||1
1617287400000|2021-04-01 14:30:00|11262.6|11238.6|11265|11241|11265|11241|11262.6|11238.6|0
1617287700000|2021-04-01 14:35:00|11261.7|11201.7|11184.9|11160.9|11270.5|11219.7|11184.9|11160.9|15
1617288000000|2021-04-01 14:40:00|11182.4|11158.4|11183.8|11159.8|11188.9|11164.9|11179.9|11155.9|9
1617288300000|2021-04-01 14:45:00|11179.9|11155.9|11183.8|11159.8|11183.8|11159.8|11179.9|11155.9|2
1617288600000|2021-04-01 14:50:00|11182.5|11158.5|11185.1|11161.1|11185.1|11161.1|11182.5|11158.5|1
1617288900000|2021-04-01 14:55:00|11186.3|11162.3|11215.1|11191.1|11221.8|11191.1|11186.3|11161.8|5
1617289200000|2021-04-01 15:00:00|11225.7|11185.7|11208.8|11184.8|11235.6|11211.1|11208.8|11184.8|10
1617289500000|2021-04-01 15:05:00|11210.1|11186.1|11201.8|11161.8|11211.3|11187.3|11201.8|11161.8|3
1617289800000|2021-04-01 15:10:00|11200.7|11160.7|11187.6|11163.6|11200.7|11164.9|11186.4|11159.3|0
1617290100000|2021-04-01 15:15:00|11186.3|11162.3|11185.1|11161.1|11186.3|11162.3|11185.1|11161.1|1
1617290400000|2021-04-01 15:20:00|11206.9|11166.9|11197.7|11173.7|11208.2|11178.7|11197.7|11166.9|10
1617290700000|2021-04-01 15:25:00|11199|11175|11200.2|11176.2|11200.2|11176.2|11199|11175|1
1617291000000|2021-04-01 15:30:00|11205.2|11181.2|11205.2|11181.2|11205.2|11181.2|11205.2|11181.2|1
1617291300000|2021-04-01 15:35:00|11205.3|11181.3|11205.3|11181.3|11205.3|11181.3|11205.3|11181.3|0
1617291900000|2021-04-01 15:45:00|11210.3|11186.3|11208.3|11168.3|11210.7|11186.3|11207.7|11168.3|1
1617292200000|2021-04-01 15:50:00|11199|11175|11209.5|11169.5|11209.5|11175|11199|11169.5|12
1617292500000|2021-04-01 15:55:00|11200.2|11176.2|11187.7|11163.7|11200.2|11176.2|11186.4|11162.4|4
1617292800000|2021-04-01 16:00:00|11185.2|11161.2|11180.2|11156.2|11187.7|11163.7|11177.7|11153.7|11
1617293100000|2021-04-01 16:05:00|11185.4|11161.4|11184.1|11160.1|11192.8|11168.8|11181.6|11157.6|9
1617293400000|2021-04-01 16:10:00|11181.6|11157.6|11184.2|11160.2|11195.8|11168.8|11181.6|11155.8|9
1617293700000|2021-04-01 16:15:00|11186.6|11162.6|11182.8|11158.8|11186.6|11162.6|11182.8|11158.8|4
1617294000000|2021-04-01 16:20:00|11185.4|11161.4|11184.1|11160.1|11186.6|11162.6|11184.1|11160.1|4
1617294300000|2021-04-01 16:25:00|11182.9|11158.9|11184.1|11160.1|11184.1|11160.1|11181.6|11157.6|3
1617294600000|2021-04-01 16:30:00|11182.8|11158.8|11179.1|11155.1|11182.8|11158.8|11179.1|11155.1|10
1617294900000|2021-04-01 16:35:00|11180.3|11156.3|11180.4|11156.4|11180.4|11156.4|11177.8|11153.8|17
1617295200000|2021-04-01 16:40:00|11180.5|11156.5|11177.9|11153.9|11180.5|11156.5|11176.6|11152.6|17
1617295500000|2021-04-01 16:45:00|11179.1|11155.1|11182.9|11158.9|11182.9|11158.9|11177.9|11153.9|5
1617295800000|2021-04-01 16:50:00|||||||||2
1617296100000|2021-04-01 16:55:00|11181.6|11157.6|11180.4|11156.4|11181.6|11157.6|11180.4|11156.4|5
1617296400000|2021-04-01 17:00:00|11181.6|11157.6|11184.1|11160.1|11186.6|11162.6|11181.6|11157.6|24
1617296700000|2021-04-01 17:05:00|11184.2|11160.2|11183|11159|11184.2|11160.2|11183|11159|11
1617297000000|2021-04-01 17:10:00|11184.2|11160.2|11182.9|11158.9|11185.4|11161.4|11182.9|11158.9|20
1617297300000|2021-04-01 17:15:00|11181.7|11157.7|11147.7|11123.7|11181.7|11157.7|11147.7|11118.2|109
1617297600000|2021-04-01 17:20:00|11150.2|11126.2|11178.4|11138.4|11178.4|11143.8|11150.2|11118.2|9
1617297900000|2021-04-01 17:25:00|11167.8|11143.8|11169.4|11129.4|11172.6|11148.6|11161.3|11129.4|120
1617298200000|2021-04-01 17:30:00|11175.6|11115.6|11162.9|11138.9|11176.8|11138.9|11147.6|11115.6|61
1617298500000|2021-04-01 17:35:00|11159.3|11135.3|11154.3|11130.3|11162.9|11138.9|11151.4|11122.1|23
1617298800000|2021-04-01 17:40:00|11156.7|11132.7|11154.2|11130.2|11156.7|11132.7|11154.2|11130.2|4
1617299100000|2021-04-01 17:45:00|11152.9|11128.9|11163.1|11139.1|11163.1|11139.1|11152.9|11128.9|4
1617299400000|2021-04-01 17:50:00|11164.4|11140.4|11168|11144|11176.1|11149|11164.4|11134.9|14
1617299700000|2021-04-01 17:55:00|11178.5|11138.5|11182.2|11122.2|11183.5|11154|11173|11122.2|28
1617624000000|2021-04-05 12:00:00|11208.2|11184.2|11212.5|11172.5|11270|11210|11208.2|11156.4|87
1617624300000|2021-04-05 12:05:00|11213.9|11173.9|11113.8|11089.8|11216.4|11176.4|11113.6|11089.6|27
1617624600000|2021-04-05 12:10:00|11116.3|11092.3|11131.9|11091.9|11187.8|11132.8|11113.8|11081|13
1617624900000|2021-04-05 12:15:00|11134.1|11074.1|11125.3|11085.3|11134.1|11085.3|11125.3|11074.1|21
1617625200000|2021-04-05 12:20:00|11124|11084|11106|11082|11124|11097|11104.8|11080.8|4
1617625500000|2021-04-05 12:25:00|11104.8|11080.8|11099.4|11075.4|11106|11082|11098.3|11074.3|13
1617625800000|2021-04-05 12:30:00|11098.3|11074.3|11087.9|11047.9|11121.1|11084.1|11071.2|11030.1|104
1617626100000|2021-04-05 12:35:00|11089.2|11049.2|11082.4|11058.4|11095.4|11059.7|11073.7|11047.9|7
1617626400000|2021-04-05 12:40:00|11077.4|11053.4|11064.9|11040.9|11082.4|11058.4|11063.8|11035.2|30
1617626700000|2021-04-05 12:45:00|11063.6|11039.6|11064.9|11040.9|11085.4|11045.4|11061.3|11037.3|28
1617627000000|2021-04-05 12:50:00|11062.6|11038.6|11051.1|11027.1|11062.6|11038.6|11047.4|11023.4|4
1617627300000|2021-04-05 12:55:00|11049.9|11025.9|11036.3|11012.3|11049.9|11025.9|11035.2|11009.3|37
1617627600000|2021-04-05 13:00:00|11035.2|11011.2|11035|11011|11040|11016|11029|11005|17
1617627900000|2021-04-05 13:05:00|11033.8|11009.8|11037.7|11013.7|11037.7|11013.7|11033.8|11009.8|8
1617628200000|2021-04-05 13:10:00|11036.4|11012.4|11069.4|11009.4|11073.2|11013.7|11036.4|10998.9|5
1617628500000|2021-04-05 13:15:00|11070.5|11010.5|11071.5|11031.5|11079|11031.5|11062.8|11009.4|2
1617628800000|2021-04-05 13:20:00|11061.2|11037.2|11037.8|11013.8|11076.2|11037.2|11037.8|11007.8|11
1617629100000|2021-04-05 13:25:00|11036.6|11012.6|11035.3|11011.3|11036.6|11012.6|11035.3|11011.3|1
1617629400000|2021-04-05 13:30:00|11032.8|11008.8|11031.7|11007.7|11032.8|11008.8|11031.7|11007.7|2
1617629700000|2021-04-05 13:35:00|11029.2|11005.2|11041.5|11017.5|11065.8|11017.5|11029.2|11000.6|10
1617630000000|2021-04-05 13:40:00|11042.8|11018.8|11129.3|11069.3|11142.2|11104.8|11042.8|11012.3|30
1617630300000|2021-04-05 13:45:00|11123.6|11063.6|11114.3|11054.3|11136.8|11076.8|11081.8|11039.3|13
1617630600000|2021-04-05 13:50:00|11106.8|11046.8|11099.3|11039.3|11106.8|11046.8|11096.8|11036.8|0
1617630900000|2021-04-05 13:55:00|11100.5|11040.5|11020.3|10980.3|11104.5|11056.8|11020.3|10972.8|35
1617631200000|2021-04-05 14:00:00|11016.4|10976.4|10991.6|10967.6|11029.6|10991|10986.6|10962.1|56
1617631500000|2021-04-05 14:05:00|10990.2|10966.2|11008|10968|11021.9|10973|10989.1|10953.7|7
1617631800000|2021-04-05 14:10:00|11016.9|10956.9|11013|10973|11021.9|10976.2|10996.4|10956.9|5
1617632100000|2021-04-05 14:15:00|11016.9|10976.9|11016.9|10976.9|11016.9|10976.9|11016.9|10976.9|0
1617632400000|2021-04-05 14:20:00|11016.4|10992.4|11016.9|10976.9|11016.9|10992.4|11013.7|10976.9|2
1617632700000|2021-04-05 14:25:00|11006.4|10982.4|11006.5|10982.5|11006.5|10982.5|11006.4|10982.4|0
1617633000000|2021-04-05 14:30:00|11005.3|10981.3|11076.8|11036.8|11086.5|11044.8|11004|10980|17
1617633300000|2021-04-05 14:35:00|11081.8|11041.8|11026.5|11002.5|11094.3|11046.1|11016.5|10987|9
1617633600000|2021-04-05 14:40:00|11029|11005|11024|11000|11029|11005|11024|11000|1
1617633900000|2021-04-05 14:45:00|11029|11005|11070.4|11010.4|11093.2|11051.4|11027.7|11003.7|19
1617634200000|2021-04-05 14:50:00|11070.5|11010.5|11070.5|11010.5|11075.5|11015.5|11068|11008|1
1617634500000|2021-04-05 14:55:00|11068|11008|11040.2|11016.2|11068.2|11017.6|11040.2|11004.3|4
1617634800000|2021-04-05 15:00:00|11038.9|11014.9|11029.3|11005.3|11047.9|11023.9|11026.8|11002.8|32
1617635100000|2021-04-05 15:05:00|||||||||2
1617635400000|2021-04-05 15:10:00|11028.2|11004.2|11014.1|10990.1|11028.2|11004.2|11014.1|10990.1|11
1617635700000|2021-04-05 15:15:00|11015.3|10991.3|11025.3|11001.3|11060.8|11004.6|11015.3|10987.1|8
1617636000000|2021-04-05 15:20:00|11026.6|11002.6|11026.7|11002.7|11026.7|11002.7|11026.6|11002.6|6
1617636300000|2021-04-05 15:25:00|11050.4|10990.4|11029.4|11005.4|11056.7|11009|11028|10990.4|22
1617636600000|2021-04-05 15:30:00|11030.5|11006.5|11024.9|11000.9|11068.5|11022.7|11014.9|10990.9|6
1617636900000|2021-04-05 15:35:00|11033.1|10993.1|11019|10995|11033.1|11002.3|11017.6|10993.1|6
1617637200000|2021-04-05 15:40:00|11020.1|10996.1|11051.8|11011.8|11064.1|11015.6|11019|10995|6
1617637500000|2021-04-05 15:45:00|11046.3|11022.3|11049.3|11009.3|11060.9|11022.3|11044.9|11000.9|2
1617637800000|2021-04-05 15:50:00|11050.7|11010.7|11054.1|11030.1|11069.3|11039.8|11049.3|11009.3|9
1617638100000|2021-04-05 15:55:00|11054.3|11030.3|11054.3|11030.3|11054.3|11030.3|11054.3|11030.3|2
1617638400000|2021-04-05 16:00:00|11055.4|11031.4|11064.5|11040.5|11064.5|11040.5|11055.4|11031.4|6
1617638700000|2021-04-05 16:05:00|11064.6|11040.6|11064.6|11040.6|11064.6|11040.6|11064.6|11040.6|1
1617639000000|2021-04-05 16:10:00|11076|11036|11055.7|11031.7|11076|11046.7|11054.6|11030.6|23
1617639300000|2021-04-05 16:15:00|11053.2|11029.2|11052.4|11012.4|11057.8|11029.2|11046.6|11012.4|11
1617639600000|2021-04-05 16:20:00|11053.7|11013.7|11034.8|11010.8|11053.7|11022.9|11034.4|11010.4|15
1617639900000|2021-04-05 16:25:00|11036|11012|11027.9|10987.9|11036|11012|11022.1|10987.8|13
1617640200000|2021-04-05 16:30:00|11021|10997|11014.9|10990.9|11026.5|10997|11014.6|10986.5|7
1617640500000|2021-04-05 16:35:00|||||||||13
1617640800000|2021-04-05 16:40:00|11012.6|10988.6|11023.6|10999.6|11028.6|11004.6|11009.9|10985.9|17
1617641100000|2021-04-05 16:45:00|11022.2|10998.2|11053.9|10993.9|11056.3|10998.2|11020.8|10991.3|6
1617641400000|2021-04-05 16:50:00|11055.2|10995.2|11053.9|10993.9|11055.2|10995.2|11053.9|10993.9|2
1617641700000|2021-04-05 16:55:00|11042.7|11002.7|11023.4|10999.4|11042.7|11002.7|11023.4|10993.9|3
1617642000000|2021-04-05 17:00:00|11024.8|11000.8|11024.8|11000.8|11024.8|11000.8|11024.8|11000.8|5
1617642300000|2021-04-05 17:05:00|11023.4|10999.4|11024.8|11000.8|11024.8|11000.8|11023.4|10999.4|10
1617642600000|2021-04-05 17:10:00|11023.4|10999.4|11076.7|11016.7|11076.7|11027.2|11018.7|10994.7|44
1617642900000|2021-04-05 17:15:00|11062.1|11038.1|11067.3|11043.3|11078.1|11045.8|11062.1|11036.7|13
1617643200000|2021-04-05 17:20:00|11065.1|11041.1|11054.8|11030.8|11067.3|11043.3|11054.8|11020.6|17
1617643500000|2021-04-05 17:25:00|11054.9|11030.9|11082.6|11058.6|11083.7|11059.7|11054.9|11030.9|73
1617643800000|2021-04-05 17:30:00|11088.7|11064.7|11087.6|11063.6|11091.2|11067.2|11082.6|11058.6|9
1617644100000|2021-04-05 17:35:00|11087.4|11063.4|11087.4|11063.4|11087.4|11063.4|11087.4|11063.4|3
1617644400000|2021-04-05 17:40:00|11093.5|11069.5|11092.4|11068.4|11139.1|11086.6|11087.4|11063.4|27
1617644700000|2021-04-05 17:45:00|11095.2|11071.2|11133.2|11073.2|11141.8|11113.7|11095.2|11071.2|14
1617645000000|2021-04-05 17:50:00|11135.7|11075.7|11123.9|11063.9|11148|11088|11121.4|11061.4|2
1617645300000|2021-04-05 17:55:00|11125|11065|11113|11053|11130.5|11070.5|11113|11053|11
1617710400000|2021-04-06 12:00:00|11087.2|11047.2|11100|11040|11116.9|11084.9|11047.2|10987.2|64
1617710700000|2021-04-06 12:05:00|11101.1|11041.1|11129.4|11089.4|11136.9|11103.8|11101.1|11041.1|6
1617711000000|2021-04-06 12:10:00|11130.5|11090.5|11126.4|11102.4|11131.9|11102.4|11118.9|11085.8|1
1617711300000|2021-04-06 12:15:00|11151.1|11091.1|11122|11098|11159.5|11099.5|11122|11091.1|4
1617711600000|2021-04-06 12:20:00|11124.3|11100.3|11132.6|11092.6|11164.5|11108.9|11119.6|11086.2|10
1617711900000|2021-04-06 12:25:00|11144.8|11084.8|11133.7|11093.7|11144.8|11093.7|11133.7|11084.8|2
1617712200000|2021-04-06 12:30:00|11144.8|11084.8|11127.9|11103.9|11144.8|11103.9|11127.9|11084.8|1
1617712500000|2021-04-06 12:35:00|11126.8|11102.8|11134.8|11074.8|11140.4|11102.8|11126.8|11074.8|2
1617712800000|2021-04-06 12:40:00|11113.5|11089.5|11089.4|11065.4|11116.2|11089.5|11089.4|11052|4
1617713100000|2021-04-06 12:45:00|11091.6|11067.6|11091.6|11067.6|11097.1|11068.2|11088|11057.1|4
1617713400000|2021-04-06 12:50:00|11088.8|11048.8|11113.5|11073.5|11139.9|11079.9|11088.8|11042.1|6
1617713700000|2021-04-06 12:55:00|11137.4|11077.4|11123.2|11083.2|11144.3|11087.1|11104.1|11073.5|8
1617714000000|2021-04-06 13:00:00|11122.1|11082.1|11089.3|11049.3|11134.3|11089|11080|11041.3|10
1617714300000|2021-04-06 13:05:00|11116.3|11056.3|11118.5|11058.5|11128.5|11068.5|11114.9|11054.9|1
1617714600000|2021-04-06 13:10:00|11118.6|11058.6|11119.4|11059.4|11120.8|11060.8|11076.4|11046.5|12
1617714900000|2021-04-06 13:15:00|11120.5|11060.5|11123.3|11063.3|11123.3|11093.8|11112.2|11052.2|2
1617715200000|2021-04-06 13:20:00|11115.8|11055.8|11104.7|11044.7|11116.9|11063.6|11099.7|11044.7|1
1617715500000|2021-04-06 13:25:00|11100.8|11040.8|11085|11045|11100.8|11049.7|11085|11037.2|2
1617715800000|2021-04-06 13:30:00|11074.5|11050.5|11073.1|11049.1|11102.8|11065.2|11069.2|11041.4|6
1617716100000|2021-04-06 13:35:00|11072|11048|11107.3|11047.3|11107.3|11048.9|11070.7|11035.3|6
1617716400000|2021-04-06 13:40:00|11081.8|11057.8|11087.6|11047.6|11088.7|11057.8|11081.8|11047.6|1
1617716700000|2021-04-06 13:45:00|11088.7|11048.7|11069.6|11045.6|11088.7|11050.9|11069.6|11045.1|6
1617717000000|2021-04-06 13:50:00|11071.8|11047.8|11102.6|11042.6|11109.8|11049.8|11070.7|11036.4|5
1617717300000|2021-04-06 13:55:00|11104|11044|11118.2|11058.2|11129.3|11069.3|11102.9|11042.9|112
1617717600000|2021-04-06 14:00:00|11115.7|11055.7|11104.7|11044.7|11119.3|11059.3|11101.9|11041.9|108
1617717900000|2021-04-06 14:05:00|11103.6|11043.6|11066.7|11042.7|11103.6|11052.7|11064.2|11037.2|7
1617718200000|2021-04-06 14:10:00|||||||||94
1617718500000|2021-04-06 14:15:00|11065.3|11041.3|11073.6|11049.6|11078|11049.6|11057.2|11033.2|9
1617719100000|2021-04-06 14:25:00|11075|11051|11079.8|11055.8|11086.7|11055.8|11075|11044.2|12
1617719400000|2021-04-06 14:30:00|11082.3|11058.3|11097.6|11073.6|11126.7|11080.6|11082.3|11058.3|5
1617719700000|2021-04-06 14:35:00|11108.9|11068.9|11104.8|11080.8|11110.3|11080.8|11101.2|11068.9|1
1617720000000|2021-04-06 14:40:00|||||||||1
1617720300000|2021-04-06 14:45:00|11103.7|11079.7|11095.1|11071.1|11113.7|11080.8|11095.1|11047.8|5
1617720600000|2021-04-06 14:50:00|11095.2|11071.2|11077.7|11053.7|11095.2|11071.2|11077.7|11053.7|3
1617720900000|2021-04-06 14:55:00|11084.6|11044.6|11077.7|11053.7|11084.6|11053.7|11074.1|11044.6|3
1617721200000|2021-04-06 15:00:00|11079.1|11055.1|11071.6|11047.6|11079.1|11055.1|11071.6|11047.6|19
1617721800000|2021-04-06 15:10:00|11077.7|11053.7|11085.2|11061.2|11092.8|11068.8|11077.7|11053.7|48
1617722100000|2021-04-06 15:15:00|11082.8|11058.8|11082.8|11058.8|11082.8|11058.8|11082.8|11058.8|10
1617722400000|2021-04-06 15:20:00|11083.9|11059.9|11088.1|11064.1|11090.3|11066.3|11083.9|11059.9|12
1617722700000|2021-04-06 15:25:00|11090.6|11066.6|11090.6|11066.6|11090.6|11066.6|11090.6|11066.6|2
1617723000000|2021-04-06 15:30:00|11092.8|11068.8|11092.8|11068.8|11092.8|11068.8|11092.8|11068.8|2
1617723300000|2021-04-06 15:35:00|11093.9|11069.9|11143.6|11083.6|11143.6|11083.6|11093.9|11066.9|4
1617723600000|2021-04-06 15:40:00|11142.5|11082.5|11135.7|11111.7|11160.8|11115.3|11128.2|11081.1|12
1617723900000|2021-04-06 15:45:00|11141.5|11101.5|11145.1|11105.1|11145.1|11106.2|11121.8|11077.6|26
1617724200000|2021-04-06 15:50:00|11132.7|11108.7|11117.1|11093.1|11142.6|11108.7|11114.6|11090.6|7
1617724500000|2021-04-06 15:55:00|11119.6|11095.6|11119.6|11095.6|11119.6|11095.6|11119.6|11095.6|2
1617724800000|2021-04-06 16:00:00|11118.2|11094.2|11113.2|11089.2|11118.2|11094.2|11113.2|11089.2|4
1617725100000|2021-04-06 16:05:00|11112.1|11088.1|11085.5|11061.5|11112.1|11088.1|11085.5|11052.4|10
1617725400000|2021-04-06 16:10:00|11083|11059|11073.3|11049.3|11085.5|11061.5|11071.6|11047.6|5
1617725700000|2021-04-06 16:15:00|11083.5|11043.5|11078.3|11054.3|11084.9|11054.3|11075.8|11043.5|6
1617726000000|2021-04-06 16:20:00|11077.2|11053.2|11083.3|11059.3|11109.1|11074.6|11075.8|11049.1|16
1617726300000|2021-04-06 16:25:00|11102.7|11062.7|11097.7|11057.7|11102.7|11062.7|11083.3|11057.7|25
1617726600000|2021-04-06 16:30:00|11088.7|11064.7|11087.3|11063.3|11088.7|11064.7|11084.8|11060.8|7
1617726900000|2021-04-06 16:35:00|11092.3|11068.3|11092.3|11068.3|11092.3|11068.3|11092.3|11068.3|2
1617727200000|2021-04-06 16:40:00|||||||||13
1617727800000|2021-04-06 16:50:00|11092.8|11052.8|11092.8|11052.8|11092.8|11052.8|11092.8|11052.8|3
1617728100000|2021-04-06 16:55:00|11087|11063|11092.9|11052.9|11095.4|11065.9|11087|11052.9|2
1617728400000|2021-04-06 17:00:00|11082.4|11058.4|11094|11054|11094|11059.8|11082.4|11051.5|18
1617728700000|2021-04-06 17:05:00|11097.9|11057.9|11094.9|11070.9|11097.9|11070.9|11091|11057.9|21
1617729000000|2021-04-06 17:10:00|||||||||8
1617729300000|2021-04-06 17:15:00|11096.3|11072.3|11132.9|11092.9|11141.5|11109.5|11096.3|11072.3|25
1617729600000|2021-04-06 17:20:00|11133|11093|11111.6|11051.6|11134.7|11102|11102.7|11051.6|6
1617729900000|2021-04-06 17:25:00|11104.1|11064.1|11153|11093|11153|11093|11075|11051|56
1617730200000|2021-04-06 17:30:00|11144.1|11104.1|11149.4|11109.4|11149.4|11109.4|11144.1|11104.1|1
1617730500000|2021-04-06 17:35:00|11145.5|11105.5|11150.5|11090.5|11153.3|11105.5|11145.5|11090.5|2
1617730800000|2021-04-06 17:40:00|11138.4|11098.4|11135.5|11095.5|11138.4|11098.4|11135.5|11095.5|0
1617731100000|2021-04-06 17:45:00|11135.6|11095.6|11114.2|11074.2|11135.6|11095.6|11114.2|11074.2|6
1617731400000|2021-04-06 17:50:00|11115.3|11075.3|11113.7|11089.7|11116.7|11092.2|11108.7|11075.3|4
1617731700000|2021-04-06 17:55:00|11106.2|11082.2|11110.3|11050.3|11111.4|11082.2|11078.7|11048.9|18
1617796800000|2021-04-07 12:00:00|11109.8|11085.8|11230.7|11190.7|11238.2|11190.7|11109.8|11085.8|28
1617797100000|2021-04-07 12:05:00|11236.4|11176.4|11187.8|11147.8|11236.4|11180.9|11187.8|11147.8|3
1617797400000|2021-04-07 12:10:00|11195.7|11135.7|11193.2|11153.2|11195.7|11153.2|11186|11132.8|2
1617797700000|2021-04-07 12:15:00|11194.3|11134.3|11194.3|11134.3|11194.3|11134.3|11194.3|11134.3|2
1617798000000|2021-04-07 12:20:00|11187.9|11127.9|11192.9|11132.9|11195.4|11135.4|11179.3|11119.3|2
1617798900000|2021-04-07 12:35:00|11187.9|11147.9|11191.9|11151.9|11191.9|11151.9|11187.9|11147.9|0
1617799200000|2021-04-07 12:40:00|11189|11149|11182.1|11158.1|11189|11158.1|11182.1|11147.9|2
1617799500000|2021-04-07 12:45:00|11181|11157|11180|11156|11181|11157|11179.9|11155.9|2
1617799800000|2021-04-07 12:50:00|11181|11157|11183.5|11159.5|11183.5|11159.5|11180|11156|1
1617800100000|2021-04-07 12:55:00|11182.5|11158.5|11234.1|11174.1|11234.1|11182.1|11182.5|11158.5|11
1617800400000|2021-04-07 13:00:00|11226.6|11186.6|11226.2|11166.2|11247.3|11210.6|11199.2|11164.7|13
1617800700000|2021-04-07 13:05:00|11217.3|11177.3|11242.7|11182.7|11242.7|11182.7|11217.3|11177.3|3
1617801600000|2021-04-07 13:20:00|11244.1|11184.1|11254.7|11230.7|11264.8|11230.7|11229.3|11184.1|15
1617801900000|2021-04-07 13:25:00|11256.7|11216.7|11247.6|11207.6|11256.7|11223.9|11231.4|11205.1|49
1617802200000|2021-04-07 13:30:00|11244.6|11220.6|11208.7|11148.7|11278.3|11233.3|11206.6|11146.6|46
1617802500000|2021-04-07 13:35:00|11211.2|11151.2|11198.1|11138.1|11221.2|11175.2|11198.1|11138.1|7
1617802800000|2021-04-07 13:40:00|11194.1|11134.1|11222|11162|11243.1|11191|11188.7|11134.1|15
1617803100000|2021-04-07 13:45:00|11223.1|11163.1|11229.9|11169.9|11235.3|11195.3|11211|11162|3
1617803400000|2021-04-07 13:50:00|11227.4|11167.4|11234.9|11174.9|11234.9|11174.9|11227.4|11167.4|0
1617803700000|2021-04-07 13:55:00|11233.9|11173.9|11200.7|11160.7|11234.9|11179.8|11199.5|11160.7|25
1617804000000|2021-04-07 14:00:00|11188.8|11164.8|11194.3|11154.3|11211.8|11164.8|11180.2|11145.6|9
1617804300000|2021-04-07 14:05:00|11195.4|11155.4|11215|11155|11215|11165|11195.4|11148.9|2
1617804600000|2021-04-07 14:10:00|11185.8|11125.8|11189|11129|11190|11130|11185.8|11125.8|20
1617804900000|2021-04-07 14:15:00|11190|11130|11190|11130|11190|11130|11190|11130|0
1617805200000|2021-04-07 14:20:00|11197.5|11137.5|11196|11172|11217.9|11183.8|11194|11134|2
1617805500000|2021-04-07 14:25:00|11193.5|11169.5|11193.5|11169.5|11193.5|11169.5|11193.5|11169.5|0
1617805800000|2021-04-07 14:30:00|11194.6|11170.6|11196|11172|11196|11172|11194.6|11170.6|1
1617806100000|2021-04-07 14:35:00|11206.6|11146.6|11181.6|11141.6|11206.6|11146.6|11181.6|11141.6|5
1617806400000|2021-04-07 14:40:00|11176.7|11152.7|11176.1|11152.1|11181.6|11157.1|11176.1|11141.6|2
1617806700000|2021-04-07 14:45:00|11181.6|11141.6|11149.1|11109.1|11187.4|11141.6|11149.1|11108|12
1617807000000|2021-04-07 14:50:00|11136.5|11112.5|11122.9|11098.9|11158|11112.5|11122.9|11098|5
1617807300000|2021-04-07 14:55:00|11123|11099|11123|11099|11123|11099|11123|11099|2
1617807600000|2021-04-07 15:00:00|11115.1|11091.1|11099.5|11059.5|11116|11091.1|11098.5|11058.5|30
1617807900000|2021-04-07 15:05:00|11098.5|11058.5|11098.1|11058.1|11098.5|11058.5|11098.1|11058.1|7
1617808200000|2021-04-07 15:10:00|11093.7|11069.7|11093.7|11069.7|11093.7|11069.7|11093.7|11069.7|2
1617808500000|2021-04-07 15:15:00|11094.8|11070.8|11085.2|11061.2|11094.8|11070.8|11085.2|11061.2|12
1617808800000|2021-04-07 15:20:00|11082.7|11058.7|11087.3|11063.3|11113.2|11063.3|11082.7|11051.7|11
1617809100000|2021-04-07 15:25:00|11089.4|11065.4|11085.2|11061.2|11095.6|11071.6|11085.2|11061.2|3
1617809400000|2021-04-07 15:30:00|11087.3|11063.3|11087.3|11063.3|11087.3|11063.3|11087.3|11063.3|4
1617809700000|2021-04-07 15:35:00|11088.8|11064.8|11089.8|11065.8|11089.8|11065.8|11088.8|11064.8|8
1617810000000|2021-04-07 15:40:00|11087.7|11063.7|11086.3|11062.3|11087.7|11063.7|11086.3|11062.3|6
1617810300000|2021-04-07 15:45:00|||||||||3
1617810600000|2021-04-07 15:50:00|11106.8|11046.8|11094.7|11054.7|11106.8|11070.9|11077.8|11046.8|8
1617810900000|2021-04-07 15:55:00|11093.3|11053.3|11077.8|11053.8|11093.3|11064.8|11075.3|11051.3|22
1617811500000|2021-04-07 16:05:00|11078.9|11054.9|11084.9|11060.9|11097.8|11073.8|11078.9|11051.1|10
1617811800000|2021-04-07 16:10:00|11085|11061|11082.9|11058.9|11088.5|11064.5|11082.9|11058.9|2
1617812100000|2021-04-07 16:15:00|11085.4|11061.4|11082.9|11058.9|11085.4|11061.4|11082.9|11058.9|0
1617812400000|2021-04-07 16:20:00|11080.4|11056.4|11042.9|11018.9|11084.4|11056.4|11042.9|11018.9|22
1617812700000|2021-04-07 16:25:00|11052|11012|11052|11012|11052|11012|11052|11012|7
1617813000000|2021-04-07 16:30:00|11045|11021|11040.4|11016.4|11045|11021|11040.4|11016.4|3
1617813300000|2021-04-07 16:35:00|11040.5|11016.5|11075.6|11015.6|11085.6|11036.2|11040.5|11013.5|22
1617813600000|2021-04-07 16:40:00|11064.5|11024.5|11063.1|11023.1|11079.1|11024.5|11060.6|11015.6|1
1617814200000|2021-04-07 16:50:00|11060.6|11020.6|11057.2|11033.2|11067.7|11037.9|11054.7|11020.6|5
1617814500000|2021-04-07 16:55:00|11058.7|11034.7|11070.2|11030.2|11070.2|11034.7|11058.7|11028.8|2
1617814800000|2021-04-07 17:00:00|11070.3|11030.3|11071.7|11031.7|11071.7|11031.7|11070.3|11030.3|2
1617815100000|2021-04-07 17:05:00|11072.8|11032.8|11072.8|11032.8|11072.8|11032.8|11072.8|11032.8|33
1617815400000|2021-04-07 17:10:00|11071.7|11031.7|11063.7|11039.7|11071.7|11041.9|11063.7|11030.7|4
1617815700000|2021-04-07 17:15:00|11063.8|11039.8|11061.7|11037.7|11063.8|11039.8|11061.7|11037.7|1
1617816000000|2021-04-07 17:20:00|11058.1|11034.1|11060.6|11036.6|11061.7|11037.7|11055.6|11031.6|31
1617816300000|2021-04-07 17:25:00|11063.1|11039.1|11088.6|11028.6|11110.8|11074.8|11060.6|11028.6|55
1617816600000|2021-04-07 17:30:00|11079.7|11039.7|11088.2|11064.2|11088.2|11064.2|11074.5|11038.3|1
1617816900000|2021-04-07 17:35:00|11089.6|11065.6|11091.7|11067.7|11091.7|11067.7|11088.2|11064.2|2
1617817200000|2021-04-07 17:40:00|11092.8|11068.8|11079.3|11055.3|11097.2|11070.2|11079.3|11033.7|16
1617817500000|2021-04-07 17:45:00|11065.7|11041.7|11093.7|11033.7|11106.2|11058.8|11065.7|11032.3|8
1617817800000|2021-04-07 17:50:00|11099|11039|11081.2|11041.2|11114.8|11062.8|11065.7|11039|9
1617818100000|2021-04-07 17:55:00|11078.7|11038.7|11071.7|11011.7|11078.7|11045.7|11057.9|11011.7|13
1617883200000|2021-04-08 12:00:00|11097.9|11073.9|11132.9|11072.9|11143.9|11083.9|11097.9|11063.4|10
1617883500000|2021-04-08 12:05:00|11131.9|11071.9|11103.4|11063.4|11131.9|11074.9|11103.4|11055.9|1
1617884100000|2021-04-08 12:15:00|11100.9|11060.9|11100.9|11060.9|11100.9|11060.9|11100.9|11060.9|0
1617884400000|2021-04-08 12:20:00|11091.9|11067.9|11120.9|11060.9|11137|11077|11090.4|11060.9|4
1617884700000|2021-04-08 12:25:00|11109.9|11069.9|11106|11066|11110.9|11070.9|11105.9|11065.9|1
1617885000000|2021-04-08 12:30:00|11109|11069|11107|11067|11118|11069|11107|11058|1
1617885300000|2021-04-08 12:35:00|11116.6|11056.6|11116.6|11056.6|11116.6|11056.6|11116.6|11056.6|0
1617885600000|2021-04-08 12:40:00|11115.5|11055.5|11115.6|11055.6|11115.6|11055.6|11115.5|11055.5|0
1617885900000|2021-04-08 12:45:00|11101.6|11077.6|11107.6|11083.6|11107.6|11083.6|11101.6|11077.6|0
1617886200000|2021-04-08 12:50:00|11118.1|11078.1|11118.1|11078.1|11118.1|11078.1|11118.1|11078.1|1
1617886500000|2021-04-08 12:55:00|11125.1|11065.1|11121.6|11061.6|11134.6|11074.6|11118.1|11058.1|0
1617886800000|2021-04-08 13:00:00|11107.6|11067.6|11090.6|11066.6|11107.6|11069.1|11088.1|11060.6|8
1617887400000|2021-04-08 13:10:00|11089.6|11065.6|11081.7|11057.7|11089.6|11065.6|11081.7|11057.7|2
1617887700000|2021-04-08 13:15:00|11082.7|11058.7|11085.2|11061.2|11085.2|11061.2|11081.7|11057.7|0
1617888000000|2021-04-08 13:20:00|11084.2|11060.2|11083.2|11059.2|11084.2|11060.2|11081.7|11057.7|1
1617888300000|2021-04-08 13:25:00|11080.7|11056.7|11085.7|11025.7|11088.2|11056.7|11063.2|11024.7|12
1617888600000|2021-04-08 13:30:00|11078.8|11038.8|11071.3|11047.3|11080.3|11047.3|11071.3|11038.8|1
1617888900000|2021-04-08 13:35:00|11075.2|11035.2|11065.3|11005.3|11075.2|11039.7|11040.7|11001.3|4
1617889200000|2021-04-08 13:40:00|11053.3|11013.3|11053.3|11013.3|11053.3|11013.3|11053.3|11013.3|1
1617889500000|2021-04-08 13:45:00|11046.3|11022.3|11057.8|11017.8|11057.8|11023.8|11046.3|11013.3|2
1617889800000|2021-04-08 13:50:00|11054.8|11014.8|11051.4|11027.4|11054.8|11027.9|11048.4|11010.3|26
1617890100000|2021-04-08 13:55:00|11054.4|11030.4|11052.9|11028.9|11054.4|11030.4|11050.4|11026.4|8
1617890400000|2021-04-08 14:00:00|11051.4|11027.4|11052.9|11028.9|11055.9|11031.9|11050.4|11026.4|4
1617890700000|2021-04-08 14:05:00|11047.9|11023.9|11082.9|11042.9|11095.4|11048.3|11047.9|11023.9|55
1617891300000|2021-04-08 14:15:00|11086.5|11046.5|11086.5|11046.5|11086.5|11046.5|11086.5|11046.5|0
1617891600000|2021-04-08 14:20:00|11085.5|11045.5|11066|11042|11085.5|11046|11063.5|11037.5|8
1617891900000|2021-04-08 14:25:00|11062.5|11038.5|11060.5|11020.5|11062.5|11038.5|11060|11020.5|7
1617892200000|2021-04-08 14:30:00|11050|11026|11052|11028|11060.5|11028|11050|11019|1
1617892500000|2021-04-08 14:35:00|11052.1|11028.1|11056|11032|11091.5|11054.5|11052.1|11018.6|11
1617892800000|2021-04-08 14:40:00|11056.1|11032.1|11066.1|11026.1|11066.1|11032.1|11056.1|11026.1|0
1617893400000|2021-04-08 14:50:00|11078.7|11018.7|11061.6|11021.6|11078.7|11042.6|11058.1|11012.6|3
1617893700000|2021-04-08 14:55:00|11062.6|11022.6|11061.6|11021.6|11062.6|11022.6|11060.6|11020.6|2
1617894000000|2021-04-08 15:00:00|11062.6|11022.6|11050.1|11026.1|11071.6|11040.6|11050.1|11020.6|14
1617894300000|2021-04-08 15:05:00|11049.1|11025.1|11048.7|11024.7|11051.1|11027.1|11045.1|11021.1|19
1617894600000|2021-04-08 15:10:00|11049.7|11025.7|11049.7|11025.7|11049.7|11025.7|11049.7|11025.7|1
1617894900000|2021-04-08 15:15:00|11054.7|11030.7|11054.7|11030.7|11060.2|11036.2|11053.7|11029.7|0
1617895200000|2021-04-08 15:20:00|11056.7|11032.7|11060.7|11036.7|11060.7|11036.7|11056.7|11032.7|1
1617895500000|2021-04-08 15:25:00|11060.8|11036.8|11058.7|11034.7|11060.8|11036.8|11058.7|11034.7|1
1617895800000|2021-04-08 15:30:00|11058.8|11034.8|11058.8|11034.8|11058.8|11034.8|11058.8|11034.8|1
1617896100000|2021-04-08 15:35:00|||||||||2
1617896400000|2021-04-08 15:40:00|11059.8|11035.8|11059.8|11035.8|11059.8|11035.8|11059.8|11035.8|2
1617896700000|2021-04-08 15:45:00|11061.3|11037.3|11060.3|11036.3|11063.8|11039.8|11060.3|11036.3|7
1617897000000|2021-04-08 15:50:00|11057.8|11033.8|11061.3|11037.3|11063.8|11039.8|11057.8|11033.8|8
1617897300000|2021-04-08 15:55:00|11062.8|11038.8|11069.4|11045.4|11070.9|11046.9|11062.8|11038.8|18
1617897900000|2021-04-08 16:05:00|11067.4|11043.4|11069.9|11029.9|11076.4|11043.4|11063.4|11014.4|12
1617898200000|2021-04-08 16:10:00|11064.4|11040.4|11077.9|11037.9|11079.4|11048.4|11064.4|11037.9|6
1617898500000|2021-04-08 16:15:00|11079.4|11039.4|11072.4|11048.4|11079.4|11050.9|11070.9|11035.4|2
1617898800000|2021-04-08 16:20:00|11071.4|11047.4|11080|11056|11083|11056|11067.5|11037.9|12
1617899100000|2021-04-08 16:25:00|11076.9|11052.9|11075|11051|11078|11053.5|11073|11038|2
1617899700000|2021-04-08 16:35:00|11077.5|11053.5|11079|11055|11079|11055|11077.5|11053.5|2
1617900000000|2021-04-08 16:40:00|11076.5|11052.5|11066.5|11042.5|11082.5|11052.5|11066.5|11038|5
1617900300000|2021-04-08 16:45:00|11064|11040|11059|11035|11064|11040|11059|11035|1
1617900600000|2021-04-08 16:50:00|11056.5|11032.5|11056.6|11032.6|11056.6|11032.6|11056.5|11032.5|3
1617901200000|2021-04-08 17:00:00|11059.1|11035.1|11056.6|11032.6|11059.1|11035.1|11056.6|11032.6|1
1617901500000|2021-04-08 17:05:00|11055.6|11031.6|11061.6|11037.6|11061.6|11037.6|11054.1|11030.1|3
1617901800000|2021-04-08 17:10:00|11060.6|11036.6|11066.6|11042.6|11075.1|11051.1|11059.1|11035.1|10
1617902100000|2021-04-08 17:15:00|11064.1|11040.1|11050.6|11026.6|11064.1|11040.1|11050.6|11026.6|11
1617902400000|2021-04-08 17:20:00|11051.7|11027.7|11054.2|11030.2|11054.2|11030.2|11051.7|11027.7|3
1617902700000|2021-04-08 17:25:00|11057.7|11033.7|11151.2|11091.2|11152.2|11092.2|11057.7|11033.7|59
1617903000000|2021-04-08 17:30:00|11146.2|11086.2|11181.2|11121.2|11181.2|11121.2|11131.2|11076.2|5
1617903300000|2021-04-08 17:35:00|11179.7|11119.7|11189.7|11129.7|11189.7|11129.7|11179.7|11119.7|33
1617903600000|2021-04-08 17:40:00|11192.2|11132.2|11192.2|11132.2|11192.2|11132.2|11192.2|11132.2|0
1617903900000|2021-04-08 17:45:00|11191.2|11131.2|11174.3|11134.3|11191.2|11134.3|11153.3|11093.3|5
1617904200000|2021-04-08 17:50:00|11178.7|11138.7|11177.3|11137.3|11179.8|11148.8|11171.3|11137.3|4
1617904500000|2021-04-08 17:55:00|11178.3|11138.3|11153.8|11093.8|11185.2|11159.3|11153.8|11093.8|21
1617969600000|2021-04-09 12:00:00|11190.8|11130.8|11234.3|11174.3|11278.3|11218.5|11189.8|11130.8|45
1617969900000|2021-04-09 12:05:00|11238.8|11178.8|11219.3|11159.3|11248.9|11194.8|11190.3|11138.3|4
1617970200000|2021-04-09 12:10:00|11221.8|11161.8|11234.9|11174.9|11239.9|11179.9|11219.3|11159.3|4
1617970500000|2021-04-09 12:15:00|||||||||2
1617970800000|2021-04-09 12:20:00|11236.4|11176.4|11270.9|11210.9|11272.4|11212.4|11236.4|11176.4|6
1617971100000|2021-04-09 12:25:00|11272.8|11212.8|11240.9|11180.9|11275.9|11215.9|11240.9|11180.9|11
1617971400000|2021-04-09 12:30:00|11238.4|11178.4|11205.9|11145.9|11238.4|11178.4|11205.9|11145.9|1
1617971700000|2021-04-09 12:35:00|11203.4|11143.4|11214.4|11154.4|11225|11165|11175.9|11141.9|4
1617972000000|2021-04-09 12:40:00|11218.3|11158.3|11216.4|11156.4|11224.4|11164.4|11216.4|11156.4|0
1617972300000|2021-04-09 12:45:00|11217.9|11157.9|11216.4|11156.4|11217.9|11157.9|11216.4|11156.4|0
1617972900000|2021-04-09 12:55:00|11221.4|11161.4|11194|11170|11221.4|11172.4|11194|11161.4|4
1617973200000|2021-04-09 13:00:00|||||||||8
1617973500000|2021-04-09 13:05:00|11192.5|11168.5|11193|11133|11198|11168.5|11192|11132|19
1617973800000|2021-04-09 13:10:00|11191.5|11131.5|11190.5|11130.5|11191.5|11131.5|11189.5|11129.5|0
1617974100000|2021-04-09 13:15:00|11189.5|11129.5|11189|11129|11190.5|11130.5|11189|11129|0
1617974400000|2021-04-09 13:20:00|11190|11130|11190|11130|11190|11130|11190|11130|0
1617974700000|2021-04-09 13:25:00|11191|11131|11196|11136|11196|11136|11191|11131|0
1617975000000|2021-04-09 13:30:00|11184.3|11124.3|11177.5|11117.5|11184.3|11124.3|11164|11104|25
1617975300000|2021-04-09 13:35:00|11176.6|11116.6|11175.1|11115.1|11176.6|11116.6|11175|11115|1
1617975600000|2021-04-09 13:40:00|11178|11118|11180.5|11120.5|11180.5|11120.5|11178|11118|3
1617975900000|2021-04-09 13:45:00|11150|11126|11158.1|11134.1|11163.1|11139.1|11149|11125|4
1617976200000|2021-04-09 13:50:00|11160.6|11136.6|11218|11178|11218|11178|11160.6|11130.5|8
1617976500000|2021-04-09 13:55:00|11222.6|11162.6|11223.6|11163.6|11223.6|11163.6|11222.6|11162.6|11
1617976800000|2021-04-09 14:00:00|11224.6|11164.6|11178.1|11118.1|11224.6|11175.6|11164.6|11104.6|5
1617977100000|2021-04-09 14:05:00|11183.1|11143.1|11220.6|11160.6|11220.6|11160.6|11183.1|11143.1|2
1617977700000|2021-04-09 14:15:00|11218.1|11158.1|11224.1|11164.1|11224.1|11164.1|11218.1|11158.1|3
1617978000000|2021-04-09 14:20:00|11213.1|11173.1|11212.6|11152.6|11224.1|11183.1|11200.1|11151.6|7
1617978300000|2021-04-09 14:25:00|||||||||1
1617978600000|2021-04-09 14:30:00|11213.6|11153.6|11221.6|11161.6|11222.6|11162.6|11213.6|11153.6|1
1617978900000|2021-04-09 14:35:00|11222.6|11162.6|11212.6|11152.6|11260.7|11226.2|11212.6|11152.6|21
1617979200000|2021-04-09 14:40:00|11203.6|11163.6|11190.2|11130.2|11212.6|11178.1|11180.1|11127.7|3
1617979500000|2021-04-09 14:45:00|11188.1|11128.1|11188.1|11128.1|11188.1|11128.1|11188.1|11128.1|11
1617979800000|2021-04-09 14:50:00|11186.6|11126.6|11171.6|11131.6|11194.1|11137.7|11161.1|11126.6|9
1617980100000|2021-04-09 14:55:00|11162.6|11138.6|11186.6|11126.6|11191.6|11142.6|11156.1|11124.1|4
1617980400000|2021-04-09 15:00:00|11174.1|11134.1|11157.1|11133.1|11187.6|11138.6|11156.5|11126|14
1617980700000|2021-04-09 15:05:00|11170.2|11110.2|11165.1|11105.1|11170.2|11125.5|11149.5|11105.1|3
1617981000000|2021-04-09 15:10:00|11162.2|11102.2|11162.2|11102.2|11162.2|11102.2|11162.2|11102.2|2
1617981300000|2021-04-09 15:15:00|11161.2|11101.2|11142.2|11102.2|11161.2|11102.2|11142.2|11094.7|2
1617981600000|2021-04-09 15:20:00|11139.7|11099.7|11129.2|11105.2|11139.7|11106.8|11129.2|11099.7|5
1617981900000|2021-04-09 15:25:00|11152.1|11092.1|11153.6|11113.6|11202.2|11142.2|11151.1|11091.1|10
1617982200000|2021-04-09 15:30:00|11167.5|11107.5|11165.6|11105.6|11167.5|11114.6|11153.6|11105.6|15
1617982500000|2021-04-09 15:35:00|11158.1|11118.1|11155.1|11131.1|11158.1|11131.1|11155.1|11118.1|6
1617982800000|2021-04-09 15:40:00|11156.1|11132.1|11156.6|11116.6|11164.1|11132.1|11150.5|11104.1|8
1617983100000|2021-04-09 15:45:00|11159.7|11119.7|11136.6|11096.6|11159.7|11119.7|11134|11096.6|12
1617983400000|2021-04-09 15:50:00|11139.1|11099.1|11153.9|11093.9|11153.9|11103.2|11122.7|11092.3|13
1617983700000|2021-04-09 15:55:00|11155.4|11095.4|11131.4|11091.4|11155.4|11097.5|11130.4|11090.4|3
1617984000000|2021-04-09 16:00:00|11120.7|11096.7|11170.8|11130.8|11170.8|11134|11120.7|11096.7|14
1617984300000|2021-04-09 16:05:00|11181.8|11121.8|11229.3|11169.3|11229.3|11169.3|11165.8|11121.8|5
1617984600000|2021-04-09 16:10:00|11234.7|11174.7|11230.9|11170.9|11242.8|11182.8|11220.5|11160.5|9
1617984900000|2021-04-09 16:15:00|11212.1|11172.1|11226|11166|11251.4|11209.4|11200|11157|23
1617985200000|2021-04-09 16:20:00|11224.5|11164.5|11211.5|11151.5|11231|11183|11200.5|11151|17
1617985500000|2021-04-09 16:25:00|11213|11153|11214.1|11174.1|11216.1|11182.5|11202.5|11153|10
1617985800000|2021-04-09 16:30:00|11199|11175|11216.6|11176.6|11232.6|11185.8|11199|11171.6|10
1617986100000|2021-04-09 16:35:00|11214.7|11174.7|11229.7|11169.7|11232.2|11175.7|11214.7|11169.7|11
1617986400000|2021-04-09 16:40:00|11232.2|11172.2|11207.2|11167.2|11232.2|11173.8|11207.2|11163.8|1
1617986700000|2021-04-09 16:45:00|11207.3|11167.3|11207.3|11167.3|11207.3|11167.3|11207.3|11167.3|0
1617987000000|2021-04-09 16:50:00|11205.7|11165.7|11194.3|11170.3|11205.7|11172.8|11194.3|11165.7|1
1617987300000|2021-04-09 16:55:00|11193.3|11169.3|11189.3|11165.3|11194.3|11170.3|11186.8|11162.8|2
1617987600000|2021-04-09 17:00:00|11186.8|11162.8|11189.3|11165.3|11189.3|11165.3|11186.8|11162.8|2
1617987900000|2021-04-09 17:05:00|11186.8|11162.8|11180.9|11156.9|11210.8|11164.9|11180.9|11150.8|15
1617988200000|2021-04-09 17:10:00|11179.3|11155.3|11197.3|11157.3|11223.3|11175.5|11179.3|11155.3|4
1617988500000|2021-04-09 17:15:00|11197.4|11157.4|11186.9|11162.9|11197.4|11162.9|11186.9|11157.4|2
1617988800000|2021-04-09 17:20:00|11181.9|11157.9|11191.3|11167.3|11194.9|11167.3|11179.4|11154.9|6
1617989100000|2021-04-09 17:25:00|11221.8|11161.8|11200.9|11160.9|11221.8|11169.8|11185.4|11146.8|14
1617989400000|2021-04-09 17:30:00|11199.3|11159.3|11192.4|11152.4|11205.9|11166.8|11179.4|11145.9|2
1617989700000|2021-04-09 17:35:00|||||||||1
1617990000000|2021-04-09 17:40:00|11192.5|11152.5|11192.5|11152.5|11192.5|11152.5|11192.5|11152.5|0
1617990300000|2021-04-09 17:45:00|||||||||1
1617990600000|2021-04-09 17:50:00|11178.7|11154.7|11163|11139|11178.7|11154.7|11163|11139|24
1617990900000|2021-04-09 17:55:00|11162|11138|11137|11113|11163|11139|11137|11113|30
1618228800000|2021-04-12 12:00:00|11210.1|11150.1|11189.3|11129.3|11210.1|11150.1|11157.1|11121.9|33
1618229100000|2021-04-12 12:05:00|11190.2|11130.2|11147.6|11107.6|11191.8|11141.5|11132.1|11107.6|15
1618229400000|2021-04-12 12:10:00|11110.4|11086.4|11110.4|11086.4|11110.4|11086.4|11108.7|11084.7|42
1618230000000|2021-04-12 12:20:00|11111.3|11087.3|11111.3|11087.3|11115.5|11091.5|11111.3|11087.3|15
1618230300000|2021-04-12 12:25:00|11109.7|11085.7|11114.7|11090.7|11123.5|11090.7|11109.7|11083.5|41
1618230600000|2021-04-12 12:30:00|11114.8|11090.8|11116.4|11092.4|11116.4|11092.4|11114.8|11090.8|1
1618230900000|2021-04-12 12:35:00|||||||||1
1618231200000|2021-04-12 12:40:00|||||||||1
1618231500000|2021-04-12 12:45:00|11116.5|11092.5|11117.3|11093.3|11117.3|11093.3|11116.5|11092.5|0
1618231800000|2021-04-12 12:50:00|11123.6|11083.6|11126.9|11086.9|11126.9|11095.8|11113.1|11083.6|3
1618232100000|2021-04-12 12:55:00|11166.9|11106.9|11142.8|11102.8|11166.9|11114.4|11142.8|11093.6|20
1618232400000|2021-04-12 13:00:00|11141.1|11101.1|11153.7|11093.7|11158.6|11101.1|11141.1|11093.6|4
1618232700000|2021-04-12 13:05:00|11154.5|11094.5|11156.2|11096.2|11157.9|11097.9|11154.5|11094.5|0
1618233000000|2021-04-12 13:10:00|11157|11097|11161.2|11101.2|11165.3|11116.2|11154.5|11095.4|0
1618233300000|2021-04-12 13:15:00|11162.1|11102.1|11162.1|11102.1|11162.9|11102.9|11158.7|11098.7|1
1618233600000|2021-04-12 13:20:00|11162.9|11102.9|11159.9|11135.9|11170.4|11135.9|11159.6|11102.9|0
1618233900000|2021-04-12 13:25:00|11158.2|11134.2|11167.1|11107.1|11170.5|11134.3|11158.2|11107.1|3
1618234200000|2021-04-12 13:30:00|11168|11108|11165|11141|11168|11141|11163.3|11108|1
1618234500000|2021-04-12 13:35:00|11166.6|11142.6|11166.6|11142.6|11166.6|11142.6|11166.6|11142.6|0
1618234800000|2021-04-12 13:40:00|11175.8|11151.8|11185.5|11145.5|11185.5|11152.6|11174.9|11144.6|7
1618235100000|2021-04-12 13:45:00|11180|11156|11175|11151|11182.5|11158.5|11174.2|11150.2|6
1618235400000|2021-04-12 13:50:00|11177.5|11153.5|11178.9|11138.9|11180|11156|11177.5|11138|2
1618235700000|2021-04-12 13:55:00|11180.5|11140.5|11188.1|11148.1|11195.5|11148.1|11180.5|11133|4
1618236000000|2021-04-12 14:00:00|11197.2|11137.2|11185.1|11161.1|11198.9|11161.1|11183.4|11132.2|3
1618236300000|2021-04-12 14:05:00|11185.9|11161.9|11192.2|11132.2|11197.2|11166.1|11185.1|11132.2|2
1618236600000|2021-04-12 14:10:00|11192.3|11132.3|11166.8|11142.8|11192.3|11142.8|11166.8|11132.3|0
1618236900000|2021-04-12 14:15:00|||||||||1
1618237200000|2021-04-12 14:20:00|11172.3|11112.3|11174.8|11134.8|11182.3|11134.8|11172.3|11112.3|43
1618237500000|2021-04-12 14:25:00|11174.9|11134.9|11179.9|11139.9|11179.9|11139.9|11173.2|11133.2|0
1618237800000|2021-04-12 14:30:00|11180.7|11140.7|11179.9|11139.9|11180.7|11140.7|11179.9|11139.9|1
1618238100000|2021-04-12 14:35:00|11180.7|11140.7|11173.6|11149.6|11180.7|11149.6|11173.6|11139.9|1
1618238400000|2021-04-12 14:40:00|11176.1|11152.1|11173.6|11149.6|11181.6|11154.6|11173.6|11139.9|6
1618238700000|2021-04-12 14:45:00|11176.1|11152.1|11176.1|11152.1|11176.1|11152.1|11176.1|11152.1|6
1618239000000|2021-04-12 14:50:00|11174.4|11150.4|11175.2|11151.2|11176.1|11152.1|11174.4|11150.4|1
1618239300000|2021-04-12 14:55:00|11175.3|11151.3|11166.7|11126.7|11175.3|11151.3|11166.7|11126.7|1
1618239600000|2021-04-12 15:00:00|11167.5|11127.5|11166.7|11126.7|11169.2|11129.2|11166.7|11126.7|3
1618239900000|2021-04-12 15:05:00|11153.7|11129.7|11142|11118|11157.5|11129.7|11142|11117.5|5
1618240200000|2021-04-12 15:10:00|||||||||2
1618240500000|2021-04-12 15:15:00|11152.5|11092.5|11152.5|11092.5|11152.5|11092.5|11152.5|11092.5|6
1618241100000|2021-04-12 15:25:00|11152.6|11092.6|11154.2|11094.2|11154.2|11105.1|11145.1|11092.6|3
1618241400000|2021-04-12 15:30:00|11150.9|11090.9|11128.8|11104.8|11153.4|11104.8|11128.8|11090.9|10
1618242000000|2021-04-12 15:40:00|11131.3|11107.3|11131.3|11107.3|11131.3|11107.3|11129.6|11105.6|16
1618242300000|2021-04-12 15:45:00|11128.8|11104.8|11129.7|11105.7|11136|11105.7|11123.8|11092.7|0
1618242600000|2021-04-12 15:50:00|11128.8|11104.8|11129.7|11105.7|11129.7|11105.7|11128.8|11104.8|6
1618242900000|2021-04-12 15:55:00|11137.7|11097.7|11134.4|11094.4|11137.7|11097.7|11134.3|11094.3|0
1618243200000|2021-04-12 16:00:00|11125.5|11101.5|11120.6|11096.6|11125.5|11101.5|11120.6|11096.6|4
1618243500000|2021-04-12 16:05:00|||||||||3
1618243800000|2021-04-12 16:10:00|||||||||14
1618244100000|2021-04-12 16:15:00|11124|11100|11141.2|11101.2|11142.8|11113.3|11124|11100|5
1618244400000|2021-04-12 16:20:00|11134|11110|11143.1|11119.1|11143.1|11119.1|11133.1|11109.1|10
1618244700000|2021-04-12 16:25:00|11143.2|11119.2|11143.2|11119.2|11143.2|11119.2|11143.2|11119.2|1
1618245000000|2021-04-12 16:30:00|11140.7|11116.7|11144|11120|11144|11120|11140.7|11116.7|6
1618245300000|2021-04-12 16:35:00|11142.4|11118.4|11123.2|11099.2|11142.4|11118.4|11123.2|11099.2|15
1618245600000|2021-04-12 16:40:00|11122.3|11098.3|11123.2|11099.2|11123.2|11099.2|11118.2|11094.2|8
1618245900000|2021-04-12 16:45:00|||||||||2
1618246500000|2021-04-12 16:55:00|11124.1|11100.1|11124.9|11100.9|11124.9|11100.9|11124.1|11100.1|3
1618246800000|2021-04-12 17:00:00|11124.1|11100.1|11134.1|11110.1|11134.1|11110.1|11124.1|11100.1|1
1618247100000|2021-04-12 17:05:00|11135|11111|11130.8|11106.8|11135|11111|11130.8|11106.8|1
1618247400000|2021-04-12 17:10:00|11141.3|11101.3|11139.1|11115.1|11146.3|11115.1|11139.1|11101.3|5
1618247700000|2021-04-12 17:15:00|11140.8|11116.8|11130.8|11106.8|11146.7|11122.7|11130|11106|4
1618248000000|2021-04-12 17:20:00|11128.3|11104.3|11128.3|11104.3|11129.2|11105.2|11128.3|11104.3|1
1618248300000|2021-04-12 17:25:00|11123.3|11099.3|11131.7|11107.7|11131.7|11107.7|11118.3|11094.3|30
1618248600000|2021-04-12 17:30:00|11125.8|11101.8|11135|11111|11140.9|11116.9|11125.8|11101.8|12
1618248900000|2021-04-12 17:35:00|11130.1|11106.1|11137.2|11097.2|11153|11106.1|11125.8|11088|4
1618249200000|2021-04-12 17:40:00|11136.4|11096.4|11136.4|11096.4|11136.4|11096.4|11136.4|11096.4|0
1618249500000|2021-04-12 17:45:00|11148.1|11088.1|11138.9|11098.9|11148.1|11098.9|11138.9|11088.1|10
1618249800000|2021-04-12 17:50:00|11139|11099|11135.1|11111.1|11139|11111.1|11122.6|11098.1|6
1618250100000|2021-04-12 17:55:00|11130.1|11106.1|11143.9|11083.9|11144.8|11106.1|11121.8|11083.9|23
1618315200000|2021-04-13 12:00:00|11155.9|11095.9|11138.7|11114.7|11156.7|11122.2|11138.6|11095.9|3
1618315500000|2021-04-13 12:05:00|11136.2|11112.2|11142.6|11102.6|11142.6|11112.2|11136.2|11102.6|2
1618315800000|2021-04-13 12:10:00|11139.2|11099.2|11127.9|11103.9|11140.1|11105.6|11127.9|11099.2|1
1618316100000|2021-04-13 12:15:00|11128|11104|11127.1|11103.1|11128.8|11104.8|11127.1|11103.1|5
1618316400000|2021-04-13 12:20:00|||||||||2
1618316700000|2021-04-13 12:25:00|11127.9|11103.9|11128.7|11104.7|11130.4|11106.4|11124.6|11100.6|26
1618317000000|2021-04-13 12:30:00|11139.5|11115.5|11134.6|11110.6|11139.5|11115.5|11134.6|11110.6|4
1618317300000|2021-04-13 12:35:00|11143.4|11103.4|11133.8|11109.8|11145.1|11109.8|11133.8|11103.4|1
1618317900000|2021-04-13 12:45:00|11133|11109|11134.7|11110.7|11134.7|11110.7|11133|11109|12
1618318200000|2021-04-13 12:50:00|11131.4|11107.4|11131.3|11107.3|11140.2|11109|11131.3|11098.5|1
1618318500000|2021-04-13 12:55:00|11132.9|11108.9|11140.1|11100.1|11140.1|11108.9|11132.9|11100.1|4
1618318800000|2021-04-13 13:00:00|11133|11109|11140.2|11100.2|11140.2|11109|11133|11098.5|12
1618319100000|2021-04-13 13:05:00|11141.9|11101.9|11141.9|11101.9|11141.9|11101.9|11141.9|11101.9|0
1618319700000|2021-04-13 13:15:00|11131.4|11107.4|11128.9|11104.9|11143.6|11109.1|11128.9|11100.3|19
1618320000000|2021-04-13 13:20:00|11129.7|11105.7|11133.9|11109.9|11133.9|11109.9|11129.7|11105.7|1
1618320300000|2021-04-13 13:25:00|11132.3|11108.3|11126.4|11102.4|11132.3|11108.3|11126.4|11102.4|28
1618320600000|2021-04-13 13:30:00|11125.6|11101.6|11123.9|11099.9|11125.6|11101.6|11123.9|11099.9|13
1618320900000|2021-04-13 13:35:00|11124|11100|11130.6|11106.6|11130.6|11106.6|11124|11100|13
1618321200000|2021-04-13 13:40:00|11127.3|11103.3|11127.3|11103.3|11127.3|11103.3|11127.3|11103.3|2
1618321500000|2021-04-13 13:45:00|11129|11105|11131.5|11107.5|11131.5|11107.5|11129|11105|5
1618321800000|2021-04-13 13:50:00|11137.4|11113.4|11134.9|11110.9|11137.4|11113.4|11133.2|11109.2|11
1618322100000|2021-04-13 13:55:00|11134.1|11110.1|11126.5|11102.5|11134.1|11110.1|11125.7|11101.7|5
1618322400000|2021-04-13 14:00:00|11128.2|11104.2|11131.5|11107.5|11133.2|11109.2|11125.7|11101.7|9
1618322700000|2021-04-13 14:05:00|11129.9|11105.9|11126.6|11102.6|11129.9|11105.9|11126.6|11102.6|2
1618323000000|2021-04-13 14:10:00|||||||||3
1618323300000|2021-04-13 14:15:00|11125.8|11101.8|11126.6|11102.6|11127.4|11103.4|11124.1|11100.1|11
1618323600000|2021-04-13 14:20:00|11128.2|11104.2|11128.2|11104.2|11128.2|11104.2|11128.2|11104.2|19
1618323900000|2021-04-13 14:25:00|||||||||11
1618324200000|2021-04-13 14:30:00|11126.6|11102.6|11124.9|11100.9|11126.6|11102.6|11124.9|11100.9|9
1618324500000|2021-04-13 14:35:00|11125.8|11101.8|11125|11101|11125.8|11101.8|11124.9|11100.9|15
1618324800000|2021-04-13 14:40:00|11126.6|11102.6|11130|11106|11134.2|11110.2|11126.6|11102.6|10
1618325100000|2021-04-13 14:45:00|11130.8|11106.8|11130.8|11106.8|11130.8|11106.8|11130.8|11106.8|0
1618325400000|2021-04-13 14:50:00|11128.4|11104.4|11127.5|11103.5|11128.4|11104.4|11126.7|11102.7|6
1618325700000|2021-04-13 14:55:00|11125.8|11101.8|11125.8|11101.8|11125.8|11101.8|11125.8|11101.8|5
1618326000000|2021-04-13 15:00:00|11126.6|11102.6|11126.7|11102.7|11126.7|11102.7|11125.8|11101.8|26
1618326300000|2021-04-13 15:05:00|11125.9|11101.9|11126.7|11102.7|11126.7|11102.7|11125.9|11101.9|3
1618326600000|2021-04-13 15:10:00|11125.9|11101.9|11126.7|11102.7|11126.7|11102.7|11125.9|11101.9|25
1618326900000|2021-04-13 15:15:00|11127.5|11103.5|11130.8|11106.8|11130.8|11106.8|11126.7|11102.7|38
1618327200000|2021-04-13 15:20:00|11132.5|11108.5|11155.8|11131.8|11164.1|11140.1|11132.5|11108.5|18
1618327500000|2021-04-13 15:25:00|11153.3|11129.3|11151.6|11127.6|11153.3|11129.3|11151.6|11127.6|1
1618327800000|2021-04-13 15:30:00|11151.7|11127.7|11150|11126|11151.7|11127.7|11150|11126|8
1618328100000|2021-04-13 15:35:00|11148.3|11124.3|11141.7|11117.7|11148.8|11124.3|11137.5|11104.7|9
1618328400000|2021-04-13 15:40:00|11138.3|11114.3|11145.5|11105.5|11145.5|11118.5|11138.3|11105.5|11
1618328700000|2021-04-13 15:45:00|11143.8|11103.8|11140.8|11116.8|11143.8|11116.8|11136.6|11103.8|1
1618329000000|2021-04-13 15:50:00|11140|11116|11147.1|11107.1|11147.1|11116|11136.6|11105.4|20
1618329300000|2021-04-13 15:55:00|11139.9|11115.9|11143.3|11119.3|11143.3|11119.3|11139.9|11115.9|0
1618329600000|2021-04-13 16:00:00|11143.4|11119.4|11145.1|11121.1|11153.9|11121.1|11141.7|11113.9|33
1618329900000|2021-04-13 16:05:00|||||||||17
1618330200000|2021-04-13 16:10:00|11150.6|11110.6|11140.9|11116.9|11152.2|11118.6|11140.9|11110.6|6
1618330500000|2021-04-13 16:15:00|||||||||20
1618330800000|2021-04-13 16:20:00|11140.1|11116.1|11136.7|11112.7|11140.1|11116.1|11135.9|11111.9|61
1618331100000|2021-04-13 16:25:00|11138.4|11114.4|11155.6|11115.6|11156.4|11123.6|11138.4|11114.4|11
1618331400000|2021-04-13 16:30:00|11146.8|11122.8|11147.6|11123.6|11155.6|11124.4|11145.9|11115.6|8
1618331700000|2021-04-13 16:35:00|||||||||10
1618332000000|2021-04-13 16:40:00|11154|11114|11150.1|11126.1|11154|11126.1|11147.6|11114|5
1618332600000|2021-04-13 16:50:00|11154|11114|11163.5|11139.5|11174|11139.5|11154|11114|9
1618332900000|2021-04-13 16:55:00|11161.8|11137.8|11190.3|11166.3|11199.2|11168.8|11161.8|11137.8|26
1618333200000|2021-04-13 17:00:00|11192.8|11168.8|11203.2|11163.2|11215.7|11183.6|11192.8|11152.4|30
1618333500000|2021-04-13 17:05:00|11214.9|11154.9|11206.6|11166.6|11215.7|11181.2|11204.9|11152.4|15
1618334100000|2021-04-13 17:15:00|11214.1|11154.1|11201.7|11161.7|11214.1|11161.7|11201.7|11152.5|0
1618334400000|2021-04-13 17:20:00|||||||||1
1618334700000|2021-04-13 17:25:00|11210.9|11150.9|11195.9|11155.9|11210.9|11177.2|11195.3|11150.9|10
1618335000000|2021-04-13 17:30:00|11187.1|11163.1|11187.6|11127.6|11187.6|11163.1|11184.6|11125.1|2
1618335300000|2021-04-13 17:35:00|11186.8|11126.8|11185.9|11125.9|11187.7|11147.7|11185.1|11125.1|1
1618335600000|2021-04-13 17:40:00|11186|11126|11186|11126|11186|11126|11185.2|11125.2|0
1618335900000|2021-04-13 17:45:00|11186.8|11126.8|11173.6|11113.6|11186.8|11126.8|11161.8|11113.6|22
1618336200000|2021-04-13 17:50:00|11171.1|11111.1|11152|11112|11171.9|11121.6|11137.3|11099.5|17
1618336500000|2021-04-13 17:55:00|11162.7|11102.7|11173.6|11113.6|11173.6|11116.6|11134.8|11096|11
1618401600000|2021-04-14 12:00:00|11202.3|11178.3|11202.9|11142.9|11220.7|11186.6|11161|11109.6|19
1618401900000|2021-04-14 12:05:00|11192.1|11152.1|11195.8|11171.8|11205.6|11171.8|11190.4|11142.9|1
1618402200000|2021-04-14 12:10:00|11193.3|11169.3|11193.7|11133.7|11195.8|11171.8|11187.4|11127.9|5
1618402500000|2021-04-14 12:15:00|11192.9|11132.9|11186.4|11126.4|11192.9|11132.9|11184.6|11124.6|3
1618402800000|2021-04-14 12:20:00|11184.6|11124.6|11183.5|11143.5|11191|11143.5|11178.9|11118.9|5
1618403100000|2021-04-14 12:25:00|11180.2|11140.2|11180.2|11140.2|11180.2|11140.2|11180.2|11140.2|4
1618403400000|2021-04-14 12:30:00|11180.3|11140.3|11180.3|11140.3|11191|11140.3|11180.3|11131|7
1618403700000|2021-04-14 12:35:00|11188.7|11128.7|11182.8|11122.8|11189.5|11129.5|11182|11122|16
1618404000000|2021-04-14 12:40:00|11182|11122|11180.3|11140.3|11187.8|11140.3|11180.3|11122|7
1618404300000|2021-04-14 12:45:00|11179.5|11139.5|11167.3|11143.3|11179.5|11143.3|11167.3|11132.6|12
1618404600000|2021-04-14 12:50:00|11176.1|11136.1|11176.1|11136.1|11176.1|11136.1|11176.1|11136.1|1
1618404900000|2021-04-14 12:55:00|11177.8|11117.8|11166.1|11126.1|11179.4|11136.6|11152.1|11117.8|8
1618405200000|2021-04-14 13:00:00|11160.6|11136.6|11167.9|11127.9|11168.6|11136.6|11159.9|11126.1|6
1618405500000|2021-04-14 13:05:00|11166.1|11126.1|11166.1|11126.1|11167.9|11136.6|11160.6|11126.1|4
1618405800000|2021-04-14 13:10:00|11166.2|11126.2|11166.2|11126.2|11166.2|11126.2|11166.2|11126.2|27
1618406100000|2021-04-14 13:15:00|11160.7|11136.7|11166.2|11126.2|11167.9|11136.7|11160.7|11126.2|8
1618406400000|2021-04-14 13:20:00|11158.9|11134.9|11160.7|11136.7|11160.7|11136.7|11158.9|11134.9|2
1618406700000|2021-04-14 13:25:00|11161.5|11137.5|11161.5|11137.5|11163.2|11139.2|11161.5|11137.5|10
1618407000000|2021-04-14 13:30:00|11159.7|11135.7|11162.2|11138.2|11162.2|11138.2|11159|11135|5
1618407300000|2021-04-14 13:35:00|11162.3|11138.3|11166.3|11142.3|11168.8|11144.8|11162.3|11138.3|13
1618407600000|2021-04-14 13:40:00|11171.3|11147.3|11173.8|11149.8|11173.8|11149.8|11170.3|11146.3|7
1618407900000|2021-04-14 13:45:00|11176.3|11152.3|11193.1|11169.1|11194.8|11170.8|11176.3|11152.3|45
1618408200000|2021-04-14 13:50:00|11194.8|11170.8|11305.3|11245.3|11349.4|11289.4|11194.8|11166.3|90
1618408500000|2021-04-14 13:55:00|11304.5|11244.5|11276.3|11236.3|11304.5|11244.5|11249.8|11204.7|24
1618408800000|2021-04-14 14:00:00|11269.1|11245.1|11262.5|11238.5|11283|11245.1|11253.3|11223|16
1618409100000|2021-04-14 14:05:00|11259.1|11235.1|11263.1|11239.1|11271.1|11243.4|11249.8|11225.8|21
1618409400000|2021-04-14 14:10:00|11258.1|11234.1|11245.6|11221.6|11258.1|11234.1|11245.6|11221.6|10
1618409700000|2021-04-14 14:15:00|11247.4|11223.4|11247.4|11223.4|11247.4|11223.4|11247.4|11223.4|3
1618410000000|2021-04-14 14:20:00|11248.2|11224.2|11250.7|11226.7|11250.7|11226.7|11247.4|11223.4|41
1618410300000|2021-04-14 14:25:00|11261.1|11237.1|11272.9|11232.9|11273.7|11241.7|11259.9|11229.4|4
1618410600000|2021-04-14 14:30:00|11270.4|11230.4|11267.9|11227.9|11271.2|11231.2|11267.9|11227.9|6
1618410900000|2021-04-14 14:35:00|11260.7|11236.7|11268.2|11244.2|11271.5|11247.5|11260.7|11228.7|4
1618411200000|2021-04-14 14:40:00|11269|11245|11293.2|11269.2|11312.9|11281.7|11269|11238.7|16
1618411500000|2021-04-14 14:45:00|11287.5|11263.5|11285|11261|11287.5|11263.5|11282.5|11258.5|8
1618411800000|2021-04-14 14:50:00|11283.4|11259.4|11250|11226|11290.5|11261|11250|11225.5|33
1618412100000|2021-04-14 14:55:00|11250.8|11226.8|11261|11237|11280.5|11241|11250.8|11226.8|14
1618412400000|2021-04-14 15:00:00|11257.5|11233.5|11286.3|11246.3|11286.3|11251.8|11257.5|11231.8|8
1618412700000|2021-04-14 15:05:00|11288|11248|11283.8|11243.8|11294.8|11261.8|11277.5|11231.3|8
1618413000000|2021-04-14 15:10:00|11268.2|11244.2|11278|11218|11286.3|11244.2|11250|11213.4|33
1618413300000|2021-04-14 15:15:00|11278.1|11218.1|11285.6|11225.6|11288.8|11228.8|11278.1|11218.1|2
1618413600000|2021-04-14 15:20:00|11288.8|11228.8|11276.3|11236.3|11291.3|11238.8|11273.8|11223.1|2
1618413900000|2021-04-14 15:25:00|11291.3|11231.3|11277.6|11253.6|11291.3|11256.8|11277.6|11231.3|4
1618414200000|2021-04-14 15:30:00|11283.9|11243.9|11286.6|11262.6|11289.8|11262.6|11279.9|11241.4|6
1618414500000|2021-04-14 15:35:00|11287.4|11263.4|11316.4|11256.4|11318.9|11276.9|11287.4|11243.9|18
1618414800000|2021-04-14 15:40:00|11318.9|11258.9|11310.9|11286.9|11321.4|11286.9|11305.7|11256.4|5
1618415100000|2021-04-14 15:45:00|11326.6|11266.6|11320.7|11260.7|11326.6|11267.4|11303.9|11258.1|26
1618415400000|2021-04-14 15:50:00|11321.4|11261.4|11324.9|11264.9|11331.1|11298.1|11316.9|11260.7|6
1618415700000|2021-04-14 15:55:00|11315.7|11275.7|11321.7|11261.7|11324.9|11277.4|11315.7|11261.7|0
1618416000000|2021-04-14 16:00:00|11324.2|11264.2|11321.7|11261.7|11324.2|11264.2|11321.7|11261.7|1
1618416300000|2021-04-14 16:05:00|11320.7|11260.7|11320.7|11260.7|11320.7|11260.7|11319.9|11259.9|3
1618416600000|2021-04-14 16:10:00|11320|11260|11309.2|11269.2|11321.7|11270.7|11305|11260|4
1618416900000|2021-04-14 16:15:00|11310|11270|11310.2|11286.2|11311|11287|11302.7|11270|5
1618417200000|2021-04-14 16:20:00|11302.7|11278.7|11306.8|11282.8|11314.3|11290.3|11301|11277|30
1618417500000|2021-04-14 16:25:00|11304.3|11280.3|11301|11277|11308.5|11284.5|11299.3|11275.3|15
1618417800000|2021-04-14 16:30:00|11301.1|11277.1|11301.1|11277.1|11301.1|11277.1|11301.1|11277.1|11
1618418100000|2021-04-14 16:35:00|||||||||5
1618418400000|2021-04-14 16:40:00|11303.6|11279.6|11301.8|11277.8|11303.6|11279.6|11301.8|11277.8|25
1618418700000|2021-04-14 16:45:00|11303.6|11279.6|11303.6|11279.6|11303.6|11279.6|11303.6|11279.6|3
1618419000000|2021-04-14 16:50:00|11302.8|11278.8|11301.1|11277.1|11302.8|11278.8|11301.1|11277.1|2
1618419300000|2021-04-14 16:55:00|||||||||1
1618419600000|2021-04-14 17:00:00|11298.6|11274.6|11292.9|11268.9|11298.6|11274.6|11292.9|11268.9|5
1618419900000|2021-04-14 17:05:00|11287.9|11263.9|11273.7|11249.7|11287.9|11263.9|11273.6|11249.6|4
1618420200000|2021-04-14 17:10:00|11285.4|11261.4|11287.9|11263.9|11308|11274.1|11285.4|11239.9|11
1618420500000|2021-04-14 17:15:00|11289.7|11265.7|11309.9|11249.9|11309.9|11269.1|11287.9|11248.2|49
1618420800000|2021-04-14 17:20:00|11300.7|11260.7|11301.7|11261.7|11313.4|11264.2|11299.2|11250|0
1618421100000|2021-04-14 17:25:00|11296.2|11272.2|11284.5|11260.5|11301.7|11272.2|11278|11246.7|24
1618421400000|2021-04-14 17:30:00|11290|11250|11296.7|11256.7|11306.7|11260.5|11282.7|11243.5|0
1618421700000|2021-04-14 17:35:00|11293.7|11269.7|11293.7|11269.7|11293.7|11269.7|11293.7|11269.7|0
1618422000000|2021-04-14 17:40:00|11295.5|11271.5|11299.5|11275.5|11306.8|11278|11290.8|11245|8
1618422300000|2021-04-14 17:45:00|11301.3|11277.3|11301.3|11277.3|11303.8|11279.8|11301.3|11277.3|2
1618422600000|2021-04-14 17:50:00|11303.8|11279.8|11301.3|11277.3|11303.8|11279.8|11301.3|11277.3|4
1618422900000|2021-04-14 17:55:00|11303.8|11279.8|11312.6|11252.6|11325.1|11289.8|11286.8|11246.8|29
1618488000000|2021-04-15 12:00:00|11332.8|11308.8|11313.1|11289.1|11352.7|11328.7|11313.1|11279.6|33
1618488300000|2021-04-15 12:05:00|11320.4|11280.4|11325.4|11265.4|11328.2|11280.4|11297.4|11258.3|12
1618488600000|2021-04-15 12:10:00|11316.1|11276.1|11327.2|11267.2|11327.2|11277.9|11316.1|11266.4|4
1618488900000|2021-04-15 12:15:00|11326.4|11266.4|11326.5|11266.5|11326.5|11290.9|11311.3|11266.4|6
1618489200000|2021-04-15 12:20:00|11327.2|11267.2|11320.4|11280.4|11327.2|11290.9|11314.9|11267.2|4
1618489500000|2021-04-15 12:25:00|11313.9|11289.9|11328.9|11304.9|11331.9|11304.9|11313.9|11289.9|3
1618489800000|2021-04-15 12:30:00|11329.6|11305.6|11343.2|11319.2|11343.2|11319.2|11327.8|11303.8|25
1618490100000|2021-04-15 12:35:00|11345|11321|11348.2|11324.2|11348.2|11324.2|11343.2|11319.2|12
1618490400000|2021-04-15 12:40:00|11346.7|11322.7|11352.9|11328.9|11357.5|11333.5|11343.2|11319.2|10
1618490700000|2021-04-15 12:45:00|11352.2|11328.2|11331.4|11307.4|11352.2|11328.2|11331.4|11307.4|30
1618491000000|2021-04-15 12:50:00|11331.5|11307.5|11336.5|11312.5|11349.5|11312.5|11329.7|11303.4|20
1618491300000|2021-04-15 12:55:00|11335.7|11311.7|11331.5|11307.5|11335.7|11311.7|11331.5|11307.5|1
1618491600000|2021-04-15 13:00:00|11332.2|11308.2|11330.4|11306.4|11332.2|11308.2|11330.4|11306.4|1
1618491900000|2021-04-15 13:05:00|11330.5|11306.5|11336.2|11312.2|11336.2|11312.2|11330.5|11306.5|4
1618492200000|2021-04-15 13:10:00|11338|11314|11338.7|11314.7|11338.7|11314.7|11335.5|11311.5|15
1618492500000|2021-04-15 13:15:00|11336.2|11312.2|11340.5|11316.5|11340.5|11316.5|11336.2|11312.2|2
1618492800000|2021-04-15 13:20:00|11341.9|11317.9|11343.7|11319.7|11347|11323|11341.9|11317.9|7
1618493100000|2021-04-15 13:25:00|11343|11319|11344.5|11320.5|11351.7|11320.5|11343|11311.7|13
1618493400000|2021-04-15 13:30:00|11351.8|11311.8|11348|11324|11351.8|11324|11343.8|11311.8|19
1618493700000|2021-04-15 13:35:00|11346.3|11322.3|11352|11328|11357|11333|11346.3|11322.3|7
1618494000000|2021-04-15 13:40:00|11346.3|11322.3|11346.3|11322.3|11348.1|11324.1|11343.8|11319.8|6
1618494300000|2021-04-15 13:45:00|11343.1|11319.1|11343.1|11319.1|11351.8|11322.3|11336.3|11311.8|20
1618494600000|2021-04-15 13:50:00|11343.8|11319.8|11345.6|11321.6|11345.6|11321.6|11343.8|11319.8|11
1618494900000|2021-04-15 13:55:00|||||||||1
1618495200000|2021-04-15 14:00:00|11346.3|11322.3|11352.1|11328.1|11356.8|11332.3|11345.6|11316.8|11
1618495500000|2021-04-15 14:05:00|11351.4|11327.4|11349.6|11325.6|11351.4|11327.4|11349.6|11325.6|1
1618495800000|2021-04-15 14:10:00|11356.9|11316.9|11352.8|11328.8|11356.9|11328.8|11351|11316.9|3
1618496100000|2021-04-15 14:15:00|11351.4|11327.4|11358.3|11318.3|11360.1|11327.4|11351.4|11317.6|4
1618496400000|2021-04-15 14:20:00|11351.1|11327.1|11358.4|11318.4|11358.4|11332.1|11351.1|11318.4|35
1618496700000|2021-04-15 14:25:00|11351.1|11327.1|11361.6|11321.6|11361.6|11327.1|11351.1|11319.8|6
1618497000000|2021-04-15 14:30:00|11358.6|11334.6|11356.8|11332.8|11365.2|11334.6|11356.8|11320.9|6
1618497300000|2021-04-15 14:35:00|11357.6|11333.6|11520.2|11480.2|11594.4|11569|11357.6|11333.6|104
1618497600000|2021-04-15 14:40:00|11529.5|11469.5|11495.3|11435.3|11541.3|11490.2|11487.7|11427.7|49
1618497900000|2021-04-15 14:45:00|11494.5|11434.5|11498.5|11458.5|11509.2|11473.3|11474.2|11427|22
1618498200000|2021-04-15 14:50:00|11499.2|11459.2|11525.5|11501.5|11546.7|11516.9|11496.2|11459.2|44
1618498500000|2021-04-15 14:55:00|11526.2|11502.2|11541.2|11517.2|11549.2|11517.2|11506.2|11467.1|18
1618498800000|2021-04-15 15:00:00|11542|11518|11546.2|11522.2|11561.7|11532.2|11533.9|11476.7|23
1618499100000|2021-04-15 15:05:00|11546.3|11522.3|11561.3|11537.3|11572|11539.8|11546.3|11494.3|18
1618499400000|2021-04-15 15:10:00|11573.5|11513.5|11531.3|11507.3|11573.5|11524.8|11523.8|11485.7|11
1618499700000|2021-04-15 15:15:00|11546.8|11506.8|11528.8|11504.8|11547.5|11522.3|11528.8|11496.1|11
1618500000000|2021-04-15 15:20:00|11534.3|11494.3|11565|11505|11565|11516.6|11524.5|11489|16
1618500300000|2021-04-15 15:25:00|11558.6|11498.6|11551.1|11491.1|11564.3|11512.9|11545|11491.1|9
1618500600000|2021-04-15 15:30:00|11535.3|11511.3|11543.8|11519.8|11549.3|11519.8|11535.3|11509.3|3
1618500900000|2021-04-15 15:35:00|11544.6|11520.6|11540.1|11500.1|11552.6|11521.3|11539.2|11492.6|31
1618501200000|2021-04-15 15:40:00|11533.5|11509.5|11544|11504|11544|11509.5|11533.5|11504|12
1618501500000|2021-04-15 15:45:00|11536.7|11512.7|11544|11504|11549.4|11522|11536.7|11504|11
1618501800000|2021-04-15 15:50:00|11541|11517|11543.5|11519.5|11547.6|11522|11536.8|11504|8
1618502100000|2021-04-15 15:55:00|11547.1|11523.1|11557.8|11533.8|11557.8|11533.8|11547.1|11523.1|14
1618502400000|2021-04-15 16:00:00|11556.1|11532.1|11548.6|11524.6|11561.1|11537.1|11546.1|11514.1|14
1618502700000|2021-04-15 16:05:00|11549.3|11525.3|11555.4|11531.4|11556.1|11532.1|11548.6|11524.6|12
1618503000000|2021-04-15 16:10:00|11554.6|11530.6|11537.7|11497.7|11559.6|11535.6|11532.2|11497.7|43
1618503300000|2021-04-15 16:15:00|11530.4|11506.4|11526.1|11502.1|11530.4|11506.4|11526.1|11502.1|6
1618503600000|2021-04-15 16:20:00|11526.8|11502.8|11534.3|11510.3|11534.3|11510.3|11526.8|11502.8|15
1618503900000|2021-04-15 16:25:00|11536.1|11512.1|11547.6|11523.6|11547.6|11523.6|11536.1|11512.1|26
1618504200000|2021-04-15 16:30:00|11546.9|11522.9|11557.6|11533.6|11561.9|11537.9|11546.9|11522.9|21
1618504500000|2021-04-15 16:35:00|11554.4|11530.4|11554.4|11530.4|11557.6|11533.6|11554.4|11530.4|5
1618504800000|2021-04-15 16:40:00|11551.9|11527.9|11556.6|11532.6|11560.1|11536.1|11551.9|11527.9|20
1618505100000|2021-04-15 16:45:00|11561.6|11537.6|11557.2|11533.2|11562.6|11538.6|11555.1|11531.1|20
1618505400000|2021-04-15 16:50:00|11554.9|11514.9|11543.3|11519.3|11568.1|11519.5|11543.3|11508.1|4
1618505700000|2021-04-15 16:55:00|||||||||1
1618506000000|2021-04-15 17:00:00|11542.3|11518.3|11540.5|11516.5|11542.3|11518.3|11539.1|11515.1|10
1618506300000|2021-04-15 17:05:00|11538.3|11514.3|11539.1|11515.1|11553.5|11515.1|11523.3|11489.9|25
1618506600000|2021-04-15 17:10:00|11544.9|11504.9|11539.6|11499.6|11544.9|11510.1|11520.9|11496.9|11
1618506900000|2021-04-15 17:15:00|11532.3|11508.3|11541.6|11517.6|11541.6|11517.6|11532.3|11508.3|14
1618507200000|2021-04-15 17:20:00|11542.3|11518.3|11542.3|11518.3|11542.3|11518.3|11541.6|11517.6|7
1618507500000|2021-04-15 17:25:00|11552.5|11512.5|11564.9|11540.9|11564.9|11540.9|11552.5|11512.5|16
1618507800000|2021-04-15 17:30:00|11565.6|11541.6|11557.4|11533.4|11566.3|11542.3|11557.4|11533.4|24
1618508100000|2021-04-15 17:35:00|11559.9|11535.9|11560.4|11500.4|11564.7|11535.9|11554.7|11494.7|7
1618508400000|2021-04-15 17:40:00|11559.7|11499.7|11542.2|11502.2|11559.7|11502.2|11542.2|11497.2|0
1618508700000|2021-04-15 17:45:00|11540.4|11500.4|11519.2|11495.2|11552.5|11505.2|11519.2|11490|12
1618509000000|2021-04-15 17:50:00|11506|11482|11492.8|11468.8|11506|11482|11492|11468|11
1618509300000|2021-04-15 17:55:00|11494.2|11470.2|11519|11459|11527.2|11470.8|11492.8|11452.9|19
1618574400000|2021-04-16 12:00:00|11573.7|11549.7|11593.1|11553.1|11604.4|11569.2|11573.7|11544.4|40
1618574700000|2021-04-16 12:05:00|11584.4|11560.4|11589.4|11565.4|11594.8|11570.8|11582.3|11558.3|7
1618575000000|2021-04-16 12:10:00|11590.3|11566.3|11592.5|11568.5|11614.7|11569.9|11590.3|11554.7|10
1618575300000|2021-04-16 12:15:00|11591.9|11567.9|11585.3|11545.3|11591.9|11567.9|11578|11545.3|13
1618575600000|2021-04-16 12:20:00|11572.6|11532.6|11592.9|11552.9|11600.1|11552.9|11572.6|11524|3
1618575900000|2021-04-16 12:25:00|11589.7|11549.7|11602.2|11542.2|11602.2|11551.5|11589.7|11540.8|7
1618576200000|2021-04-16 12:30:00|11600.8|11540.8|11584.9|11560.9|11602.2|11570.2|11583.1|11540.4|11
1618576500000|2021-04-16 12:35:00|11586.7|11562.7|11588.6|11548.6|11596.5|11562.7|11574.7|11527.2|11
1618576800000|2021-04-16 12:40:00|11579.9|11555.9|11579.2|11555.2|11595.2|11555.9|11579.2|11535.2|11
1618577100000|2021-04-16 12:45:00|11579.9|11555.9|11601.6|11541.6|11602.2|11556.6|11576.7|11538.4|34
1618577400000|2021-04-16 12:50:00|11580.8|11556.8|11575.4|11551.4|11584.5|11556.8|11575.4|11544.5|8
1618577700000|2021-04-16 12:55:00|11582.7|11542.7|11573.3|11549.3|11586.3|11551.8|11573.3|11537.3|9
1618578000000|2021-04-16 13:00:00|11571.5|11547.5|11572.7|11548.7|11580|11552.3|11571.5|11536.8|32
1618578300000|2021-04-16 13:05:00|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|0
1618578600000|2021-04-16 13:10:00|||||||||3
1618578900000|2021-04-16 13:15:00|11577|11553|11574.8|11550.8|11578.8|11554.8|11572.3|11548.3|28
1618579200000|2021-04-16 13:20:00|11592.8|11552.8|11593|11569|11593.5|11569|11592.3|11552.8|2
1618579500000|2021-04-16 13:25:00|||||||||8
1618579800000|2021-04-16 13:30:00|||||||||3
1618580100000|2021-04-16 13:35:00|11593.7|11569.7|11597.3|11573.3|11603|11579|11593.7|11569.7|8
1618580400000|2021-04-16 13:40:00|11599.1|11575.1|11599.8|11575.8|11614.2|11582.9|11599.1|11567.8|16
1618580700000|2021-04-16 13:45:00|11596.7|11572.7|11598.5|11574.5|11606.9|11575.6|11590.3|11566.3|13
1618581000000|2021-04-16 13:50:00|11600.3|11576.3|11599.6|11575.6|11601|11577|11599.6|11575.6|0
1618581300000|2021-04-16 13:55:00|11600.3|11576.3|11611.1|11571.1|11611.1|11584|11600.3|11571.1|10
1618581600000|2021-04-16 14:00:00|11603.7|11579.7|11617.9|11577.9|11617.9|11587.2|11603.7|11571.1|40
1618581900000|2021-04-16 14:05:00|11610.6|11586.6|11628.1|11604.1|11630.2|11604.1|11610.6|11577.9|142
1618582200000|2021-04-16 14:10:00|11628.8|11604.8|11652.9|11612.9|11654.5|11630.5|11628.8|11604.8|37
1618582500000|2021-04-16 14:15:00|11645.6|11621.6|11646.1|11622.1|11654.3|11623.4|11642.9|11614.3|26
1618582800000|2021-04-16 14:20:00|11642.4|11618.4|11650.2|11610.2|11652|11620.7|11634|11610|18
1618583100000|2021-04-16 14:25:00|11642.9|11618.9|11637.2|11613.2|11642.9|11618.9|11637.2|11613.2|5
1618583400000|2021-04-16 14:30:00|11635.4|11611.4|11626.6|11602.6|11636.1|11612.1|11626.6|11602.6|6
1618583700000|2021-04-16 14:35:00|11627.2|11603.2|11638.6|11614.6|11638.6|11614.6|11626.1|11602.1|7
1618584000000|2021-04-16 14:40:00|11640.4|11616.4|11641.1|11617.1|11646.8|11622.8|11640.4|11616.4|11
1618584300000|2021-04-16 14:45:00|11641.8|11617.8|11639.3|11615.3|11644.8|11620.3|11637.9|11604.8|15
1618584600000|2021-04-16 14:50:00|11632.3|11608.3|11636.7|11576.7|11646.6|11615.8|11631|11571|33
1618584900000|2021-04-16 14:55:00|11638.5|11578.5|11642.3|11618.3|11642.3|11618.3|11625.2|11577.8|7
1618585200000|2021-04-16 15:00:00|11643|11619|11644.9|11604.9|11651.7|11619|11640.5|11604.9|23
1618585500000|2021-04-16 15:05:00|11648.1|11608.1|11648.1|11608.1|11648.1|11608.1|11648.1|11608.1|1
1618585800000|2021-04-16 15:10:00|11647.4|11607.4|11646.3|11606.3|11647.4|11620.4|11640.7|11603.1|5
1618586100000|2021-04-16 15:15:00|11638.9|11614.9|11648.8|11608.8|11648.8|11616.8|11638.9|11608.8|7
1618586400000|2021-04-16 15:20:00|11649.4|11609.4|11643.3|11619.3|11649.5|11621.8|11642.1|11609.4|1
1618586700000|2021-04-16 15:25:00|11645.1|11621.1|11642.6|11618.6|11645.1|11621.1|11642.6|11618.6|0
1618587000000|2021-04-16 15:30:00|11643.3|11619.3|11640.8|11616.8|11643.3|11619.3|11640.8|11616.8|0
1618587300000|2021-04-16 15:35:00|11639.4|11615.4|11635.6|11595.6|11643.8|11615.4|11619.4|11583.1|18
1618587600000|2021-04-16 15:40:00|11642.5|11602.5|11641.8|11601.8|11642.5|11602.5|11641.8|11601.8|3
1618587900000|2021-04-16 15:45:00|11634.5|11610.5|11643.2|11603.2|11645|11612.3|11633.8|11601.8|5
1618588200000|2021-04-16 15:50:00|11633.8|11609.8|11618.1|11594.1|11633.8|11609.8|11616.3|11592.3|43
1618588500000|2021-04-16 15:55:00|11605|11581|11616.8|11576.8|11618.6|11581|11599.5|11573|43
1618588800000|2021-04-16 16:00:00|11616.2|11576.2|11607.7|11583.7|11616.8|11583.7|11607.7|11575|3
1618589100000|2021-04-16 16:05:00|11615|11575|11610.7|11586.7|11615|11588|11609.5|11575|45
1618589400000|2021-04-16 16:10:00|11613.2|11589.2|11601.4|11541.4|11629.1|11594|11585.9|11535.7|27
1618589700000|2021-04-16 16:15:00|||||||||1
1618590000000|2021-04-16 16:20:00|11605.7|11545.7|11606.4|11546.4|11615.5|11575.1|11595.5|11545.7|8
1618590300000|2021-04-16 16:25:00|11604.6|11544.6|11592.3|11532.3|11606|11557.8|11581.4|11532.3|18
1618590600000|2021-04-16 16:30:00|11583|11543|11592.4|11532.4|11596|11546.7|11583|11532.3|5
1618590900000|2021-04-16 16:35:00|11579.2|11539.2|11568.7|11544.7|11579.2|11544.7|11568.7|11537.4|1
1618591200000|2021-04-16 16:40:00|11563.2|11539.2|11577.6|11517.6|11581.5|11539.2|11555.8|11510.1|31
1618591500000|2021-04-16 16:45:00|11571|11531|11585.1|11525.1|11585.1|11531|11571|11517.6|6
1618591800000|2021-04-16 16:50:00|11587|11527|11587|11527|11587|11527|11581.5|11521.5|1
1618592100000|2021-04-16 16:55:00|11572|11532|11580.2|11540.2|11580.2|11540.2|11566.5|11526.5|4
1618592400000|2021-04-16 17:00:00|11574.7|11550.7|11582|11542|11582|11554.3|11574.7|11540.2|10
1618592700000|2021-04-16 17:05:00|11580.2|11540.2|11576.6|11536.6|11587.5|11556.8|11576.5|11536.6|12
1618593000000|2021-04-16 17:10:00|11578.4|11538.4|11578.4|11538.4|11578.4|11538.4|11578.4|11538.4|0
1618593300000|2021-04-16 17:15:00|11580.2|11540.2|11585.2|11545.2|11585.2|11545.2|11580.2|11540.2|1
1618593600000|2021-04-16 17:20:00|11579.7|11555.7|11582.2|11558.2|11587.7|11558.2|11569.7|11545.2|4
1618593900000|2021-04-16 17:25:00|11580.9|11556.9|11574.7|11550.7|11584.7|11560.7|11574.7|11550.7|5
1618594200000|2021-04-16 17:30:00|11574.8|11550.8|11584.8|11560.8|11587.3|11563.3|11574.8|11550.8|14
1618594500000|2021-04-16 17:35:00|11582.9|11558.9|11579.8|11555.8|11589.6|11565.6|11579.8|11555.8|3
1618594800000|2021-04-16 17:40:00|11578|11554|11569.8|11545.8|11579.1|11555.1|11569.8|11545.8|3
1618595100000|2021-04-16 17:45:00|11567.3|11543.3|11564.8|11540.8|11567.3|11543.3|11564.8|11540.8|2
1618595400000|2021-04-16 17:50:00|11562.3|11538.3|11552.1|11512.1|11578.1|11540.8|11548.9|11507.1|24
1618595700000|2021-04-16 17:55:00|11551.5|11511.5|11567.8|11507.8|11573.8|11524.3|11538.5|11501.7|37
1618833600000|2021-04-19 12:00:00|11570.1|11546.1|11547.8|11507.8|11570.1|11546.1|11457.2|11397.2|63
1618833900000|2021-04-19 12:05:00|11550.3|11490.3|11503.4|11479.4|11550.3|11503.8|11503.4|11476.4|8
1618834200000|2021-04-19 12:10:00|11499|11475|11487|11447|11513.1|11479.4|11479.2|11430.3|11
1618834500000|2021-04-19 12:15:00|11484.5|11444.5|11470.9|11446.9|11484.5|11450.8|11470.9|11444.5|6
1618834800000|2021-04-19 12:20:00|11471|11447|11530.1|11470.1|11530.1|11470.1|11471|11431.2|2
1618835100000|2021-04-19 12:25:00|11530.6|11470.6|11548.2|11508.2|11552.6|11520|11530.1|11470.6|39
1618835400000|2021-04-19 12:30:00|11558.7|11498.7|11545.5|11521.5|11561.5|11531.7|11545.5|11498.7|11
1618835700000|2021-04-19 12:35:00|11547.4|11523.4|11554.4|11530.4|11556.9|11532.9|11537.4|11513.4|23
1618836000000|2021-04-19 12:40:00|11556.9|11532.9|11554.4|11530.4|11559.3|11534.8|11548.6|11514.9|17
1618836300000|2021-04-19 12:45:00|11554.9|11530.9|11565.5|11541.5|11571|11541.5|11554.9|11530.9|5
1618836600000|2021-04-19 12:50:00|11565|11541|11565|11541|11570|11546|11565|11541|2
1618836900000|2021-04-19 12:55:00|11565.5|11541.5|11565|11541|11565.5|11541.5|11565|11541|2
1618837200000|2021-04-19 13:00:00|11565.5|11541.5|11567.5|11543.5|11568.1|11544.1|11565|11541|15
1618837500000|2021-04-19 13:05:00|11565|11541|11554.7|11530.7|11569.9|11544.1|11537.5|11488|26
1618837800000|2021-04-19 13:10:00|11563.3|11523.3|11551.9|11491.9|11572.2|11539.6|11551.9|11491.9|14
1618838100000|2021-04-19 13:15:00|11552.5|11492.5|11553.3|11493.3|11554.4|11494.4|11552.5|11492.5|39
1618838400000|2021-04-19 13:20:00|11545|11505|11575|11515|11575|11522.5|11545|11503.3|5
1618838700000|2021-04-19 13:25:00|11580.8|11520.8|11568.6|11528.6|11580.8|11543.3|11552.6|11518.9|8
1618839000000|2021-04-19 13:30:00|11572.5|11532.5|11561.4|11521.4|11574.4|11532.5|11561.4|11513.9|4
1618839300000|2021-04-19 13:35:00|11572.5|11512.5|11567|11543|11574.5|11543|11552.6|11512.5|4
1618839600000|2021-04-19 13:40:00|11572|11532|11566.8|11542.8|11583.1|11545.6|11563.4|11523.1|13
1618839900000|2021-04-19 13:45:00|11567.3|11527.3|11564.5|11504.5|11569.2|11532.8|11556.8|11497.3|5
1618840200000|2021-04-19 13:50:00|11563.9|11503.9|11562.6|11502.6|11564.5|11504.5|11560.1|11500.1|2
1618840500000|2021-04-19 13:55:00|11562|11502|11563.7|11503.7|11563.7|11503.7|11562|11502|5
1618840800000|2021-04-19 14:00:00|11563.1|11503.1|11560.7|11500.7|11563.1|11503.1|11560.1|11500.1|3
1618841100000|2021-04-19 14:05:00|11561.2|11501.2|11567.3|11507.3|11569|11522|11546|11500.7|13
1618841400000|2021-04-19 14:10:00|11569.3|11509.3|11563.5|11503.5|11572.9|11512.9|11562.9|11502.9|11
1618841700000|2021-04-19 14:15:00|11562.9|11502.9|11569.9|11509.9|11575.4|11515.4|11562.9|11502.9|14
1618842000000|2021-04-19 14:20:00|11587.4|11527.4|11577.4|11517.4|11587.4|11549.8|11567.9|11510.1|15
1618842300000|2021-04-19 14:25:00|11575.2|11515.2|11562.4|11502.4|11577.4|11517.4|11557.7|11497.7|33
1618842600000|2021-04-19 14:30:00|11561.8|11501.8|11564.3|11504.3|11570.5|11526|11549.6|11497.4|13
1618842900000|2021-04-19 14:35:00|11564.9|11504.9|11564.4|11540.4|11566.9|11540.4|11556.9|11504.9|8
1618843200000|2021-04-19 14:40:00|11565|11541|11565|11541|11565|11541|11565|11541|4
1618843500000|2021-04-19 14:45:00|11569.4|11545.4|11574.4|11550.4|11575.5|11550.4|11561.1|11510.5|16
1618843800000|2021-04-19 14:50:00|11575|11551|11584.5|11560.5|11585.5|11560.5|11570.8|11525.5|31
1618844100000|2021-04-19 14:55:00|11596.9|11536.9|11575|11535|11596.9|11538|11571.1|11515.5|7
1618844400000|2021-04-19 15:00:00|11575.5|11535.5|11581.2|11557.2|11581.2|11557.2|11575|11535.5|74
1618844700000|2021-04-19 15:05:00|11583.4|11559.4|11571.2|11547.2|11596.2|11572.2|11571.2|11547.2|4
1618845000000|2021-04-19 15:10:00|11578.6|11538.6|11573.7|11549.7|11578.6|11549.7|11571.2|11538.6|4
1618845300000|2021-04-19 15:15:00|11576.2|11552.2|11576.7|11552.7|11579.2|11555.2|11573.1|11549.1|19
1618845600000|2021-04-19 15:20:00|11576.8|11552.8|11589.8|11549.8|11589.8|11560.3|11576.8|11549.8|3
1618845900000|2021-04-19 15:25:00|11582.3|11558.3|11589.8|11549.8|11591.7|11558.3|11582.3|11549.8|3
1618846200000|2021-04-19 15:30:00|11582.3|11558.3|11602.1|11578.1|11602.1|11578.1|11579.3|11555.3|18
1618846500000|2021-04-19 15:35:00|11598.7|11574.7|11602.9|11578.9|11612.3|11580|11598.2|11568.4|9
1618846800000|2021-04-19 15:40:00|11602.4|11578.4|11650.7|11626.7|11652.3|11627.3|11599.3|11575.3|41
1618847100000|2021-04-19 15:45:00|11652.7|11628.7|11676.2|11616.2|11676.2|11641.7|11650.2|11604.3|21
1618847400000|2021-04-19 15:50:00|11675.7|11615.7|11664.3|11624.3|11675.7|11624.3|11662.6|11613.2|4
1618847700000|2021-04-19 15:55:00|11656.9|11632.9|11656.9|11632.9|11656.9|11632.9|11656.9|11632.9|2
1618848000000|2021-04-19 16:00:00|11654.9|11630.9|11650.4|11610.4|11664.4|11640.4|11650.4|11610.4|4
1618848300000|2021-04-19 16:05:00|11669.9|11609.9|11657.9|11597.9|11669.9|11609.9|11657.9|11597.9|1
1618848600000|2021-04-19 16:10:00|||||||||4
1618848900000|2021-04-19 16:15:00|11658|11598|11658|11598|11658|11598|11654.1|11594.1|14
1618849200000|2021-04-19 16:20:00|11660.5|11600.5|11658|11618|11660.5|11618|11652.1|11600.5|3
1618849800000|2021-04-19 16:30:00|11651.1|11627.1|11672.2|11648.2|11672.2|11648.2|11651.1|11627.1|8
1618850100000|2021-04-19 16:35:00|11672.3|11648.3|11672.3|11648.3|11672.3|11648.3|11672.3|11648.3|2
1618850400000|2021-04-19 16:40:00|11671.7|11647.7|11671.2|11647.2|11671.7|11647.7|11671.2|11647.2|8
1618850700000|2021-04-19 16:45:00|||||||||2
1618851000000|2021-04-19 16:50:00|11668.7|11644.7|11668.7|11644.7|11668.7|11644.7|11668.7|11644.7|0
1618851300000|2021-04-19 16:55:00|11666.7|11642.7|11669.3|11645.3|11669.3|11645.3|11666.7|11642.7|3
1618851600000|2021-04-19 17:00:00|||||||||2
1618851900000|2021-04-19 17:05:00|11667.3|11643.3|11665.7|11641.7|11667.3|11643.3|11664.6|11640.6|2
1618852200000|2021-04-19 17:10:00|11666.2|11642.2|11649.6|11625.6|11666.2|11642.2|11649.6|11625.6|6
1618852500000|2021-04-19 17:15:00|11650.1|11626.1|11650.2|11626.2|11650.2|11626.2|11650.1|11626.1|0
1618852800000|2021-04-19 17:20:00|11656.5|11616.5|11653.2|11613.2|11656.5|11619.8|11639.9|11594.3|3
1618853100000|2021-04-19 17:25:00|11645.7|11621.7|11642.4|11582.4|11649.3|11623.4|11621.3|11571.9|54
1618853400000|2021-04-19 17:30:00|11643.5|11583.5|11639.3|11579.3|11662.4|11602.4|11634.3|11574.3|7
1618853700000|2021-04-19 17:35:00|11629.6|11569.6|11631.6|11591.6|11646.6|11593.5|11629.6|11569.6|2
1618854000000|2021-04-19 17:40:00|11645.5|11585.5|11645.5|11585.5|11645.5|11585.5|11645.5|11585.5|1
1618854300000|2021-04-19 17:45:00|11638|11578|11633|11573|11638|11578|11633|11573|2
1618854600000|2021-04-19 17:50:00|11632.5|11572.5|11627.2|11567.2|11632.5|11587.4|11610.3|11567.2|3
1618854900000|2021-04-19 17:55:00|11623.3|11563.3|11631.1|11571.1|11631.6|11571.6|11622.2|11562.2|12
1618920000000|2021-04-20 12:00:00|11624|11564|11581.5|11541.5|11626|11593|11581|11541.5|90
1618920300000|2021-04-20 12:05:00|11583.5|11543.5|11576|11552|11583.5|11552|11576|11543.5|1
1618920600000|2021-04-20 12:10:00|11583.5|11543.5|11583.5|11543.5|11594.6|11553.1|11577.1|11534.6|2
1618920900000|2021-04-20 12:15:00|11580.5|11556.5|11586.6|11562.6|11586.6|11562.6|11580.5|11556.5|0
1618921200000|2021-04-20 12:20:00|11573|11549|11577.6|11537.6|11583.1|11551.1|11569.1|11537.6|4
1618921500000|2021-04-20 12:25:00|11570.7|11546.7|11534.2|11474.2|11574.6|11546.7|11503.7|11464.1|92
1618921800000|2021-04-20 12:30:00|11536.7|11476.7|11529.6|11469.6|11540.1|11487.1|11504.1|11467.5|25
1618922100000|2021-04-20 12:35:00|11520.1|11480.1|11529.1|11505.1|11534.6|11505.1|11519.6|11472.6|11
1618922400000|2021-04-20 12:40:00|11531.6|11507.6|11527.1|11467.1|11545.5|11507.6|11514|11465.6|11
1618922700000|2021-04-20 12:45:00|11529|11469|11506.6|11466.6|11529|11474|11506.6|11456.5|3
1618923000000|2021-04-20 12:50:00|11501.6|11461.6|11475.5|11435.5|11504|11464|11471.6|11435.5|11
1618923300000|2021-04-20 12:55:00|11475.6|11435.6|11473.6|11433.6|11481.5|11445.1|11469.1|11433.6|0
1618923600000|2021-04-20 13:00:00|11468.1|11444.1|11454.2|11430.2|11475.1|11451.1|11454.2|11430.2|20
1618923900000|2021-04-20 13:05:00|11455.2|11431.2|11464.1|11440.1|11467.6|11440.1|11455.2|11425.7|3
1618924200000|2021-04-20 13:10:00|11463.1|11439.1|11461.1|11437.1|11463.1|11439.1|11455.2|11431.2|0
1618924500000|2021-04-20 13:15:00|11463.6|11439.6|11463.7|11439.7|11463.7|11439.7|11463.6|11439.6|1
1618924800000|2021-04-20 13:20:00|11463.1|11439.1|11458.7|11418.7|11463.1|11439.1|11455.7|11418.7|7
1618925100000|2021-04-20 13:25:00|11459.3|11419.3|11441.3|11401.3|11466.8|11419.3|11436.3|11393.7|16
1618925400000|2021-04-20 13:30:00|11453.8|11393.8|11386.3|11326.3|11453.8|11401.3|11383.8|11323.8|26
1618925700000|2021-04-20 13:35:00|11386.8|11326.8|11366.3|11306.3|11390.2|11350.3|11363.8|11306.3|19
1618926000000|2021-04-20 13:40:00|11363.8|11323.8|11361.3|11321.3|11370.3|11339.3|11348.3|11310.3|5
1618926300000|2021-04-20 13:45:00|11358.3|11334.3|11391.7|11331.7|11391.7|11350.3|11358.3|11331.7|38
1618926600000|2021-04-20 13:50:00|11384.8|11360.8|11398.2|11338.2|11410.8|11366.2|11384.8|11333.7|13
1618926900000|2021-04-20 13:55:00|11395.7|11335.7|11393.2|11353.2|11409.8|11359.3|11374.3|11319.8|14
1618927200000|2021-04-20 14:00:00|11373.8|11333.8|11365.8|11325.8|11380.8|11333.8|11352.8|11304.4|10
1618927500000|2021-04-20 14:05:00|11362.8|11338.8|11393.7|11333.7|11406.3|11350.8|11362.8|11330.8|6
1618927800000|2021-04-20 14:10:00|11407.2|11353.7|11383.2|11359.2|11412.8|11364.2|11381.2|11331.2|2
1618928100000|2021-04-20 14:15:00|11384.3|11360.3|11372.3|11312.3|11388.2|11364.2|11357.4|11310.2|16
1618928400000|2021-04-20 14:20:00|11344.3|11320.3|11382.7|11342.7|11382.7|11342.7|11336.3|11312.3|5
1618928700000|2021-04-20 14:25:00|11375.3|11351.3|11407.4|11347.4|11407.4|11353.2|11375.3|11344.8|5
1618929000000|2021-04-20 14:30:00|11404.3|11344.3|11432.3|11408.3|11453.4|11408.3|11404.3|11344.3|9
1618929300000|2021-04-20 14:35:00|11437.8|11397.8|11443.8|11403.8|11443.8|11407.3|11431.3|11397.8|2
1618929600000|2021-04-20 14:40:00|11447.8|11407.8|11414.3|11390.3|11449.8|11422.8|11414.3|11374.7|33
1618929900000|2021-04-20 14:45:00|11416.3|11392.3|11415.7|11375.7|11435.2|11392.8|11404.3|11360.8|4
1618930200000|2021-04-20 14:50:00|11405.8|11365.8|11374.4|11334.4|11405.8|11365.8|11367.9|11334.4|16
1618930500000|2021-04-20 14:55:00|11378.4|11338.4|11387.4|11327.4|11418.4|11358.4|11357.3|11325.9|20
1618930800000|2021-04-20 15:00:00|11403.4|11343.4|11376.8|11336.8|11417.9|11370.4|11369.4|11325.8|6
1618931100000|2021-04-20 15:05:00|11378.8|11338.8|11396.9|11336.9|11409.4|11349.9|11365.4|11332.4|3
1618931400000|2021-04-20 15:10:00|11398.8|11338.8|11397.3|11337.3|11402.3|11342.3|11395.8|11335.8|4
1618931700000|2021-04-20 15:15:00|11397.8|11337.8|11396.4|11336.4|11407.8|11347.8|11396.4|11336.4|4
1618932000000|2021-04-20 15:20:00|11395.9|11335.9|11389.9|11329.9|11396.4|11336.4|11389.9|11329.9|2
1618932300000|2021-04-20 15:25:00|11380.4|11340.4|11384.4|11344.4|11393.9|11344.4|11380.4|11329.9|23
1618932600000|2021-04-20 15:30:00|11384.9|11344.9|11392.9|11352.9|11392.9|11359.4|11381.4|11344.9|2
1618932900000|2021-04-20 15:35:00|11385.4|11361.4|11397.9|11337.9|11399.9|11363.4|11385.4|11337.9|3
1618933200000|2021-04-20 15:40:00|11390.4|11350.4|11398.4|11358.4|11407.9|11371.4|11389.4|11339.9|19
1618933500000|2021-04-20 15:45:00|11407.9|11347.9|11385.4|11345.4|11407.9|11360.9|11378.4|11341.4|11
1618933800000|2021-04-20 15:50:00|||||||||2
1618934100000|2021-04-20 15:55:00|11385.9|11345.9|11382.4|11358.4|11385.9|11358.9|11374.5|11341.4|4
1618934400000|2021-04-20 16:00:00|11378|11354|11385.5|11345.5|11401|11357|11378|11341|10
1618934700000|2021-04-20 16:05:00|11381.5|11341.5|11366.6|11342.6|11382.1|11347.6|11366.6|11336|12
1618935000000|2021-04-20 16:10:00|11367.1|11343.1|11377|11353|11377.5|11353.5|11366.6|11342.6|10
1618935300000|2021-04-20 16:15:00|11379|11355|11381|11357|11381|11357|11377|11353|0
1618935600000|2021-04-20 16:20:00|11383|11359|11380.5|11356.5|11383|11359|11380.5|11356.5|1
1618935900000|2021-04-20 16:25:00|11379.5|11355.5|11368.6|11344.6|11383|11355.5|11367.1|11336.1|10
1618936200000|2021-04-20 16:30:00|11369.1|11345.1|11369.1|11345.1|11396.6|11351.1|11353.1|11329.1|21
1618936500000|2021-04-20 16:35:00|11390.7|11330.7|11383.1|11323.1|11402.2|11353.1|11350.6|11321.1|42
1618936800000|2021-04-20 16:40:00|11382.6|11322.6|11388|11328|11388|11333.5|11371.6|11322.1|2
1618937100000|2021-04-20 16:45:00|11384.6|11324.6|11382.7|11322.7|11389.6|11340.5|11378.6|11320.7|3
1618937400000|2021-04-20 16:50:00|11382.1|11322.1|11366.1|11342.1|11382.1|11342.1|11359.6|11321.1|0
1618937700000|2021-04-20 16:55:00|11368.6|11344.6|11368.6|11344.6|11368.6|11344.6|11368.6|11344.6|2
1618938000000|2021-04-20 17:00:00|11369.1|11345.1|11364.2|11324.2|11389.2|11354.7|11356.7|11310.2|16
1618938300000|2021-04-20 17:05:00|11379.2|11319.2|11392.7|11332.7|11393.7|11344.8|11343.7|11310.2|12
1618938600000|2021-04-20 17:10:00|11393.2|11333.2|11380.3|11356.3|11400.3|11364.2|11378.3|11333.2|1
1618938900000|2021-04-20 17:15:00|11380.8|11356.8|11382.3|11358.3|11389.2|11365.2|11377.3|11353.3|1
1618939200000|2021-04-20 17:20:00|11398.3|11365.8|11406.3|11346.3|11412.8|11379.9|11385.8|11334.8|7
1618939500000|2021-04-20 17:25:00|11406.4|11346.4|11378.9|11338.9|11406.4|11356.9|11354.9|11318.3|13
1618939800000|2021-04-20 17:30:00|11376.4|11336.4|11378.9|11338.9|11410.9|11362.9|11363.4|11323.5|4
1618940100000|2021-04-20 17:35:00|11376.4|11336.4|11390.9|11366.9|11403.4|11366.9|11365.9|11326.5|0
1618940400000|2021-04-20 17:40:00|11391|11367|11401|11341|11401|11369.5|11391|11336.5|2
1618940700000|2021-04-20 17:45:00|11401.5|11341.5|11396|11372|11406.5|11372|11380.5|11341.5|0
1618941000000|2021-04-20 17:50:00|11398.5|11374.5|11404|11344|11404|11374.5|11387|11332.5|9
1618941300000|2021-04-20 17:55:00|11403.5|11343.5|11339.4|11315.4|11403.5|11358.5|11339.4|11298.5|13
1619006400000|2021-04-21 12:00:00|11361|11301|11367|11307|11376|11330.6|11332.9|11292|5
1619006700000|2021-04-21 12:05:00|11364.5|11324.5|11369.5|11309.5|11377.6|11337.5|11361.5|11304.5|2
1619007000000|2021-04-21 12:10:00|11370|11310|11362.5|11322.5|11372|11322.5|11362.5|11310|0
1619007300000|2021-04-21 12:15:00|11363|11323|11359.5|11335.5|11367|11335.5|11357.5|11322.5|0
1619007600000|2021-04-21 12:20:00|11386|11326|11376.4|11352.4|11386.9|11352.4|11370.4|11326|22
1619007900000|2021-04-21 12:25:00|11376.9|11352.9|11380.4|11356.4|11389.9|11356.4|11376.9|11349.9|10
1619008200000|2021-04-21 12:30:00|11388.9|11348.9|11390.9|11350.9|11390.9|11350.9|11388.9|11348.9|1
1619008500000|2021-04-21 12:35:00|11381.9|11357.9|11386.4|11346.4|11395.9|11357.9|11370.4|11335.9|6
1619008800000|2021-04-21 12:40:00|11388.4|11348.4|11383.4|11323.4|11390.9|11363.9|11380.4|11320.4|2
1619009100000|2021-04-21 12:45:00|11385.9|11325.9|11388|11328|11388|11328|11385.9|11325.9|6
1619009400000|2021-04-21 12:50:00|11386|11326|11386|11326|11386|11326|11386|11326|1
1619009700000|2021-04-21 12:55:00|11383.5|11323.5|11378.5|11318.5|11383.5|11323.5|11373.5|11313.5|2
1619010000000|2021-04-21 13:00:00|11379|11319|11393|11333|11393|11333|11379|11319|1
1619010300000|2021-04-21 13:05:00|||||||||1
1619010600000|2021-04-21 13:10:00|11383.5|11343.5|11407|11367|11409.5|11367|11383.5|11343.5|54
1619010900000|2021-04-21 13:15:00|11413.6|11353.6|11392.9|11332.9|11413.6|11369|11392.9|11332.9|32
1619011200000|2021-04-21 13:20:00|11393.4|11333.4|11410|11350|11410|11362.5|11393.4|11333.4|1
1619011500000|2021-04-21 13:25:00|11408|11348|11410|11350|11410|11358.4|11398.4|11348|12
1619011800000|2021-04-21 13:30:00|11408|11348|11393.5|11353.5|11408|11357.5|11390.9|11348|1
1619012100000|2021-04-21 13:35:00|11388.5|11348.5|11373.5|11313.5|11396|11348.5|11373.5|11313.5|2
1619012400000|2021-04-21 13:40:00|11372|11312|11358.5|11318.5|11372.5|11318.5|11356.5|11303.5|6
1619012700000|2021-04-21 13:45:00|11359.4|11319.4|11366|11326|11366|11326|11359.4|11319.4|0
1619013300000|2021-04-21 13:55:00|11360.5|11336.5|11360.5|11336.5|11360.5|11336.5|11360.5|11336.5|0
1619013600000|2021-04-21 14:00:00|11360.1|11336.1|11365.5|11341.5|11365.5|11341.5|11360.1|11336.1|23
1619013900000|2021-04-21 14:05:00|11368|11344|11448.6|11408.6|11461.1|11410.6|11367.6|11343.6|11
1619014200000|2021-04-21 14:10:00|11442.5|11418.5|11461|11437|11461|11437|11442.5|11418.5|47
1619014500000|2021-04-21 14:15:00|11459|11435|11490|11466|11493|11466|11458.1|11434.1|24
1619014800000|2021-04-21 14:20:00|11490.5|11466.5|11563.6|11523.6|11574.1|11530.5|11490.5|11466.5|9
1619015100000|2021-04-21 14:25:00|11564.1|11524.1|11555.5|11515.5|11564.1|11532.5|11540|11515.5|24
1619015400000|2021-04-21 14:30:00|11542.5|11518.5|11560|11520|11560|11520|11540.5|11513|6
1619015700000|2021-04-21 14:35:00|11554.5|11530.5|11565.1|11525.1|11570.2|11540.6|11554.5|11520|3
1619016000000|2021-04-21 14:40:00|11500.1|11440.1|11462.1|11422.1|11555.1|11521.6|11460.1|11412.6|16
1619016300000|2021-04-21 14:45:00|11461.6|11421.6|11468.2|11428.2|11488.7|11428.7|11461.6|11421.2|9
1619016600000|2021-04-21 14:50:00|11466.2|11426.2|11455.7|11395.7|11501.6|11450.7|11455.7|11395.7|25
1619016900000|2021-04-21 14:55:00|11475.7|11415.7|11469.3|11409.3|11503.5|11465.7|11446.8|11400.2|7
1619017200000|2021-04-21 15:00:00|11471.8|11411.8|11472.3|11412.3|11480.9|11420.9|11469.3|11409.3|5
1619017500000|2021-04-21 15:05:00|11474.3|11414.3|11467.9|11443.9|11474.3|11448.9|11458.8|11412.3|2
1619017800000|2021-04-21 15:10:00|11472|11448|11498.1|11458.1|11511.8|11458.1|11472|11435.6|9
1619018100000|2021-04-21 15:15:00|11514.3|11474.3|11491.4|11451.4|11529.4|11476.9|11491.4|11444.4|2
1619018400000|2021-04-21 15:20:00|11493.4|11453.4|11493.4|11453.4|11493.4|11453.4|11493.4|11453.4|2
1619018700000|2021-04-21 15:25:00|11487.4|11447.4|11491.4|11451.4|11491.4|11451.4|11487.4|11447.4|6
1619019000000|2021-04-21 15:30:00|11493.5|11453.5|11521.4|11481.4|11527.5|11496.9|11486.9|11453.5|4
1619019300000|2021-04-21 15:35:00|11532.5|11472.5|11522.4|11482.4|11532.5|11489.4|11508.4|11472.1|8
1619019600000|2021-04-21 15:40:00|11519.4|11495.4|11521.9|11497.9|11521.9|11497.9|11516|11492|5
1619019900000|2021-04-21 15:45:00|11517.4|11493.4|11522.4|11482.4|11522.4|11493.4|11515.4|11482.4|9
1619020200000|2021-04-21 15:50:00|11511.9|11487.9|11522.4|11482.4|11522.4|11487.9|11511.9|11482.4|7
1619020500000|2021-04-21 15:55:00|11530.1|11470.1|11513.4|11453.4|11530.6|11495.6|11498.8|11438.8|19
1619020800000|2021-04-21 16:00:00|11510.4|11450.4|11505.4|11481.4|11522|11481.4|11501.3|11441.3|3
1619021100000|2021-04-21 16:05:00|11511.5|11487.5|11536.7|11476.7|11537.8|11487.5|11511|11461.2|4
1619021400000|2021-04-21 16:10:00|11531.4|11491.4|11521.2|11461.2|11542.3|11491.4|11519.7|11459.7|3
1619021700000|2021-04-21 16:15:00|11523.3|11463.3|11503.9|11443.9|11523.3|11463.3|11501.9|11441.9|7
1619022000000|2021-04-21 16:20:00|11501.9|11441.9|11542|11482|11542|11486.4|11494.3|11441.9|5
1619022300000|2021-04-21 16:25:00|11532.5|11492.5|11534.6|11494.6|11536.6|11496.6|11532.5|11492.5|3
1619022600000|2021-04-21 16:30:00|11537.1|11497.1|11544.1|11484.1|11546.1|11511.6|11521.6|11484.1|12
1619022900000|2021-04-21 16:35:00|11538|11478|11538|11478|11550.2|11507.7|11525.6|11478|4
1619023200000|2021-04-21 16:40:00|11528.5|11488.5|11547.3|11487.3|11554.3|11517.8|11523.5|11472.1|5
1619023500000|2021-04-21 16:45:00|11549.8|11489.8|11529.9|11505.9|11556.3|11505.9|11529.9|11485.7|6
1619023800000|2021-04-21 16:50:00|11525.8|11501.8|11545.3|11485.3|11553.4|11510|11525.8|11485.3|2
1619024100000|2021-04-21 16:55:00|11547.9|11507.9|11545.9|11505.9|11547.9|11507.9|11545.9|11505.9|0
1619024400000|2021-04-21 17:00:00|11547.9|11507.9|11539.8|11499.8|11547.9|11507.9|11539.8|11499.8|2
1619024700000|2021-04-21 17:05:00|11543.9|11503.9|11543.9|11503.9|11543.9|11511|11530.9|11499.8|1
1619025000000|2021-04-21 17:10:00|11541.9|11501.9|11554.6|11494.6|11554.6|11511.9|11533.9|11494.6|5
1619025300000|2021-04-21 17:15:00|11540.3|11480.3|11558.6|11498.6|11560.7|11509.1|11519.8|11463|19
1619025600000|2021-04-21 17:20:00|11551.1|11511.1|11555.2|11531.2|11563.6|11536.2|11551.1|11496.6|6
1619025900000|2021-04-21 17:25:00|11555.7|11531.7|11620.2|11596.2|11622.7|11598.7|11555.7|11531.7|29
1619026200000|2021-04-21 17:30:00|11654|11594|11606.3|11546.3|11657.4|11600|11596.3|11536.3|31
1619026500000|2021-04-21 17:35:00|11607.3|11547.3|11622|11562|11622|11581.9|11592.3|11547.3|1
1619026800000|2021-04-21 17:40:00|11624|11564|11601.4|11541.4|11624|11567.8|11581.2|11527.4|6
1619027100000|2021-04-21 17:45:00|11587.5|11547.5|11579.4|11539.4|11589.5|11549.5|11579.4|11539.4|0
1619027400000|2021-04-21 17:50:00|11581.4|11541.4|11588.4|11528.4|11593.4|11549.9|11573.9|11528.4|2
1619027700000|2021-04-21 17:55:00|11590.9|11530.9|11611.4|11551.4|11616.6|11578.8|11582.8|11530.9|5
1619092800000|2021-04-22 12:00:00|11582.5|11522.5|11553.1|11513.1|11602.8|11542.8|11553.1|11505.3|3
1619093100000|2021-04-22 12:05:00|11555.2|11515.2|11552|11492|11555.2|11515.2|11531.2|11483.7|2
1619093400000|2021-04-22 12:10:00|11554|11494|11553.2|11493.2|11557.7|11497.7|11550.7|11490.7|4
1619093700000|2021-04-22 12:15:00|11555.2|11495.2|11555.2|11495.2|11555.2|11495.2|11555.2|11495.2|2
1619094000000|2021-04-22 12:20:00|11555.3|11495.3|11549.9|11489.9|11556.1|11496.1|11549.9|11489.9|1
1619094300000|2021-04-22 12:25:00|11547.9|11487.9|11529.6|11469.6|11547.9|11490.4|11527.1|11467.1|3
1619094600000|2021-04-22 12:30:00|11517.1|11477.1|11504.1|11480.1|11529.6|11480.1|11504.1|11469.6|0
1619094900000|2021-04-22 12:35:00|11504.2|11480.2|11511.7|11471.7|11532.2|11480.2|11499.2|11463.5|10
1619095200000|2021-04-22 12:40:00|11517.9|11477.9|11522.9|11462.9|11522.9|11480.9|11502.9|11450|5
1619095500000|2021-04-22 12:45:00|11530.4|11470.4|11531.3|11471.3|11532.9|11472.9|11511.3|11462.2|10
1619095800000|2021-04-22 12:50:00|11530|11470|11525.9|11465.9|11530|11470|11525.9|11465.9|0
1619096100000|2021-04-22 12:55:00|11522.5|11462.5|11522.6|11482.6|11532.1|11482.6|11522.5|11462.5|1
1619096400000|2021-04-22 13:00:00|11520.5|11480.5|11538.9|11498.9|11545.9|11498.9|11513.4|11480.5|7
1619096700000|2021-04-22 13:05:00|11531.3|11507.3|11546.4|11486.4|11546.4|11519.4|11531.3|11478.9|6
1619097000000|2021-04-22 13:10:00|11551.4|11491.4|11549.3|11489.3|11551.4|11491.4|11541.4|11481.4|0
1619097300000|2021-04-22 13:15:00|11551.8|11491.8|11542.3|11502.3|11551.8|11515.3|11539.3|11491.8|5
1619097600000|2021-04-22 13:20:00|11542.7|11502.7|11558.9|11518.9|11563.9|11518.9|11542.7|11499.8|0
1619097900000|2021-04-22 13:25:00|11567.2|11507.2|11564|11504|11571.8|11531.9|11539|11494.8|5
1619098200000|2021-04-22 13:30:00|11556.5|11516.5|11556.5|11516.5|11568.1|11519|11556.5|11504|0
1619098500000|2021-04-22 13:35:00|11559|11519|11559.4|11499.4|11566|11529.5|11553.5|11499.4|4
1619098800000|2021-04-22 13:40:00|11559|11499|11546.5|11486.5|11559|11499|11546.5|11486.5|3
1619099100000|2021-04-22 13:45:00|11545.6|11485.6|11536.5|11476.5|11546.5|11486.5|11536.5|11476.5|6
1619099400000|2021-04-22 13:50:00|11539|11479|11536.5|11476.5|11539|11479|11536.5|11476.5|0
1619099700000|2021-04-22 13:55:00|11539|11479|11546.1|11486.1|11549.1|11489.1|11536.5|11476.5|0
1619100000000|2021-04-22 14:00:00|11544.1|11484.1|11548.6|11508.6|11562.7|11524.1|11543.6|11483.6|21
1619100300000|2021-04-22 14:05:00|11551.1|11511.1|11542.7|11518.7|11559.1|11518.7|11535.6|11491.6|9
1619100600000|2021-04-22 14:10:00|11553.2|11493.2|11532.7|11508.7|11553.2|11518.7|11532.7|11493.2|4
1619100900000|2021-04-22 14:15:00|11533.2|11509.2|11551.2|11491.2|11556.1|11521.7|11533.2|11486.6|25
1619101200000|2021-04-22 14:20:00|11542.8|11518.8|11541.2|11501.2|11543.3|11518.8|11540.3|11501.2|0
1619101500000|2021-04-22 14:25:00|11543.3|11503.3|11542.1|11502.1|11546.1|11522.1|11542.1|11502.1|12
1619101800000|2021-04-22 14:30:00|11544.2|11504.2|11541.2|11517.2|11544.2|11517.2|11541.2|11504.2|1
1619102100000|2021-04-22 14:35:00|11543.7|11519.7|11546.2|11522.2|11560.8|11532.6|11541.6|11506.7|4
1619102400000|2021-04-22 14:40:00|11548.7|11524.7|11576.2|11552.2|11576.2|11552.2|11548.7|11524.7|6
1619102700000|2021-04-22 14:45:00|11576.6|11552.6|11584.6|11524.6|11584.6|11554.7|11576.6|11517.1|1
1619103000000|2021-04-22 14:50:00|11589.2|11529.2|11571.2|11547.2|11589.2|11547.2|11567.1|11529.2|8
1619103300000|2021-04-22 14:55:00|11576.2|11552.2|11578.7|11554.7|11581.2|11557.2|11576.2|11552.2|4
1619103600000|2021-04-22 15:00:00|11578.8|11554.8|11596.3|11572.3|11596.3|11572.3|11578.8|11554.8|8
1619103900000|2021-04-22 15:05:00|11601.3|11577.3|11601.3|11577.3|11606.3|11582.3|11599.2|11575.2|10
1619104200000|2021-04-22 15:10:00|11602.1|11578.1|11611.7|11587.7|11611.7|11587.7|11601.3|11577.3|3
1619104500000|2021-04-22 15:15:00|11607.2|11583.2|11611.8|11551.8|11614.7|11583.2|11604.2|11551.8|4
1619104800000|2021-04-22 15:20:00|11609.7|11549.7|11609.8|11549.8|11617.3|11572.3|11607.2|11549.7|2
1619105100000|2021-04-22 15:25:00|11614.8|11554.8|11617.3|11557.3|11617.3|11569.8|11609.8|11554.8|6
1619105400000|2021-04-22 15:30:00|11609.8|11569.8|11610.2|11550.2|11617.3|11580.7|11604.7|11550.2|10
1619105700000|2021-04-22 15:35:00|11609.8|11549.8|11611|11551|11612.3|11552.3|11609.8|11549.8|32
1619106000000|2021-04-22 15:40:00|11612.2|11552.2|11605.8|11545.8|11617.5|11574.7|11594.2|11535.8|27
1619106300000|2021-04-22 15:45:00|11606.2|11546.2|11602.5|11542.5|11610.3|11577.2|11581.3|11540|16
1619106600000|2021-04-22 15:50:00|11605|11545|11589.1|11529.1|11610.8|11570.5|11568.3|11519.5|20
1619106900000|2021-04-22 15:55:00|11588.3|11528.3|11592.5|11552.5|11602.9|11552.5|11584.1|11524.1|7
1619107200000|2021-04-22 16:00:00|11599.1|11559.1|11598.2|11574.2|11599.1|11574.2|11591.6|11558.7|16
1619107500000|2021-04-22 16:05:00|11598.7|11574.7|11587.8|11563.8|11604.5|11576.7|11587.8|11556.2|9
1619107800000|2021-04-22 16:10:00|11589.9|11565.9|11589.9|11565.9|11589.9|11565.9|11589.9|11565.9|9
1619108100000|2021-04-22 16:15:00|11589.5|11565.5|11599.9|11575.9|11600.4|11576.4|11587.4|11563.4|11
1619108400000|2021-04-22 16:20:00|11602.4|11578.4|11608|11568|11617.5|11583.9|11602.4|11550.5|12
1619108700000|2021-04-22 16:25:00|11610.5|11570.5|11621.6|11597.6|11632.5|11597.6|11605|11559.2|20
1619109000000|2021-04-22 16:30:00|11624.1|11600.1|11631.6|11607.6|11634.6|11607.6|11622.1|11592.6|8
1619109300000|2021-04-22 16:35:00|11630.4|11606.4|11624.2|11600.2|11630.4|11606.4|11624.1|11600.1|5
1619109600000|2021-04-22 16:40:00|11632.6|11592.6|11624.2|11600.2|11634.7|11600.2|11624.2|11592.6|5
1619109900000|2021-04-22 16:45:00|11632.6|11592.6|11632.2|11572.2|11645.5|11605.2|11598.8|11566.8|16
1619110200000|2021-04-22 16:50:00|11629.7|11569.7|11628.9|11568.9|11632.2|11607.3|11621.4|11561.4|8
1619110500000|2021-04-22 16:55:00|11623.9|11563.9|11631.4|11571.4|11631.4|11571.4|11620.2|11560.2|14
1619110800000|2021-04-22 17:00:00|11631.8|11571.8|11628.8|11604.8|11633.9|11606.9|11616.8|11571.8|7
1619111100000|2021-04-22 17:05:00|11630.9|11606.9|11628|11604|11635.9|11611.9|11628|11604|6
1619111400000|2021-04-22 17:10:00|11625.9|11601.9|11612.2|11588.2|11625.9|11601.9|11612.2|11583.1|5
1619111700000|2021-04-22 17:15:00|11625.2|11585.2|11622.7|11582.7|11625.2|11590.7|11614.7|11580.2|5
1619112000000|2021-04-22 17:20:00|11625.2|11585.2|11626.4|11602.4|11631.4|11602.4|11617.6|11585.2|5
1619112300000|2021-04-22 17:25:00|11624.3|11600.3|11619.3|11595.3|11640.6|11600.3|11612.3|11562.3|8
1619112600000|2021-04-22 17:30:00|11619.8|11579.8|11619.8|11579.8|11624.7|11600.7|11608.9|11577.3|9
1619112900000|2021-04-22 17:35:00|11617.3|11577.3|11596.5|11536.5|11619.8|11579.8|11586.9|11536.5|10
1619113200000|2021-04-22 17:40:00|11594.4|11534.4|11586.9|11546.9|11596.5|11546.9|11584.9|11534.4|8
1619113500000|2021-04-22 17:45:00|11594.4|11534.4|11572.3|11548.3|11596.5|11556.6|11572.3|11533.6|4
1619113800000|2021-04-22 17:50:00|11587.4|11547.4|11586.1|11562.1|11593.6|11562.1|11581.9|11547.4|7
1619114100000|2021-04-22 17:55:00|11588.6|11564.6|11596.6|11536.6|11602.5|11564.6|11551.5|11496.6|22
1619179200000|2021-04-23 12:00:00|11635.3|11595.3|11590.2|11530.2|11643.7|11595.3|11568.1|11508.1|2
1619179500000|2021-04-23 12:05:00|11583.9|11523.9|11583.9|11523.9|11590.2|11530.2|11583.9|11523.9|1
1619179800000|2021-04-23 12:10:00|11586|11526|11586|11526|11586|11526|11586|11526|0
1619180100000|2021-04-23 12:15:00|11588.1|11528.1|11597.8|11537.8|11597.8|11537.8|11588.1|11528.1|0
1619180400000|2021-04-23 12:20:00|11598.2|11538.2|11594.9|11554.9|11602.4|11554.9|11592.8|11538.2|0
1619180700000|2021-04-23 12:25:00|11590|11566|11598.5|11538.5|11598.8|11568.9|11590|11534.2|11
1619181000000|2021-04-23 12:30:00|11601|11541|11603.5|11543.5|11603.5|11543.5|11601|11541|0
1619181300000|2021-04-23 12:35:00|11603.9|11543.9|11606|11546|11608.1|11548.1|11603.9|11543.9|0
1619181600000|2021-04-23 12:40:00|11605.6|11545.6|11595.9|11571.9|11605.6|11571.9|11586.3|11543.5|1
1619181900000|2021-04-23 12:45:00|11600.9|11576.9|11601.7|11577.7|11601.7|11577.7|11599.2|11575.2|3
1619182200000|2021-04-23 12:50:00|11608.1|11568.1|11608.2|11568.2|11608.5|11568.5|11608.1|11568.1|1
1619182500000|2021-04-23 12:55:00|11606.1|11566.1|11618.6|11594.6|11618.6|11594.6|11603.1|11564|1
1619182800000|2021-04-23 13:00:00|11619|11595|11639.1|11579.1|11652.9|11612.9|11617.5|11572.8|5
1619183100000|2021-04-23 13:05:00|11641.2|11581.2|11632.6|11592.6|11641.8|11594.7|11628.4|11579.7|2
1619183400000|2021-04-23 13:10:00|11630.5|11590.5|11623.7|11599.7|11632.6|11601.4|11621.2|11588|2
1619183700000|2021-04-23 13:15:00|11626.2|11602.2|11618.7|11594.7|11626.2|11602.2|11618.7|11594.7|1
1619184000000|2021-04-23 13:20:00|11619.5|11595.5|11618.7|11594.7|11623.7|11599.7|11618.7|11594.7|2
1619184300000|2021-04-23 13:25:00|11621.2|11597.2|11618.7|11594.7|11621.2|11597.2|11618.7|11594.7|0
1619184600000|2021-04-23 13:30:00|11632.7|11592.7|11630.2|11590.2|11632.7|11592.7|11628.1|11588.1|3
1619184900000|2021-04-23 13:35:00|11628.1|11588.1|11632.9|11572.9|11635.4|11588.1|11626|11572.9|2
1619185200000|2021-04-23 13:40:00|11633.7|11573.7|11612.2|11572.2|11637.9|11577.9|11612.2|11563.3|0
1619185500000|2021-04-23 13:45:00|11633|11573|11627|11567|11633|11573|11626.6|11566.6|1
1619185800000|2021-04-23 13:50:00|11627.8|11567.8|11615.5|11575.5|11627.8|11575.5|11615.5|11566.3|0
1619186100000|2021-04-23 13:55:00|11606.7|11582.7|11614.8|11554.8|11628.2|11598|11594.1|11551.9|12
1619186400000|2021-04-23 14:00:00|11625.8|11565.8|11637.5|11577.5|11648.8|11588.8|11616.9|11556.9|0
1619186700000|2021-04-23 14:05:00|11642.5|11582.5|11631.2|11591.2|11644.6|11595|11631.2|11582.5|1
1619187000000|2021-04-23 14:10:00|11624.5|11600.5|11604.5|11580.5|11640.2|11600.5|11604.5|11562.9|40
1619187300000|2021-04-23 14:15:00|11624.1|11564.1|11629.3|11569.3|11630.4|11585.4|11609.4|11564.1|19
1619187600000|2021-04-23 14:20:00|11630.4|11570.4|11609.4|11585.4|11630.4|11589.6|11603.6|11570.4|2
1619187900000|2021-04-23 14:25:00|11631.4|11571.4|11623|11583|11632.2|11583|11623|11571.4|2
1619188200000|2021-04-23 14:30:00|11618.8|11578.8|11617|11577|11619.2|11579.2|11617|11577|0
1619188500000|2021-04-23 14:35:00|11614.9|11574.9|11597|11573|11624.2|11577.1|11597|11547.4|0
1619188800000|2021-04-23 14:40:00|11601.2|11577.2|11585.4|11561.4|11609.7|11577.4|11585.4|11556.3|4
1619189100000|2021-04-23 14:45:00|11587.5|11563.5|11610.4|11570.4|11620|11570.4|11581.4|11554.2|17
1619189400000|2021-04-23 14:50:00|11610.8|11570.8|11623.1|11563.1|11623.1|11572.9|11610.8|11563.1|1
1619189700000|2021-04-23 14:55:00|11618.8|11558.8|11618.9|11558.9|11618.9|11558.9|11618.8|11558.8|0
1619190000000|2021-04-23 15:00:00|11618.5|11558.5|11610.2|11570.2|11618.5|11577.4|11598.1|11557.7|10
1619190300000|2021-04-23 15:05:00|11607.7|11567.7|11607.7|11567.7|11607.7|11567.7|11607.7|11567.7|0
1619190600000|2021-04-23 15:10:00|11618.1|11558.1|11596.8|11536.8|11618.1|11558.1|11587.6|11536.8|3
1619190900000|2021-04-23 15:15:00|11585.6|11545.6|11571.7|11547.7|11585.6|11554.4|11571.7|11545.6|0
1619191200000|2021-04-23 15:20:00|11588.2|11528.2|11578.6|11518.6|11588.2|11528.2|11575.3|11515.3|2
1619191500000|2021-04-23 15:25:00|11577.8|11517.8|11571.1|11511.1|11580.3|11533.9|11557.9|11508.6|3
1619191800000|2021-04-23 15:30:00|11568.6|11508.6|11548.4|11488.4|11570.1|11510.1|11543.4|11488.4|0
1619192400000|2021-04-23 15:40:00|11548.5|11488.5|11548.5|11488.5|11548.8|11499.2|11539.2|11487.3|1
1619192700000|2021-04-23 15:45:00|11548.9|11488.9|11533.9|11473.9|11551|11501.7|11533.9|11473.9|0
1619193000000|2021-04-23 15:50:00|11531.4|11471.4|11526.4|11486.4|11533.9|11486.4|11524.3|11471.4|0
1619193300000|2021-04-23 15:55:00|11534.8|11494.8|11542.4|11482.4|11549.3|11505.3|11520.5|11478.1|5
1619193600000|2021-04-23 16:00:00|11543.1|11483.1|11543.1|11483.1|11543.9|11483.9|11543.1|11483.1|0
1619193900000|2021-04-23 16:05:00|11536|11476|11531.4|11471.4|11541|11481|11531.4|11471.4|0
1619194200000|2021-04-23 16:10:00|11528.9|11468.9|11519.3|11479.3|11531.4|11479.7|11519.3|11468.9|1
1619194500000|2021-04-23 16:15:00|11527.4|11467.4|11523.6|11463.6|11529|11479.3|11519.3|11463.6|1
1619194800000|2021-04-23 16:20:00|11514.4|11474.4|11528|11468|11528|11479.2|11500.6|11456.7|3
1619195100000|2021-04-23 16:25:00|11528.8|11468.8|11525.1|11465.1|11528.8|11477.1|11517.1|11463|2
1619195400000|2021-04-23 16:30:00|11525.5|11465.5|11492.7|11432.7|11528|11491.8|11492.3|11432.3|5
1619195700000|2021-04-23 16:35:00|11493|11433|11483.4|11443.4|11493.1|11445.9|11483.4|11433|1
1619196000000|2021-04-23 16:40:00|11483.5|11443.5|11482.9|11442.9|11485.4|11445.4|11482.9|11442.9|8
1619196300000|2021-04-23 16:45:00|11474.1|11450.1|11497.9|11437.9|11508.9|11464.2|11467.4|11437.9|2
1619196600000|2021-04-23 16:50:00|11500.4|11440.4|11480.4|11440.4|11502.9|11462.5|11480.4|11435.4|1
1619196900000|2021-04-23 16:55:00|11472|11448|11470|11446|11480.4|11448|11469.5|11440.4|12
1619197200000|2021-04-23 17:00:00|11480.5|11440.5|11480.5|11440.5|11480.5|11440.5|11478|11438|0
1619197500000|2021-04-23 17:05:00|11485.5|11445.5|11489.7|11429.7|11489.7|11453.1|11472.9|11429.7|1
1619197800000|2021-04-23 17:10:00|11479|11439|11501.1|11441.1|11501.5|11441.5|11479|11439|5
1619198100000|2021-04-23 17:15:00|11499|11439|11513.6|11453.6|11513.6|11461.5|11491.5|11439|15
1619198400000|2021-04-23 17:20:00|11516.1|11456.1|11563.6|11503.6|11563.6|11503.6|11516.1|11456.1|3
1619198700000|2021-04-23 17:25:00|11564|11504|11571.9|11511.9|11576.9|11529.5|11540.6|11496.9|9
1619199000000|2021-04-23 17:30:00|11574|11514|11580.8|11520.8|11580.8|11524.4|11564.4|11514|3
1619199300000|2021-04-23 17:35:00|11569.6|11529.6|11572.1|11512.1|11572.1|11538|11562|11502.1|1
1619199600000|2021-04-23 17:40:00|11562.9|11522.9|11577.2|11537.2|11577.2|11540.1|11562.9|11522.9|0
1619199900000|2021-04-23 17:45:00|11564.2|11540.2|11562.2|11522.2|11577.2|11540.2|11559.2|11522.2|0
1619200200000|2021-04-23 17:50:00|11555|11531|11558.4|11534.4|11559.2|11535.2|11555|11531|0
1619200500000|2021-04-23 17:55:00|11553.4|11529.4|11559.7|11499.7|11570.1|11532.7|11528.6|11479.3|4
1619438400000|2021-04-26 12:00:00|11559.1|11499.1|11579.7|11519.7|11587.2|11527.2|11526.1|11499.1|14
1619438700000|2021-04-26 12:05:00|11580.6|11520.6|11575|11515|11584.5|11524.5|11575|11515|1
1619439000000|2021-04-26 12:10:00|11575.1|11515.1|11577.8|11517.8|11578.4|11526.6|11550.6|11515.1|2
1619439300000|2021-04-26 12:15:00|11580.3|11520.3|11568.9|11508.9|11581.4|11542.5|11563.9|11503.9|3
1619439600000|2021-04-26 12:20:00|11571.1|11511.1|11557.6|11497.6|11576.1|11520.9|11550.1|11495.4|17
1619439900000|2021-04-26 12:25:00|11556.5|11496.5|11556.3|11496.3|11556.5|11496.5|11555.2|11495.2|3
1619440200000|2021-04-26 12:30:00|11548.5|11508.5|11550.2|11510.2|11550.2|11510.2|11548.5|11508.5|3
1619440500000|2021-04-26 12:35:00|11552.5|11512.5|11560|11500|11560.2|11512.5|11552.5|11492.7|3
1619440800000|2021-04-26 12:40:00|11559.4|11499.4|11548.8|11508.8|11559.4|11511.8|11534.7|11499.4|6
1619441100000|2021-04-26 12:45:00|11551.1|11511.1|11556.1|11532.1|11558.6|11534.6|11544.7|11511.1|12
1619441400000|2021-04-26 12:50:00|11584.1|11544.1|11573.4|11549.4|11584.1|11549.4|11571.1|11543.6|6
1619441700000|2021-04-26 12:55:00|11573.1|11549.1|11585.6|11545.6|11603.3|11549.1|11573.1|11543.1|8
1619442000000|2021-04-26 13:00:00|11590|11550|11588.7|11564.7|11591.1|11564.7|11585.6|11550|2
1619442300000|2021-04-26 13:05:00|11590.9|11566.9|11597.6|11573.6|11601.7|11574.7|11590.9|11561.1|8
1619442600000|2021-04-26 13:10:00|11595.4|11571.4|11601.2|11577.2|11601.2|11577.2|11595.1|11571.1|7
1619442900000|2021-04-26 13:15:00|11603.4|11579.4|11606|11582|11613.5|11589.5|11603.4|11579.4|21
1619443200000|2021-04-26 13:20:00|11606.2|11582.2|11608.5|11584.5|11613.5|11589.5|11606.2|11582.2|7
1619443500000|2021-04-26 13:25:00|11606.3|11582.3|11577.2|11553.2|11613.5|11582.3|11571.3|11516.5|39
1619443800000|2021-04-26 13:30:00|11572.8|11512.8|11615.5|11555.5|11615.5|11555.5|11567.7|11507.7|11
1619444100000|2021-04-26 13:35:00|11590.9|11530.9|11575.5|11515.5|11590.9|11530.9|11575.5|11515.5|3
1619444400000|2021-04-26 13:40:00|11573.2|11513.2|11565.2|11505.2|11573.2|11513.2|11565.2|11505.2|0
1619444700000|2021-04-26 13:45:00|11565.5|11505.5|11555.3|11531.3|11565.5|11531.3|11553|11505.5|10
1619445000000|2021-04-26 13:50:00|11555|11531|11560.3|11536.3|11560.3|11536.3|11554.5|11530.5|9
1619445300000|2021-04-26 13:55:00|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|1
1619445600000|2021-04-26 14:00:00|11557.6|11533.6|11550.6|11510.6|11557.6|11533.6|11550.3|11510.3|11
1619445900000|2021-04-26 14:05:00|11550.8|11510.8|11547.2|11507.2|11550.8|11523.9|11540.6|11507.2|24
1619446200000|2021-04-26 14:10:00|11546.9|11506.9|11541.7|11517.7|11549.7|11517.7|11539.2|11506.9|5
1619446500000|2021-04-26 14:15:00|11541.4|11517.4|11569.5|11509.5|11569.5|11518.9|11541.4|11509.5|28
1619446800000|2021-04-26 14:20:00|11563.9|11503.9|11562.2|11502.2|11563.9|11503.9|11559.2|11499.2|15
1619447100000|2021-04-26 14:25:00|11545.3|11521.3|11542.8|11518.8|11545.3|11521.3|11542.8|11518.8|6
1619447400000|2021-04-26 14:30:00|11555.8|11515.8|11575.8|11535.8|11575.8|11541.3|11552.8|11515.8|6
1619447700000|2021-04-26 14:35:00|11565.3|11541.3|11568.2|11544.2|11592.3|11546.5|11565.3|11523.1|10
1619448000000|2021-04-26 14:40:00|11568.3|11544.3|11591.5|11551.5|11596.5|11551.5|11566.3|11534.3|15
1619448300000|2021-04-26 14:45:00|11589.3|11549.3|11578|11554|11596|11560.7|11578|11549.3|22
1619448600000|2021-04-26 14:50:00|11586|11526|11575|11551|11598|11565.5|11570.5|11526|11
1619448900000|2021-04-26 14:55:00|11577.5|11553.5|11601.3|11541.3|11603.6|11556|11577.5|11539.3|1
1619449200000|2021-04-26 15:00:00|11603.8|11543.8|11588.9|11564.9|11606.3|11572.1|11586.6|11543.8|12
1619449500000|2021-04-26 15:05:00|11591.1|11567.1|11575|11535|11598.9|11567.1|11553.1|11513.1|24
1619449800000|2021-04-26 15:10:00|11575.1|11535.1|11572.6|11532.6|11575.1|11535.1|11572.6|11532.6|0
1619450100000|2021-04-26 15:15:00|11577.6|11517.6|11575.4|11515.4|11577.6|11517.6|11575.3|11515.3|5
1619450400000|2021-04-26 15:20:00|11577.9|11517.9|11572.3|11532.3|11580.1|11532.6|11572.3|11517.9|11
1619450700000|2021-04-26 15:25:00|11570.1|11530.1|11570.1|11530.1|11570.1|11530.1|11570.1|11530.1|0
1619451000000|2021-04-26 15:30:00|11575.1|11515.1|11570.1|11510.1|11575.1|11522.6|11560.4|11507.9|19
1619451300000|2021-04-26 15:35:00|11570.2|11510.2|11557.9|11497.9|11570.2|11510.2|11502.4|11478.4|70
1619451600000|2021-04-26 15:40:00|11557.4|11497.4|11550.2|11490.2|11557.9|11497.9|11547.7|11487.7|3
1619451900000|2021-04-26 15:45:00|11574.8|11514.8|11557.7|11497.7|11574.8|11538.5|11540.1|11495.2|9
1619452200000|2021-04-26 15:50:00|11555.2|11515.2|11550.2|11510.2|11557.7|11515.2|11545.5|11495.2|4
1619452500000|2021-04-26 15:55:00|11550.3|11510.3|11535|11511|11550.3|11513.5|11535|11510.3|0
1619452800000|2021-04-26 16:00:00|11532.5|11508.5|11532.3|11508.3|11532.5|11508.5|11532.3|11508.3|5
1619453100000|2021-04-26 16:05:00|11525|11501|11523.3|11483.3|11532.3|11501|11523.3|11483.3|5
1619453400000|2021-04-26 16:10:00|11534.4|11474.4|11536.6|11476.6|11541.6|11496.6|11527.7|11474.4|2
1619453700000|2021-04-26 16:15:00|11536.9|11476.9|11541.9|11481.9|11541.9|11481.9|11536.9|11476.9|1
1619454000000|2021-04-26 16:20:00|11531.7|11491.7|11520.9|11496.9|11531.7|11506.4|11520.9|11486.1|2
1619454300000|2021-04-26 16:25:00|||||||||2
1619454600000|2021-04-26 16:30:00|11521.2|11497.2|11521.2|11497.2|11521.2|11497.2|11521.2|11497.2|0
1619454900000|2021-04-26 16:35:00|11521.5|11497.5|11532.7|11508.7|11532.7|11508.7|11521.5|11497.5|14
1619455200000|2021-04-26 16:40:00|11532.2|11508.2|11525.7|11501.7|11532.2|11508.2|11523.2|11499.2|8
1619455500000|2021-04-26 16:45:00|11523.5|11499.5|11518.5|11494.5|11523.5|11499.5|11518.5|11494.5|0
1619455800000|2021-04-26 16:50:00|||||||||2
1619456100000|2021-04-26 16:55:00|11513.5|11489.5|11511|11487|11513.5|11489.5|11511|11487|1
1619456400000|2021-04-26 17:00:00|11511.1|11487.1|11506.6|11482.6|11515.8|11491.8|11506.3|11482.3|3
1619456700000|2021-04-26 17:05:00|11516.6|11476.6|11514.3|11474.3|11516.6|11476.6|11514.3|11474.3|1
1619457000000|2021-04-26 17:10:00|11514.4|11474.4|11508.9|11484.9|11514.4|11487.4|11506.6|11474.4|2
1619457300000|2021-04-26 17:15:00|11506.6|11482.6|11508.9|11484.9|11514.4|11484.9|11506.6|11474.4|0
1619457600000|2021-04-26 17:20:00|11514.4|11474.4|11490.2|11466.2|11514.4|11474.4|11490.2|11466.2|1
1619457900000|2021-04-26 17:25:00|11488|11464|11514.6|11490.6|11523.4|11491.6|11488|11464|31
1619458200000|2021-04-26 17:30:00|11513.8|11489.8|11490.7|11466.7|11528.1|11489.8|11490.7|11463.6|12
1619458500000|2021-04-26 17:35:00|11509.5|11449.5|11525.7|11465.7|11527.6|11467.6|11504.2|11449.5|6
1619458800000|2021-04-26 17:40:00|11533.9|11473.9|11523.3|11463.3|11542.7|11493.8|11513.5|11462.7|13
1619459100000|2021-04-26 17:45:00|11513.5|11473.5|11485.3|11461.3|11518.8|11479.8|11485.3|11456.3|18
1619459400000|2021-04-26 17:50:00|11492|11468|11498.3|11458.3|11503.6|11471|11488.1|11451.6|6
1619459700000|2021-04-26 17:55:00|11498.1|11458.1|11478.6|11418.6|11498.1|11458.1|11452.8|11412.1|9
1619524800000|2021-04-27 12:00:00|11505|11445|11456.8|11432.8|11507.5|11447.5|11432|11399.7|29
1619525100000|2021-04-27 12:05:00|11458.8|11398.8|11466.4|11406.4|11466.4|11429.8|11453.8|11398.8|4
1619525400000|2021-04-27 12:10:00|11466.1|11406.1|11483|11423|11485.5|11425.5|11455.9|11403.9|17
1619525700000|2021-04-27 12:15:00|11483.2|11423.2|11491.9|11431.9|11503.9|11471.9|11475.9|11423.2|3
1619526000000|2021-04-27 12:20:00|11496.4|11436.4|11491.9|11431.9|11498.9|11438.9|11480.3|11420.3|4
1619526300000|2021-04-27 12:25:00|11491.7|11431.7|11487.6|11447.6|11491.9|11448.5|11487.6|11431.2|125
1619526600000|2021-04-27 12:30:00|11498.1|11438.1|11488.7|11448.7|11498.5|11448.7|11488.7|11438.1|51
1619526900000|2021-04-27 12:35:00|11498.5|11438.5|11512.9|11452.9|11512.9|11471.8|11484.4|11438.5|12
1619527200000|2021-04-27 12:40:00|11503.8|11443.8|11503.8|11443.8|11503.8|11443.8|11503.8|11443.8|0
1619527500000|2021-04-27 12:45:00|11498.8|11458.8|11489|11449|11498.8|11459.5|11483.5|11449|0
1619527800000|2021-04-27 12:50:00|11483.5|11459.5|11496.8|11456.8|11503.6|11472|11483.5|11456.8|28
1619528100000|2021-04-27 12:55:00|||||||||12
1619528400000|2021-04-27 13:00:00|11499.1|11459.1|11489|11465|11499.1|11467.3|11489|11459.1|4
1619528700000|2021-04-27 13:05:00|11491.3|11467.3|11491.3|11467.3|11491.3|11467.3|11491.3|11467.3|2
1619529000000|2021-04-27 13:10:00|||||||||4
1619529300000|2021-04-27 13:15:00|11491.4|11467.4|11486.8|11462.8|11491.4|11467.4|11484.5|11460.5|2
1619529600000|2021-04-27 13:20:00|11489.1|11465.1|11496.2|11472.2|11496.2|11472.2|11489.1|11465.1|3
1619529900000|2021-04-27 13:25:00|11499.1|11475.1|11508.5|11484.5|11508.5|11484.5|11499.1|11475.1|2
1619530200000|2021-04-27 13:30:00|11515.8|11475.8|11524.6|11500.6|11524.6|11500.6|11508.5|11475.8|3
1619530500000|2021-04-27 13:35:00|11522.3|11498.3|11565.1|11505.1|11565.1|11512.4|11522.3|11497.6|6
1619530800000|2021-04-27 13:40:00|11555.4|11515.4|11552.4|11528.4|11567.4|11528.4|11552.4|11507.4|1
1619531100000|2021-04-27 13:45:00|11552.1|11528.1|11577.9|11517.9|11589.3|11548.4|11552.1|11517.9|13
1619531400000|2021-04-27 13:50:00|11582.7|11522.7|11570.4|11530.4|11587.9|11535.4|11570.4|11517.9|3
1619531700000|2021-04-27 13:55:00|11572.9|11532.9|11567.4|11543.4|11572.9|11543.4|11567.4|11532.9|0
1619532000000|2021-04-27 14:00:00|11567.2|11543.2|11570.2|11530.2|11575.2|11543.2|11562.7|11515.2|3
1619532300000|2021-04-27 14:05:00|11564.7|11540.7|11587.3|11527.3|11587.3|11540.7|11562.5|11519.8|37
1619532600000|2021-04-27 14:10:00|11589.8|11529.8|11589.8|11529.8|11589.8|11529.8|11589.8|11529.8|0
1619532900000|2021-04-27 14:15:00|11590|11530|11589.8|11529.8|11590|11530|11589.8|11529.8|4
1619533200000|2021-04-27 14:20:00|11577.3|11537.3|11577.3|11537.3|11577.3|11537.3|11577.3|11537.3|0
1619533500000|2021-04-27 14:25:00|11574.8|11534.8|11568|11528|11574.9|11538.1|11557.3|11528|12
1619533800000|2021-04-27 14:30:00|11559.8|11535.8|11557.1|11533.1|11577.6|11540.4|11556.9|11530.3|8
1619534100000|2021-04-27 14:35:00|11552.6|11528.6|11545.1|11521.1|11552.6|11528.6|11544.8|11520.8|2
1619534400000|2021-04-27 14:40:00|11538.3|11514.3|11540.4|11500.4|11555.4|11514.3|11529.9|11495.4|1
1619534700000|2021-04-27 14:45:00|11542.7|11502.7|11542.7|11502.7|11542.7|11502.7|11542.7|11502.7|1
1619535000000|2021-04-27 14:50:00|11537.2|11513.2|11513.1|11489.1|11540.4|11513.2|11513.1|11489.1|0
1619535300000|2021-04-27 14:55:00|11513.5|11489.5|11528.6|11488.6|11528.6|11498.6|11513.5|11486.3|15
1619535600000|2021-04-27 15:00:00|11518.1|11494.1|11528.8|11488.8|11528.8|11494.1|11510.6|11479.5|17
1619535900000|2021-04-27 15:05:00|11528.6|11488.6|11520.2|11496.2|11530.9|11496.2|11520.2|11488.6|13
1619536200000|2021-04-27 15:10:00|11530.9|11490.9|11527.9|11503.9|11530.9|11503.9|11527.9|11490.9|3
1619536500000|2021-04-27 15:15:00|11525.4|11501.4|11533|11473|11535.5|11501.4|11508.2|11466.2|22
1619536800000|2021-04-27 15:20:00|11532.8|11472.8|11520.5|11460.5|11532.8|11472.8|11520.5|11460.5|2
1619537100000|2021-04-27 15:25:00|11525.5|11465.5|11530.5|11470.5|11530.5|11473|11513|11460.5|0
1619537400000|2021-04-27 15:30:00|11535.5|11475.5|11512.8|11452.8|11535.6|11479.9|11501.4|11452.8|6
1619537700000|2021-04-27 15:35:00|11512.9|11452.9|11528.5|11468.5|11528.5|11474.2|11496|11452.9|1
1619538000000|2021-04-27 15:40:00|11533.1|11473.1|11537.9|11477.9|11537.9|11477.9|11533.1|11473.1|1
1619538300000|2021-04-27 15:45:00|11532.9|11472.9|11532.9|11472.9|11532.9|11490.2|11514|11472.9|0
1619538600000|2021-04-27 15:50:00|11532.5|11472.5|11527.9|11467.9|11532.5|11472.5|11527.9|11467.9|0
1619539200000|2021-04-27 16:00:00|11528|11468|11528|11468|11528|11468|11528|11468|0
1619539500000|2021-04-27 16:05:00|11530.5|11470.5|11515|11475|11530.5|11475|11515|11465.5|6
1619539800000|2021-04-27 16:10:00|11524.6|11464.6|11513|11453|11524.6|11464.6|11513|11453|0
1619540100000|2021-04-27 16:15:00|11510.5|11450.5|11510.5|11450.5|11510.5|11450.5|11510.5|11450.5|0
1619540400000|2021-04-27 16:20:00|11511|11451|11515.5|11455.5|11515.5|11455.5|11511|11451|0
1619540700000|2021-04-27 16:25:00|11515.3|11455.3|11506|11466|11515.8|11466|11506|11453|0
1619541000000|2021-04-27 16:30:00|11515.8|11455.8|11513.3|11453.3|11515.8|11455.8|11513.3|11453.3|1
1619541300000|2021-04-27 16:35:00|11513.5|11453.5|11506|11466|11515.8|11466|11506|11453.5|0
1619541600000|2021-04-27 16:40:00|11516.3|11456.3|11526.1|11466.1|11536|11476|11516.3|11456.3|0
1619541900000|2021-04-27 16:45:00|11521.1|11461.1|11526.1|11466.1|11526.1|11466.1|11513.6|11453.6|0
1619542200000|2021-04-27 16:50:00|11525.6|11465.6|11510.9|11470.9|11525.6|11470.9|11508.4|11458.1|0
1619542800000|2021-04-27 17:00:00|11503.1|11479.1|11510.9|11470.9|11510.9|11479.1|11503.1|11470.9|0
1619543100000|2021-04-27 17:05:00|11503.1|11479.1|11505.6|11481.6|11520|11488.7|11500.2|11475.5|4
1619543400000|2021-04-27 17:10:00|11505.7|11481.7|11508.2|11468.2|11508.2|11481.7|11503.2|11463.7|13
1619543700000|2021-04-27 17:15:00|11508|11468|11515.5|11455.5|11520.3|11470.3|11486.2|11438.7|7
1619544000000|2021-04-27 17:20:00|11513|11453|11498.9|11438.9|11515.5|11464.4|11486.4|11434.8|7
1619544300000|2021-04-27 17:25:00|11503.9|11443.9|11511.4|11451.4|11511.4|11459.4|11458.2|11428.9|12
1619544600000|2021-04-27 17:30:00|11501.7|11461.7|11513.5|11453.5|11513.7|11463.9|11501.4|11451.4|0
1619544900000|2021-04-27 17:35:00|11505.8|11465.8|11491.3|11451.3|11515.6|11465.8|11491.3|11448.5|0
1619545200000|2021-04-27 17:40:00|11488.8|11448.8|11498.8|11438.8|11498.8|11448.8|11481.3|11438.6|11
1619545500000|2021-04-27 17:45:00|11506.1|11446.1|11508.6|11448.6|11508.6|11448.6|11506.1|11446.1|0
1619545800000|2021-04-27 17:50:00|11508.4|11448.4|11503.6|11443.6|11508.6|11458.2|11491.3|11438.8|1
1619546100000|2021-04-27 17:55:00|11501.3|11441.3|11503.2|11443.2|11508.6|11458.2|11498.2|11441.3|2
1619611200000|2021-04-28 12:00:00|11450.3|11390.3|11505.3|11445.3|11505.3|11460.4|11433.2|11388|1
1619611500000|2021-04-28 12:05:00|11495.5|11455.5|11552.1|11492.1|11552.1|11492.1|11495.5|11445.9|10
1619611800000|2021-04-28 12:10:00|11542.4|11502.4|11539.2|11499.2|11567.5|11519.2|11538.5|11494.4|10
1619612100000|2021-04-28 12:15:00|11541.5|11501.5|11536.9|11496.9|11541.6|11501.6|11536.9|11496.9|0
1619612400000|2021-04-28 12:20:00|11546.2|11486.2|11500.4|11460.4|11546.2|11486.2|11500.4|11457.9|20
1619612700000|2021-04-28 12:25:00|11510.9|11450.9|11500.6|11460.6|11517.9|11460.6|11500.6|11450.9|1
1619613000000|2021-04-28 12:30:00|11510.8|11450.8|11500.6|11460.6|11513.1|11462.9|11500.6|11450.8|0
1619613300000|2021-04-28 12:35:00|11483.8|11459.8|11473.6|11449.6|11499.9|11459.8|11471.1|11432.4|24
1619613600000|2021-04-28 12:40:00|11466.7|11442.7|11502.2|11442.2|11502.2|11458.9|11464.4|11440.4|2
1619613900000|2021-04-28 12:45:00|11502.4|11442.4|11502.4|11442.4|11502.4|11442.4|11502.4|11442.4|1
1619614200000|2021-04-28 12:50:00|11502.6|11442.6|11510.1|11450.1|11517.3|11457.3|11502.6|11442.6|11
1619614500000|2021-04-28 12:55:00|11520|11460|11526.9|11466.9|11526.9|11466.9|11520|11460|0
1619614800000|2021-04-28 13:00:00|11522.3|11462.3|11515.2|11455.2|11522.3|11462.3|11515.1|11455.1|0
1619615100000|2021-04-28 13:05:00|11512.7|11452.7|11512.7|11452.7|11512.7|11452.7|11512.7|11452.7|1
1619615400000|2021-04-28 13:10:00|11515.2|11455.2|11515.2|11455.2|11515.2|11455.2|11515.2|11455.2|0
1619615700000|2021-04-28 13:15:00|11512.9|11452.9|11512.9|11452.9|11512.9|11452.9|11512.9|11452.9|1
1619616000000|2021-04-28 13:20:00|11502.7|11462.7|11515.2|11455.2|11517.7|11462.7|11500.4|11450.2|7
1619616300000|2021-04-28 13:25:00|11515.4|11455.4|11529.5|11469.5|11529.7|11469.7|11515.4|11455.4|0
1619616600000|2021-04-28 13:30:00|11529.7|11469.7|11527|11487|11534.5|11487|11524.7|11469.7|1
1619616900000|2021-04-28 13:35:00|11529.5|11489.5|11534.6|11474.6|11541.5|11500.1|11521.4|11474.6|4
1619617200000|2021-04-28 13:40:00|11532.3|11472.3|11527.6|11467.6|11532.3|11472.3|11527.6|11467.6|0
1619617500000|2021-04-28 13:45:00|11515.1|11475.1|11530|11470|11530|11482.5|11515.1|11465.3|1
1619617800000|2021-04-28 13:50:00|11520.2|11480.2|11522.5|11482.5|11532.3|11482.5|11520.2|11470|1
1619618100000|2021-04-28 13:55:00|11530|11470|11534.3|11474.3|11539.1|11479.8|11518.9|11469.6|32
1619618400000|2021-04-28 14:00:00|11534.5|11474.5|11524.9|11484.9|11539.3|11484.9|11524.8|11472|0
1619618700000|2021-04-28 14:05:00|11529.9|11469.9|11492.2|11432.2|11529.9|11469.9|11489.7|11429.7|24
1619619000000|2021-04-28 14:10:00|11493.5|11433.5|11533.8|11473.8|11538.2|11478.2|11493.5|11433.5|18
1619619300000|2021-04-28 14:15:00|11531.5|11471.5|11529.2|11469.2|11531.5|11471.5|11529.2|11469.2|0
1619619600000|2021-04-28 14:20:00|11528.5|11468.5|11521.5|11461.5|11528.5|11468.5|11521.5|11461.5|1
1619619900000|2021-04-28 14:25:00|11521.7|11461.7|11526.5|11466.5|11529.4|11469.4|11514|11454|1
1619620200000|2021-04-28 14:30:00|11516.5|11456.5|11514.1|11454.1|11516.6|11456.6|11514.1|11454.1|1
1619620500000|2021-04-28 14:35:00|11509.1|11449.1|11509.1|11449.1|11509.1|11449.1|11509.1|11449.1|1
1619620800000|2021-04-28 14:40:00|11508.9|11448.9|11504.3|11444.3|11508.9|11448.9|11504.1|11444.1|0
1619621100000|2021-04-28 14:45:00|11504.1|11444.1|11464|11440|11504.1|11445|11464|11439.3|1
1619621400000|2021-04-28 14:50:00|11461.7|11437.7|11442.6|11418.6|11479.9|11439.6|11442.6|11415.6|4
1619621700000|2021-04-28 14:55:00|11444.9|11420.9|11444.9|11420.9|11444.9|11420.9|11444.9|11420.9|0
1619622000000|2021-04-28 15:00:00|11445.1|11421.1|11445.1|11421.1|11449.8|11425.8|11444.9|11420.9|1
1619622300000|2021-04-28 15:05:00|11445|11421|11447.3|11423.3|11447.3|11423.3|11445|11421|5
1619622600000|2021-04-28 15:10:00|11445|11421|11447.3|11423.3|11447.3|11423.3|11445|11421|0
1619622900000|2021-04-28 15:15:00|11445.4|11421.4|11447.3|11423.3|11450|11426|11442.5|11418.5|3
1619623200000|2021-04-28 15:20:00|11445|11421|11447.5|11423.5|11447.5|11423.5|11445|11421|2
1619623500000|2021-04-28 15:25:00|11445|11421|11444.9|11420.9|11445|11421|11444.9|11420.9|2
1619623800000|2021-04-28 15:30:00|11442.6|11418.6|11444.7|11420.7|11453.1|11425.7|11442.2|11410.6|11
1619624100000|2021-04-28 15:35:00|11444.9|11420.9|11442.2|11418.2|11444.9|11420.9|11439.7|11415.7|1
1619624400000|2021-04-28 15:40:00|11442.6|11418.6|11447.2|11423.2|11447.2|11423.2|11442.1|11418.1|5
1619624700000|2021-04-28 15:45:00|11455.4|11415.4|11444.9|11420.9|11455.4|11420.9|11444.9|11415.4|1
1619625000000|2021-04-28 15:50:00|11442.6|11418.6|11421.5|11381.5|11442.6|11418.6|11411|11379.2|25
1619625300000|2021-04-28 15:55:00|11430.8|11370.8|11400.7|11360.7|11430.8|11370.8|11400.7|11346.2|6
1619625600000|2021-04-28 16:00:00|11403|11363|11416.4|11376.4|11418.9|11378.9|11393.2|11363|7
1619625900000|2021-04-28 16:05:00|11414.1|11374.1|11416.4|11376.4|11416.4|11376.4|11414.1|11374.1|2
1619626200000|2021-04-28 16:10:00|11418.9|11378.9|11430.7|11370.7|11433.2|11394.6|11411.1|11370.7|2
1619626500000|2021-04-28 16:15:00|11430.6|11370.6|11430.7|11370.7|11433.2|11394.4|11415.9|11368.2|3
1619626800000|2021-04-28 16:20:00|11430.8|11370.8|11405.8|11381.8|11430.8|11387.3|11405.8|11370.8|1
1619627100000|2021-04-28 16:25:00|11406.2|11382.2|11426.3|11366.3|11428.5|11387.2|11405.8|11361.3|1
1619627400000|2021-04-28 16:30:00|11416.7|11376.7|11423.7|11363.7|11426.3|11382.7|11406.7|11356.3|4
1619627700000|2021-04-28 16:35:00|11423.8|11363.8|11413.7|11389.7|11431|11389.7|11413.7|11363.8|1
1619628000000|2021-04-28 16:40:00|11416|11392|11418.4|11394.4|11418.4|11394.4|11416|11392|1
1619628300000|2021-04-28 16:45:00|11418.2|11394.2|11422.9|11398.9|11425.4|11401.4|11418.2|11394.2|1
1619628600000|2021-04-28 16:50:00|11422.7|11398.7|11444.6|11384.6|11444.6|11403.7|11420.4|11384.6|55
1619628900000|2021-04-28 16:55:00|11444.7|11384.7|11444.7|11384.7|11444.7|11384.7|11444.7|11384.7|0
1619629200000|2021-04-28 17:00:00|11434.5|11394.5|11437.2|11397.2|11437.2|11406.1|11429.7|11394.3|2
1619629500000|2021-04-28 17:05:00|11437|11397|11437.2|11397.2|11444.5|11405.7|11427.6|11375.2|2
1619629800000|2021-04-28 17:10:00|11437.4|11397.4|11437.2|11377.2|11437.4|11405.6|11417|11367.7|20
1619630100000|2021-04-28 17:15:00|11437.4|11377.4|11411.5|11351.5|11437.4|11393.8|11409.2|11349.2|15
1619630400000|2021-04-28 17:20:00|11411.3|11351.3|11409|11349|11411.3|11351.3|11404.4|11344.4|15
1619630700000|2021-04-28 17:25:00|11408.9|11348.9|11393.4|11369.4|11410.8|11369.4|11374.8|11338.7|23
1619631000000|2021-04-28 17:30:00|11398|11374|11393.9|11353.9|11403.5|11374|11393.9|11353.9|3
1619631300000|2021-04-28 17:35:00|||||||||2
1619631600000|2021-04-28 17:40:00|11385.7|11361.7|11385.4|11361.4|11393.9|11361.9|11385.4|11353.9|2
1619631900000|2021-04-28 17:45:00|11385.1|11361.1|11382.9|11358.9|11385.1|11361.1|11380.4|11356.4|0
1619632200000|2021-04-28 17:50:00|11377.8|11353.8|11408.1|11348.1|11410.6|11378.4|11377.8|11338.8|6
1619632500000|2021-04-28 17:55:00|11393.1|11353.1|11410.1|11350.1|11412.6|11358.4|11382.4|11341.1|17
1619697600000|2021-04-29 12:00:00|11378.5|11354.5|11372.6|11312.6|11400.3|11368.6|11331.4|11271.4|62
1619697900000|2021-04-29 12:05:00|11372.7|11312.7|11385.4|11325.4|11385.4|11325.4|11372.7|11312.7|1
1619698200000|2021-04-29 12:10:00|11385.3|11325.3|11415.3|11355.3|11415.3|11355.3|11385.3|11325.3|0
1619698500000|2021-04-29 12:15:00|11420.3|11360.3|11420.3|11360.3|11420.3|11360.3|11420.3|11360.3|0
1619698800000|2021-04-29 12:20:00|11412.8|11352.8|11377|11337|11412.8|11354.7|11377|11331.1|51
1619699100000|2021-04-29 12:25:00|11369.1|11345.1|11372.3|11332.3|11374.6|11345.1|11349.7|11318|2
1619699400000|2021-04-29 12:30:00|11362.1|11338.1|11357.4|11333.4|11367.6|11338.1|11357.4|11318.1|0
1619699700000|2021-04-29 12:35:00|11365.1|11325.1|11370.3|11310.3|11375|11328.7|11350.3|11310.1|9
1619700000000|2021-04-29 12:40:00|11365.6|11305.6|11365.6|11305.6|11365.6|11305.6|11365.6|11305.6|0
1619700300000|2021-04-29 12:45:00|11360.9|11300.9|11343.8|11283.8|11360.9|11300.9|11338.7|11278.7|1
1619700600000|2021-04-29 12:50:00|11344|11284|11343.7|11283.7|11344|11284|11343.7|11283.7|0
1619700900000|2021-04-29 12:55:00|11339|11279|11363.3|11303.3|11372.7|11312.7|11339|11279|0
1619701200000|2021-04-29 13:00:00|11360.6|11300.6|11363.2|11303.2|11367.9|11325.4|11343.6|11283.6|1
1619701500000|2021-04-29 13:05:00|11360.8|11300.8|11367.9|11307.9|11370.4|11310.4|11360.8|11300.8|1
1619701800000|2021-04-29 13:10:00|11368.1|11308.1|11370.4|11310.4|11370.4|11310.4|11368.1|11308.1|0
1619702100000|2021-04-29 13:15:00|11367.9|11307.9|11368|11308|11368|11308|11358.5|11298.5|2
1619702400000|2021-04-29 13:20:00|11370.5|11310.5|11358.6|11298.6|11370.5|11321.8|11344.8|11298.5|6
1619702700000|2021-04-29 13:25:00|11348.1|11308.1|11362.3|11302.3|11362.3|11316|11334.9|11288.7|14
1619703000000|2021-04-29 13:30:00|11362.4|11302.4|11356|11296|11362.4|11302.4|11352.5|11292.5|1
1619703300000|2021-04-29 13:35:00|11363|11303|11354.7|11314.7|11370.5|11334|11354.7|11303|6
1619703600000|2021-04-29 13:40:00|11352.4|11312.4|11294.7|11234.7|11372.8|11312.8|11281|11222.2|31
1619703900000|2021-04-29 13:45:00|11294.6|11234.6|11297.1|11237.1|11297.1|11237.1|11292.2|11232.2|5
1619704200000|2021-04-29 13:50:00|11297.3|11237.3|11327.1|11267.1|11334.5|11274.5|11297.3|11237.3|2
1619704500000|2021-04-29 13:55:00|11327.2|11267.2|11331.5|11271.5|11331.5|11271.5|11309.5|11249.5|11
1619704800000|2021-04-29 14:00:00|11332|11272|11333.6|11273.6|11333.6|11273.6|11323|11263|7
1619705100000|2021-04-29 14:05:00|11331.2|11271.2|11319.3|11259.3|11336.2|11276.2|11319.3|11259.3|6
1619705400000|2021-04-29 14:10:00|11319.1|11259.1|11314.4|11254.4|11319.1|11259.1|11311.8|11251.8|0
1619705700000|2021-04-29 14:15:00|11319.1|11259.1|11319.1|11259.1|11326.2|11266.2|11319.1|11259.1|0
1619706000000|2021-04-29 14:20:00|11316.7|11256.7|11319.3|11259.3|11319.3|11259.3|11316.7|11256.7|0
1619706300000|2021-04-29 14:25:00|11316.9|11256.9|11311.2|11251.2|11316.9|11256.9|11311.2|11251.2|14
1619706600000|2021-04-29 14:30:00|11308.9|11248.9|11301.5|11241.5|11309.4|11258.7|11282.7|11236.5|2
1619706900000|2021-04-29 14:35:00|11299.2|11239.2|11284.2|11224.2|11299.2|11239.2|11284.2|11224.2|0
1619707200000|2021-04-29 14:40:00|11284.5|11224.5|11266.7|11206.7|11289.2|11229.2|11224.7|11184.2|3
1619707500000|2021-04-29 14:45:00|11266.9|11206.9|11259.8|11219.8|11289.1|11229.1|11258.9|11198.9|366
1619707800000|2021-04-29 14:50:00|11256.5|11232.5|11269.4|11209.4|11274.5|11232.5|11256.5|11209.4|365
1619708100000|2021-04-29 14:55:00|11259.3|11219.3|11239.8|11215.8|11269.7|11227|11239.8|11204.8|2
1619708400000|2021-04-29 15:00:00|11239.9|11215.9|11242|11218|11255.7|11223.1|11239.9|11215.7|4
1619708700000|2021-04-29 15:05:00|11244.4|11220.4|11252|11192|11256.4|11221.1|11234.8|11191.7|45
1619709000000|2021-04-29 15:10:00|11251.8|11191.8|11227|11187|11254.2|11211.1|11227|11179.5|59
1619709300000|2021-04-29 15:15:00|11234.8|11174.8|11234.9|11174.9|11237.3|11182.3|11222.3|11172.4|1
1619709600000|2021-04-29 15:20:00|11224.5|11184.5|11222.2|11182.2|11226.9|11186.9|11222.2|11182.2|0
1619709900000|2021-04-29 15:25:00|11219.8|11179.8|11221.9|11161.9|11224.3|11185.2|11201.2|11161.9|9
1619710200000|2021-04-29 15:30:00|11219.6|11159.6|11211.5|11171.5|11224.3|11179.3|11203.3|11159.3|3
1619710500000|2021-04-29 15:35:00|11211.6|11171.6|11205.9|11181.9|11221.8|11181.9|11203.6|11159.3|10
1619710800000|2021-04-29 15:40:00|11210.8|11186.8|11218.7|11158.7|11218.7|11186.8|11208.3|11158.7|7
1619711100000|2021-04-29 15:45:00|11221.2|11161.2|11209|11169|11221.2|11171.5|11209|11161.2|0
1619711400000|2021-04-29 15:50:00|11209.1|11169.1|11216.2|11176.2|11216.2|11176.2|11209|11169|0
1619711700000|2021-04-29 15:55:00|11224|11164|11216.1|11176.1|11231.2|11181.5|11216.1|11164|14
1619712000000|2021-04-29 16:00:00|11213.6|11173.6|11203.1|11179.1|11218.6|11189.1|11203.1|11173.6|1
1619712300000|2021-04-29 16:05:00|11203.2|11179.2|11211.3|11171.3|11211.3|11181.7|11200.7|11171.3|3
1619712600000|2021-04-29 16:10:00|11205.8|11181.8|11208.8|11168.8|11219|11181.8|11198.7|11159|17
1619712900000|2021-04-29 16:15:00|11209|11169|11202.9|11178.9|11215.8|11183.9|11202.9|11168.8|2
1619713200000|2021-04-29 16:20:00|11203|11179|11218|11194|11256.5|11196.5|11200.5|11171.2|6
1619713500000|2021-04-29 16:25:00|11215.6|11191.6|11215.6|11191.6|11218|11194|11215.6|11191.6|0
1619713800000|2021-04-29 16:30:00|11210.9|11186.9|11215.7|11191.7|11215.7|11191.7|11210.9|11186.9|0
1619714100000|2021-04-29 16:35:00|11215.3|11191.3|11208.6|11168.6|11215.3|11191.3|11205.8|11168.6|3
1619714400000|2021-04-29 16:40:00|11200.3|11176.3|11200.4|11176.4|11228.3|11195.9|11197.9|11168.6|6
1619714700000|2021-04-29 16:45:00|11198.1|11174.1|11210.5|11186.5|11216|11186.5|11198.1|11174.1|18
1619715000000|2021-04-29 16:50:00|11213|11189|11213|11189|11213|11189|11213|11189|3
1619715300000|2021-04-29 16:55:00|11210.4|11186.4|11213.7|11173.7|11213.7|11186.4|11210.4|11173.7|3
1619715600000|2021-04-29 17:00:00|11205.4|11181.4|11203|11179|11205.4|11181.4|11203|11179|1
1619715900000|2021-04-29 17:05:00|11205.4|11181.4|11205.4|11181.4|11205.4|11181.4|11203.1|11179.1|4
1619716200000|2021-04-29 17:10:00|11203.1|11179.1|11195.6|11171.6|11205.4|11181.4|11190.7|11166.7|6
1619716500000|2021-04-29 17:15:00|11193.1|11169.1|11200.5|11176.5|11205.5|11181.5|11190.5|11166.5|14
1619716800000|2021-04-29 17:20:00|11198|11174|11200.5|11176.5|11200.5|11176.5|11198|11174|0
1619717100000|2021-04-29 17:25:00|11200.4|11176.4|11198|11174|11200.5|11176.5|11190.5|11166.5|8
1619717400000|2021-04-29 17:30:00|11198.1|11174.1|11200.6|11176.6|11200.6|11176.6|11198.1|11174.1|7
1619717700000|2021-04-29 17:35:00|11198.1|11174.1|11195.6|11171.6|11198.1|11174.1|11193.1|11169.1|15
1619718000000|2021-04-29 17:40:00|11193.1|11169.1|11195.6|11171.6|11200.6|11176.6|11193.1|11169.1|16
1619718300000|2021-04-29 17:45:00|11195.5|11171.5|11216.3|11176.3|11236.3|11181.1|11193.1|11166.3|4
1619718600000|2021-04-29 17:50:00|11216.1|11176.1|11224.7|11164.7|11252.2|11192.2|11213.8|11164.7|9
1619718900000|2021-04-29 17:55:00|11224.6|11164.6|11222.7|11162.7|11242.2|11182.2|11214.7|11154.7|40
1619784000000|2021-04-30 12:00:00|11232.9|11172.9|11233.9|11173.9|11240.4|11180.4|11222.7|11162.7|5
1619784300000|2021-04-30 12:05:00|11234|11174|11198.2|11138.2|11236.4|11176.4|11195.7|11135.7|2
1619784600000|2021-04-30 12:10:00|11210.7|11150.7|11196.5|11136.5|11210.7|11150.7|11196.5|11136.5|27
1619784900000|2021-04-30 12:15:00|11204|11144|11209|11149|11209|11149|11204|11144|0
1619785200000|2021-04-30 12:20:00|11209.1|11149.1|11211.5|11151.5|11211.5|11151.5|11209.1|11149.1|0
1619785500000|2021-04-30 12:25:00|11210.6|11150.6|11227.2|11167.2|11227.3|11167.3|11210.6|11150.6|7
1619785800000|2021-04-30 12:30:00|11224.8|11164.8|11228|11168|11228.6|11168.6|11223.7|11163.7|0
1619786100000|2021-04-30 12:35:00|11228.1|11168.1|11231.5|11171.5|11231.5|11185.8|11209.8|11163.9|3
1619786400000|2021-04-30 12:40:00|11236.5|11176.5|11229|11169|11236.5|11183.6|11207.6|11159.4|3
1619787000000|2021-04-30 12:50:00|11226.6|11166.6|11234.1|11174.1|11243.7|11191.7|11215.7|11164.3|2
1619787300000|2021-04-30 12:55:00|11248.5|11188.5|11266.1|11206.1|11271.4|11211.4|11248.5|11188.5|1
1619787600000|2021-04-30 13:00:00|11263.7|11203.7|11256.5|11196.5|11263.7|11203.7|11256.5|11196.5|0
1619787900000|2021-04-30 13:05:00|11264|11204|11254.1|11194.1|11264|11204|11254.1|11194.1|0
1619788200000|2021-04-30 13:10:00|11254.3|11194.3|11254.2|11194.2|11254.3|11194.3|11254.1|11194.1|0
1619788500000|2021-04-30 13:15:00|11251.8|11191.8|11246.1|11206.1|11254.2|11206.1|11243.7|11191.8|2
1619788800000|2021-04-30 13:20:00|11243.7|11203.7|11241.3|11201.3|11243.7|11203.7|11241.3|11201.3|2
1619789100000|2021-04-30 13:25:00|11250.9|11190.9|11218.9|11178.9|11250.9|11190.9|11218.9|11169.1|0
1619789400000|2021-04-30 13:30:00|11210.8|11186.8|11226.8|11166.8|11229.9|11186.9|11210.6|11166.8|1
1619789700000|2021-04-30 13:35:00|11229.2|11169.2|11263.8|11203.8|11263.8|11216.5|11211.1|11169.2|7
1619790000000|2021-04-30 13:40:00|11249.1|11189.1|11219.9|11159.9|11256.6|11196.6|11219.9|11159.9|0
1619790300000|2021-04-30 13:45:00|11217.4|11157.4|11212.5|11152.5|11217.4|11157.4|11207.5|11147.5|0
1619790600000|2021-04-30 13:50:00|11212.3|11152.3|11207.5|11147.5|11212.3|11152.3|11205|11145|0
1619790900000|2021-04-30 13:55:00|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|11207.5|11147.5|0
1619791200000|2021-04-30 14:00:00|11205.1|11145.1|11207.3|11147.3|11209.8|11149.8|11205.1|11145.1|40
1619791500000|2021-04-30 14:05:00|11209.8|11149.8|11219.5|11159.5|11226.7|11166.7|11207.3|11147.3|0
1619791800000|2021-04-30 14:10:00|11217.1|11157.1|11217.1|11157.1|11217.1|11157.1|11217.1|11157.1|0
1619792100000|2021-04-30 14:15:00|11219.6|11159.6|11209|11169|11219.6|11169|11209|11159.6|0
1619792400000|2021-04-30 14:20:00|11219.6|11159.6|11202.5|11142.5|11219.6|11159.6|11195.2|11135.2|3
1619792700000|2021-04-30 14:25:00|11202.7|11142.7|11219.5|11159.5|11224.4|11164.4|11202.7|11142.7|12
1619793000000|2021-04-30 14:30:00|11214.7|11154.7|11217.2|11157.2|11217.2|11157.2|11214.7|11154.7|0
1619793300000|2021-04-30 14:35:00|11212.4|11152.4|11200.2|11140.2|11217.2|11157.2|11200.2|11140.2|0
1619793600000|2021-04-30 14:40:00|11209.8|11149.8|11209.8|11149.8|11209.8|11149.8|11202.6|11142.6|0
1619793900000|2021-04-30 14:45:00|11205|11145|11222.2|11162.2|11227|11167|11205|11145|0
1619794200000|2021-04-30 14:50:00|11224.7|11164.7|11219.8|11159.8|11229.5|11169.5|11219.8|11159.8|0
1619794500000|2021-04-30 14:55:00|11219.9|11159.9|11219.9|11159.9|11219.9|11159.9|11219.9|11159.9|0
1619794800000|2021-04-30 15:00:00|11220|11160|11219.9|11159.9|11220|11160|11219.9|11159.9|0
1619795100000|2021-04-30 15:05:00|11219.8|11159.8|11207.6|11147.6|11219.8|11159.8|11207.6|11147.6|0
1619795400000|2021-04-30 15:10:00|11207.5|11147.5|11196.7|11156.7|11207.5|11156.7|11196.7|11147|0
1619795700000|2021-04-30 15:15:00|11194.2|11154.2|11188.6|11164.6|11204.5|11164.6|11181.2|11144.5|1
1619796000000|2021-04-30 15:20:00|11188.4|11164.4|11197.6|11137.6|11202.8|11164.4|11176.9|11135.5|27
1619796300000|2021-04-30 15:25:00|11197.3|11137.3|11197.1|11137.1|11199.9|11157.5|11181.5|11136.9|0
1619796600000|2021-04-30 15:30:00|11197.2|11137.2|11196.6|11136.6|11197.2|11137.2|11196.4|11136.4|0
1619796900000|2021-04-30 15:35:00|11196.7|11136.7|11198.7|11138.7|11201.1|11141.1|11196.7|11136.7|0
1619797200000|2021-04-30 15:40:00|||||||||1
1619797500000|2021-04-30 15:45:00|11203.7|11143.7|11189.6|11149.6|11203.7|11149.6|11189.6|11137.8|0
1619797800000|2021-04-30 15:50:00|11181.4|11157.4|11201.2|11141.2|11201.2|11157.4|11178.7|11138.7|2
1619798100000|2021-04-30 15:55:00|11202|11142|11213.7|11153.7|11221.2|11161.2|11202|11142|4
1619798400000|2021-04-30 16:00:00|11212.3|11152.3|11207.4|11147.4|11212.3|11152.3|11207.4|11147.4|0
1619798700000|2021-04-30 16:05:00|11205|11145|11205|11145|11205|11145|11202.5|11142.5|0
1619799000000|2021-04-30 16:10:00|11205.1|11145.1|11205|11145|11227.1|11167.1|11205|11145|0
1619799300000|2021-04-30 16:15:00|11205.1|11145.1|11205.1|11145.1|11205.1|11145.1|11205.1|11145.1|0
1619799600000|2021-04-30 16:20:00|11207.6|11147.6|11202.7|11142.7|11207.6|11147.6|11202.7|11142.7|0
1619799900000|2021-04-30 16:25:00|11202.8|11142.8|11205.2|11145.2|11205.2|11145.2|11202.8|11142.8|0
1619800200000|2021-04-30 16:30:00|11202.7|11142.7|11197.8|11137.8|11202.7|11152|11192|11137.8|1
1619800500000|2021-04-30 16:35:00|11197.9|11137.9|11212.4|11152.4|11217.3|11161.9|11189.7|11137.9|0
1619800800000|2021-04-30 16:40:00|11212.5|11152.5|11211.5|11151.5|11212.5|11152.5|11210|11150|0
1619801100000|2021-04-30 16:45:00|11211.6|11151.6|11208.9|11148.9|11219|11159|11208.9|11148.9|0
1619801400000|2021-04-30 16:50:00|11209|11149|11206.7|11146.7|11216.4|11156.4|11206.2|11146.2|1
1619801700000|2021-04-30 16:55:00|11206.3|11146.3|11208.8|11148.8|11208.8|11148.8|11206.3|11146.3|0
1619802000000|2021-04-30 17:00:00|11208.9|11148.9|11228.5|11168.5|11228.5|11168.5|11208.9|11148.9|0
1619802300000|2021-04-30 17:05:00|11218.5|11158.5|11216.1|11156.1|11218.5|11158.5|11211.3|11151.3|0
1619802600000|2021-04-30 17:10:00|11216.2|11156.2|11211.3|11151.3|11226.1|11166.1|11211.3|11151.3|0
1619802900000|2021-04-30 17:15:00|11208.9|11148.9|11207.1|11167.1|11214.6|11167.1|11204.7|11148.9|0
1619803200000|2021-04-30 17:20:00|11207.2|11167.2|11207.2|11167.2|11207.2|11167.2|11207.2|11167.2|0
1619803500000|2021-04-30 17:25:00|11204.8|11164.8|11214.1|11154.1|11219|11173.4|11188|11140.4|5
1619803800000|2021-04-30 17:30:00|11216.5|11156.5|11214.9|11154.9|11223.4|11163.4|11214.9|11154.9|0
1619804100000|2021-04-30 17:35:00|11214.8|11154.8|11217.2|11157.2|11217.3|11157.3|11214.8|11154.8|0
1619804400000|2021-04-30 17:40:00|11217.1|11157.1|11212.2|11152.2|11217.2|11157.2|11209.7|11149.7|0
1619804700000|2021-04-30 17:45:00|11212.1|11152.1|11202.3|11142.3|11212.1|11163.4|11180.2|11139.7|1
1619805000000|2021-04-30 17:50:00|11201.3|11141.3|11207.3|11147.3|11207.3|11163.4|11175.1|11134.8|8
1619805300000|2021-04-30 17:55:00|11207.2|11147.2|11195.6|11155.6|11208.6|11158.1|11195.6|11136.5|7
1620043200000|2021-05-03 12:00:00|11277.6|11217.6|11287.6|11227.6|11372.5|11320|11207|11179.9|38
1620043500000|2021-05-03 12:05:00|11285.1|11225.1|11272.6|11232.6|11285.1|11240.6|11264.6|11225.1|1
1620043800000|2021-05-03 12:10:00|11270.1|11230.1|11265.1|11205.1|11275.1|11240.6|11264.6|11205.1|6
1620044100000|2021-05-03 12:15:00|11252.6|11212.6|11254.6|11230.6|11255.1|11230.6|11249.6|11212.6|9
1620044400000|2021-05-03 12:20:00|11249.6|11225.6|11260.1|11200.1|11290|11250|11219.6|11195.6|25
1620044700000|2021-05-03 12:25:00|11247.6|11207.6|11240.1|11200.1|11255.1|11207.6|11240.1|11195.1|0
1620045000000|2021-05-03 12:30:00|11227.1|11203.1|11260.1|11200.1|11267.6|11212.7|11227.1|11195.2|13
1620045300000|2021-05-03 12:35:00|11247.6|11207.6|11239.6|11215.6|11255.1|11215.6|11239.6|11195.1|0
1620045600000|2021-05-03 12:40:00|||||||||1
1620045900000|2021-05-03 12:45:00|11242.1|11218.1|11244.6|11220.6|11244.6|11220.6|11242.1|11218.1|1
1620046200000|2021-05-03 12:50:00|11234.7|11210.7|11219.6|11195.6|11234.7|11210.7|11217.1|11193.1|21
1620046500000|2021-05-03 12:55:00|11217.2|11193.2|11240.1|11180.1|11240.1|11193.2|11204.7|11180|14
1620046800000|2021-05-03 13:00:00|11235.1|11195.1|11232.2|11208.2|11235.1|11208.2|11229.6|11195.1|2
1620047100000|2021-05-03 13:05:00|11244.7|11220.7|11280.2|11220.2|11285.2|11230.2|11244.7|11215.2|16
1620047400000|2021-05-03 13:10:00|11267.7|11227.7|11267.7|11227.7|11267.7|11227.7|11267.7|11227.7|1
1620048000000|2021-05-03 13:20:00|11265.2|11225.2|11265.2|11225.2|11265.2|11230.7|11254.7|11225.2|0
1620048300000|2021-05-03 13:25:00|11254.7|11230.7|11267.7|11227.7|11275.2|11230.7|11229.8|11200.2|8
1620048600000|2021-05-03 13:30:00|11264.7|11240.7|11229.8|11205.8|11275.3|11245.7|11229.8|11200.3|12
1620048900000|2021-05-03 13:35:00|11267.6|11207.6|11234.7|11210.7|11267.7|11210.7|11234.7|11200.2|6
1620049200000|2021-05-03 13:40:00|11234.8|11210.8|11267.8|11227.8|11267.8|11228.3|11234.8|11207.8|32
1620049500000|2021-05-03 13:45:00|11280.2|11220.2|11267.3|11243.3|11282.8|11243.3|11267.3|11220.2|0
1620049800000|2021-05-03 13:50:00|11267.5|11243.5|11267.8|11227.8|11300.3|11260.3|11267.3|11210.3|22
1620050100000|2021-05-03 13:55:00|11270.3|11230.3|11267.9|11227.9|11270.4|11230.4|11267.9|11227.9|6
1620050400000|2021-05-03 14:00:00|11252.4|11228.4|11247.9|11207.9|11255.4|11228.4|11244.9|11195.4|9
1620050700000|2021-05-03 14:05:00|11244.9|11220.9|11244.9|11220.9|11244.9|11220.9|11244.9|11220.9|0
1620051000000|2021-05-03 14:10:00|11242.4|11218.4|11242.4|11218.4|11242.4|11218.4|11242.4|11218.4|3
1620051300000|2021-05-03 14:15:00|||||||||3
1620051600000|2021-05-03 14:20:00|11239.9|11215.9|11245|11221|11255.4|11226|11239.9|11210.5|8
1620051900000|2021-05-03 14:25:00|11235|11211|11230.1|11206.1|11235|11211|11227.5|11203.5|2
1620052200000|2021-05-03 14:30:00|11227.6|11203.6|11200|11176|11227.6|11203.6|11200|11176|22
1620052500000|2021-05-03 14:35:00|11197.5|11173.5|11205|11181|11205|11181|11197.5|11173.5|21
1620052800000|2021-05-03 14:40:00|11202.5|11178.5|11207.5|11183.5|11207.5|11183.5|11202.5|11178.5|4
1620053100000|2021-05-03 14:45:00|11205|11181|11205.1|11181.1|11207.6|11183.6|11205|11181|8
1620053400000|2021-05-03 14:50:00|11202.6|11178.6|11197.6|11173.6|11202.6|11178.6|11195.1|11171.1|9
1620053700000|2021-05-03 14:55:00|11200.1|11176.1|11197.6|11173.6|11200.1|11176.1|11195.1|11171.1|6
1620054000000|2021-05-03 15:00:00|11200.1|11176.1|11222.6|11198.6|11235.6|11201.1|11200.1|11176.1|9
1620054600000|2021-05-03 15:10:00|||||||||1
1620054900000|2021-05-03 15:15:00|11222.7|11198.7|11255.1|11231.1|11255.1|11231.1|11222.7|11198.7|9
1620055200000|2021-05-03 15:20:00|11270.6|11230.6|11275.7|11215.7|11275.7|11243.6|11252.6|11215.7|15
1620055500000|2021-05-03 15:25:00|11288.2|11228.2|11285.7|11225.7|11313.2|11253.2|11280.7|11220.7|29
1620055800000|2021-05-03 15:30:00|11283.2|11243.2|11270.8|11210.8|11285.8|11243.2|11258.3|11210.8|9
1620056100000|2021-05-03 15:35:00|11258.3|11218.3|11258.3|11218.3|11260.8|11220.8|11240.3|11215.8|4
1620056400000|2021-05-03 15:40:00|11260.2|11236.2|11260.2|11236.2|11260.2|11236.2|11260.2|11236.2|2
1620056700000|2021-05-03 15:45:00|11262.7|11238.7|11253.3|11213.3|11265.8|11238.7|11253.3|11205.8|4
1620057000000|2021-05-03 15:50:00|11253.4|11213.4|11253.4|11213.4|11253.4|11213.4|11253.4|11213.4|2
1620057300000|2021-05-03 15:55:00|11260.9|11200.9|11260.9|11200.9|11260.9|11200.9|11260.9|11200.9|2
1620057600000|2021-05-03 16:00:00|11245.9|11205.9|11235.4|11211.4|11245.9|11218.8|11235.4|11205.9|1
1620057900000|2021-05-03 16:05:00|||||||||1
1620058200000|2021-05-03 16:10:00|11232.9|11208.9|11235.4|11211.4|11235.4|11211.4|11232.9|11208.9|0
1620058500000|2021-05-03 16:15:00|11240.4|11216.4|11232.9|11208.9|11240.4|11216.4|11232.9|11208.9|1
1620058800000|2021-05-03 16:20:00|11228|11204|11230.4|11206.4|11237.8|11213.8|11225.5|11201.5|7
1620059100000|2021-05-03 16:25:00|11232.9|11208.9|11217.9|11193.9|11235.3|11211.3|11217.9|11193.9|8
1620059400000|2021-05-03 16:30:00|11215.4|11191.4|11210.4|11186.4|11215.4|11191.4|11210.4|11186.4|4
1620059700000|2021-05-03 16:35:00|||||||||2
1620060000000|2021-05-03 16:40:00|11220.3|11196.3|11215.4|11191.4|11225.8|11196.4|11212.9|11183.4|10
1620060300000|2021-05-03 16:45:00|11212.9|11188.9|11210.5|11186.5|11213|11189|11210.4|11186.4|0
1620060600000|2021-05-03 16:50:00|11208|11184|11212.9|11188.9|11215.4|11191.4|11208|11184|4
1620060900000|2021-05-03 16:55:00|11215.4|11191.4|11213|11189|11217.9|11193.9|11212.9|11188.9|2
1620061200000|2021-05-03 17:00:00|11210.5|11186.5|11213|11189|11213|11189|11210.5|11186.5|1
1620061500000|2021-05-03 17:05:00|11208|11184|11213|11189|11215.5|11191.5|11208|11184|6
1620061800000|2021-05-03 17:10:00|11208.1|11184.1|11210.5|11186.5|11213|11189|11208.1|11184.1|1
1620062100000|2021-05-03 17:15:00|11213|11189|11205.6|11181.6|11213|11189|11203.1|11179.1|10
1620062400000|2021-05-03 17:20:00|11211.1|11171.1|11200.6|11176.6|11211.1|11181.6|11195.6|11168.6|8
1620062700000|2021-05-03 17:25:00|11198.1|11174.1|11178.2|11154.2|11198.1|11174.1|11168.2|11144.2|56
1620063000000|2021-05-03 17:30:00|11173.2|11149.2|11173.2|11149.2|11175.7|11151.7|11170.7|11146.7|20
1620063300000|2021-05-03 17:35:00|11178.2|11154.2|11178.2|11154.2|11180.7|11156.7|11168.2|11144.2|19
1620063600000|2021-05-03 17:40:00|11180.7|11156.7|11178.2|11154.2|11180.7|11156.7|11178.2|11154.2|1
1620063900000|2021-05-03 17:45:00|11173.3|11149.3|11178.2|11154.2|11178.2|11154.2|11173.3|11149.3|2
1620064200000|2021-05-03 17:50:00|11175.8|11151.8|11183.2|11159.2|11183.2|11159.2|11170.8|11146.8|11
1620064500000|2021-05-03 17:55:00|11173.3|11149.3|11175.8|11151.8|11178.2|11154.2|11168.3|11144.3|17
1620129600000|2021-05-04 12:00:00|11217.3|11157.3|11152.1|11128.1|11219.8|11167.4|11152.1|11128.1|55
1620129900000|2021-05-04 12:05:00|11149.6|11125.6|11205|11165|11217.2|11183|11149.6|11125.6|23
1620130200000|2021-05-04 12:10:00|11202.5|11162.5|11192.6|11152.6|11215|11167.4|11192.6|11145.1|2
1620130500000|2021-05-04 12:15:00|11192.7|11152.7|11179.7|11155.7|11192.7|11155.7|11179.7|11150.2|2
1620130800000|2021-05-04 12:20:00|11177.2|11153.2|11157.1|11133.1|11179.6|11155.6|11157.1|11133.1|5
1620131100000|2021-05-04 12:25:00|11154.6|11130.6|11175.1|11135.1|11175.1|11143.1|11154.6|11130.6|11
1620131400000|2021-05-04 12:30:00|11164.6|11140.6|11167.1|11143.1|11167.1|11143.1|11164.6|11140.6|0
1620131700000|2021-05-04 12:35:00|11170.2|11130.2|11170.2|11130.2|11170.2|11130.2|11170.2|11130.2|1
1620132000000|2021-05-04 12:40:00|11159.7|11135.7|11154.7|11130.7|11170.2|11135.7|11154.7|11130.2|0
1620132600000|2021-05-04 12:50:00|11149.8|11125.8|11149.8|11125.8|11149.8|11125.8|11149.8|11125.8|6
1620132900000|2021-05-04 12:55:00|||||||||17
1620133200000|2021-05-04 13:00:00|11147.4|11123.4|11147.1|11123.1|11147.4|11123.4|11142.2|11118.2|9
1620133500000|2021-05-04 13:05:00|11147.2|11123.2|11165.3|11125.3|11165.3|11125.3|11147.2|11123.2|2
1620133800000|2021-05-04 13:10:00|11159.7|11135.7|11159.7|11135.7|11159.7|11135.7|11159.7|11135.7|0
1620134400000|2021-05-04 13:20:00|11150|11126|11149.8|11125.8|11150|11126|11147.4|11123.4|0
1620134700000|2021-05-04 13:25:00|11147.4|11123.4|11159.8|11135.8|11159.8|11135.8|11142.4|11118.4|25
1620135300000|2021-05-04 13:35:00|11147.6|11123.6|11159.8|11135.8|11165.4|11135.8|11147.4|11123.4|7
1620135600000|2021-05-04 13:40:00|11165.4|11125.4|11154.8|11130.8|11165.4|11133.3|11152.3|11125.4|3
1620135900000|2021-05-04 13:45:00|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|3
1620136200000|2021-05-04 13:50:00|11149.9|11125.9|11152.4|11128.4|11152.4|11128.4|11149.9|11125.9|1
1620136500000|2021-05-04 13:55:00|11150|11126|11154.9|11130.9|11154.9|11130.9|11149.9|11125.9|6
1620136800000|2021-05-04 14:00:00|11159.9|11135.9|11152.4|11128.4|11164.9|11140.9|11152.4|11128.4|9
1620137100000|2021-05-04 14:05:00|11152.5|11128.5|11152.4|11128.4|11159.9|11135.9|11152.4|11128.4|3
1620137400000|2021-05-04 14:10:00|11150|11126|11150|11126|11150|11126|11150|11126|3
1620137700000|2021-05-04 14:15:00|11150.1|11126.1|11150.1|11126.1|11150.1|11126.1|11150.1|11126.1|1
1620138300000|2021-05-04 14:25:00|11147.6|11123.6|11147.6|11123.6|11150.1|11126.1|11147.6|11123.6|4
1620138600000|2021-05-04 14:30:00|11142.7|11118.7|11145.1|11121.1|11147.6|11123.6|11142.6|11118.6|19
1620138900000|2021-05-04 14:35:00|11142.6|11118.6|11147.4|11123.4|11152.5|11128.5|11142.5|11118.5|15
1620139200000|2021-05-04 14:40:00|11147.5|11123.5|11112.4|11088.4|11147.5|11123.5|11095.3|11070.8|42
1620139500000|2021-05-04 14:45:00|11107.5|11083.5|11112.5|11088.5|11117.4|11093.4|11107.5|11083.5|8
1620139800000|2021-05-04 14:50:00|11114.9|11090.9|11115.8|11075.8|11115.8|11090.9|11097.8|11073.8|9
1620140100000|2021-05-04 14:55:00|11112.8|11088.8|11112.8|11088.8|11112.8|11088.8|11112.8|11088.8|0
1620140400000|2021-05-04 15:00:00|11110.4|11086.4|11105|11081|11111|11086.4|11090.3|11066.3|14
1620140700000|2021-05-04 15:05:00|11092.9|11068.9|11050.9|11010.9|11108.2|11068.9|11028|10996|99
1620141000000|2021-05-04 15:10:00|11040.4|11016.4|11033|11009|11046|11016.4|11023|10999|43
1620141300000|2021-05-04 15:15:00|11025.4|11001.4|10965.3|10941.3|11025.4|11001.4|10952.9|10925.8|148
1620141600000|2021-05-04 15:20:00|10966|10926|10888.1|10864.1|10966|10939|10880.6|10846.2|163
1620141900000|2021-05-04 15:25:00|10890.6|10866.6|10901.1|10861.1|10902.9|10878.9|10883.1|10859.1|14
1620142200000|2021-05-04 15:30:00|10903.6|10863.6|10960.9|10920.9|10960.9|10926.4|10893|10863.6|9
1620142500000|2021-05-04 15:35:00|10950.4|10926.4|10935.4|10911.4|10963.4|10926.4|10935.4|10900.8|15
1620142800000|2021-05-04 15:40:00|10930.5|10906.5|10913.1|10889.1|10930.5|10906.5|10913.1|10886.1|6
1620143100000|2021-05-04 15:45:00|10910.6|10886.6|10948.5|10908.5|10965.8|10918.4|10907.9|10883.9|9
1620143400000|2021-05-04 15:50:00|10948.4|10908.4|10946|10906|10955.7|10911.6|10935.5|10888.4|5
1620143700000|2021-05-04 15:55:00|10940.5|10916.5|10966|10926|10966|10931.6|10940.5|10916.5|8
1620144000000|2021-05-04 16:00:00|10950.8|10926.8|10933|10909|10981|10941.5|10933|10906|8
1620144300000|2021-05-04 16:05:00|10930.6|10906.6|10930.5|10906.5|10933|10909|10930.5|10906.5|4
1620144600000|2021-05-04 16:10:00|10930.6|10906.6|10971|10931|10973.5|10933.5|10930.6|10905.7|11
1620144900000|2021-05-04 16:15:00|10973.5|10913.5|10968.5|10908.5|10973.5|10913.5|10968.5|10908.5|1
1620145200000|2021-05-04 16:20:00|10968.6|10908.6|10968.5|10928.5|10993.5|10941.6|10933.1|10901.1|14
1620145500000|2021-05-04 16:25:00|10968.6|10928.6|10976.1|10916.1|10976.1|10931.1|10968.6|10913.6|3
1620145800000|2021-05-04 16:30:00|10968.6|10908.6|10925.6|10901.6|10968.6|10916.6|10925.6|10901.1|11
1620146100000|2021-05-04 16:35:00|10925.8|10901.8|10923.2|10899.2|10935.8|10911.8|10923.2|10899.2|23
1620146400000|2021-05-04 16:40:00|10923.4|10899.4|10923.2|10899.2|10923.4|10899.4|10923.2|10899.2|8
1620146700000|2021-05-04 16:45:00|10923.3|10899.3|10930.9|10906.9|10930.9|10906.9|10923.3|10899.3|12
1620147000000|2021-05-04 16:50:00|10933.3|10909.3|11026.2|10966.2|11026.2|10966.2|10930.9|10906.9|16
1620147300000|2021-05-04 16:55:00|11031.1|10971.1|11061.3|11001.3|11071.2|11023.7|11011.2|10951.2|13
1620147600000|2021-05-04 17:00:00|11041.6|11001.6|11041.5|11001.5|11041.6|11016.8|11030.8|11001.5|4
1620147900000|2021-05-04 17:05:00|11035.9|11011.9|11035.8|11011.8|11035.9|11011.9|11033.5|11009.5|0
1620148200000|2021-05-04 17:10:00|11038.3|11014.3|11035.8|11011.8|11041.4|11014.3|11033.4|11001.4|4
1620148500000|2021-05-04 17:15:00|11030.8|11006.8|11031.3|10971.3|11031.5|11006.8|11024|10966.3|20
1620148800000|2021-05-04 17:20:00|11031.2|10971.2|10979|10939|11031.2|10971.2|10975.8|10924.1|6
1620149100000|2021-05-04 17:25:00|10983.8|10943.8|10955.9|10931.9|10991.4|10943.9|10948.6|10924.6|17
1620149400000|2021-05-04 17:30:00|10960.8|10936.8|10958.4|10934.4|10960.8|10936.8|10953.5|10929.5|3
1620149700000|2021-05-04 17:35:00|10955.9|10931.9|10958.5|10934.5|10960.9|10936.9|10955.9|10931.9|1
1620150300000|2021-05-04 17:45:00|10965.9|10941.9|10965.9|10941.9|10965.9|10941.9|10965.9|10941.9|1
1620150600000|2021-05-04 17:50:00|11005.7|10945.7|10976.5|10936.5|11021.4|10991.9|10975.9|10936.5|21
1620150900000|2021-05-04 17:55:00|10973.5|10949.5|10993.8|10933.8|11008.9|10949.5|10953.3|10929.3|16
1620216000000|2021-05-05 12:00:00|11010|10950|11032.5|10972.5|11067.2|11007.5|11010|10950|20
1620216300000|2021-05-05 12:05:00|11035|10975|10982.3|10958.3|11035|10975|10982.3|10952.5|26
1620216600000|2021-05-05 12:10:00|10982.4|10958.4|10957.2|10917.2|10987.6|10958.4|10941.4|10909.7|49
1620216900000|2021-05-05 12:15:00|10954.8|10914.8|10949.1|10925.1|10954.8|10925.1|10949.1|10914.7|6
1620217200000|2021-05-05 12:20:00|10949.5|10925.5|10949.1|10925.1|10949.5|10925.5|10949.1|10925.1|3
1620217500000|2021-05-05 12:25:00|10946.6|10922.6|10934.6|10910.6|10946.6|10922.6|10934.6|10910.6|17
1620217800000|2021-05-05 12:30:00|10932.2|10908.2|10912.5|10888.5|10932.2|10908.2|10912.5|10888.5|20
1620218100000|2021-05-05 12:35:00|10910.1|10886.1|10907.6|10883.6|10910.1|10886.1|10907.5|10883.5|6
1620218400000|2021-05-05 12:40:00|10904.8|10880.8|10900.1|10876.1|10907.3|10883.3|10900.1|10876.1|5
1620218700000|2021-05-05 12:45:00|10897.7|10873.7|10943.2|10903.2|10943.2|10906|10897.6|10873.6|13
1620219000000|2021-05-05 12:50:00|10943|10903|10920.1|10896.1|10945.5|10906|10920.1|10875.8|1
1620219300000|2021-05-05 12:55:00|10917.6|10893.6|10925.7|10885.7|10925.7|10893.6|10915.2|10880.8|8
1620219600000|2021-05-05 13:00:00|10923.3|10883.3|10907.6|10883.6|10927.3|10903.3|10905.2|10880.8|14
1620219900000|2021-05-05 13:05:00|10905.3|10881.3|10905.3|10881.3|10907.7|10883.7|10905.3|10881.3|1
1620220200000|2021-05-05 13:10:00|10907.7|10883.7|10905.3|10881.3|10907.7|10883.7|10902.8|10878.8|9
1620220500000|2021-05-05 13:15:00|10910.1|10886.1|10940.5|10900.5|10940.7|10911.1|10910.1|10886.1|9
1620220800000|2021-05-05 13:20:00|10940.6|10900.6|10945.1|10921.1|10945.1|10921.1|10925.1|10900.6|10
1620221100000|2021-05-05 13:25:00|10947.6|10923.6|10950.1|10926.1|10970.6|10931|10947.6|10920.6|3
1620221400000|2021-05-05 13:30:00|10945.1|10921.1|10912.9|10888.9|10945.1|10921.1|10910.5|10886.5|6
1620221700000|2021-05-05 13:35:00|10910.5|10886.5|10908|10884|10910.5|10886.5|10908|10884|0
1620222000000|2021-05-05 13:40:00|10905.6|10881.6|10900.4|10876.4|10905.6|10881.6|10900.4|10876.4|2
1620222300000|2021-05-05 13:45:00|10902.9|10878.9|10902.9|10878.9|10905.4|10881.4|10902.9|10878.9|26
1620222600000|2021-05-05 13:50:00|10907.8|10883.8|10902.9|10878.9|10907.8|10883.8|10900.4|10876.4|11
1620222900000|2021-05-05 13:55:00|10907.7|10883.7|10902.9|10878.9|10907.8|10883.8|10900.4|10876.4|9
1620223200000|2021-05-05 14:00:00|10900.5|10876.5|10885.6|10861.6|10900.6|10876.6|10885.6|10861.6|13
1620223500000|2021-05-05 14:05:00|10883.1|10859.1|10863|10839|10883.1|10859.1|10855.6|10831.6|47
1620223800000|2021-05-05 14:10:00|10860.6|10836.6|10860.5|10836.5|10861.6|10836.8|10843.2|10816.1|48
1620224100000|2021-05-05 14:15:00|10860.6|10836.6|10843.3|10819.3|10861.4|10836.6|10843.3|10819.3|8
1620224400000|2021-05-05 14:20:00|10845.8|10821.8|10835.7|10811.7|10848.2|10824.2|10835.6|10811.6|13
1620224700000|2021-05-05 14:25:00|10840.5|10816.5|10858.4|10834.4|10865.9|10841.9|10840.5|10816.5|18
1620225000000|2021-05-05 14:30:00|10860.8|10836.8|10858.3|10834.3|10860.8|10836.8|10855.9|10831.9|3
1620225300000|2021-05-05 14:35:00|10855.8|10831.8|10858.2|10834.2|10858.2|10834.2|10848.4|10824.4|11
1620225600000|2021-05-05 14:40:00|10848.4|10824.4|10833.4|10809.4|10850.8|10826.8|10833.4|10809.4|26
1620225900000|2021-05-05 14:45:00|10831|10807|10848.3|10824.3|10850.8|10826.8|10831|10807|54
1620226200000|2021-05-05 14:50:00|10843.5|10819.5|10833.6|10809.6|10843.5|10819.5|10833.6|10809.6|6
1620226500000|2021-05-05 14:55:00|10836|10812|10828.6|10804.6|10836|10812|10828.6|10804.6|7
1620226800000|2021-05-05 15:00:00|10835.8|10811.8|10836|10812|10838.5|10814.5|10828.6|10804.6|21
1620227100000|2021-05-05 15:05:00|10833.6|10809.6|10833.7|10809.7|10841.2|10817.2|10831.1|10807.1|24
1620227400000|2021-05-05 15:10:00|10836.1|10812.1|10836.2|10812.2|10836.2|10812.2|10836.1|10812.1|8
1620227700000|2021-05-05 15:15:00|10836.3|10812.3|10836.3|10812.3|10836.3|10812.3|10836.3|10812.3|8
1620228000000|2021-05-05 15:20:00|10833.9|10809.9|10816.3|10792.3|10833.9|10809.9|10813.6|10789.6|58
1620228300000|2021-05-05 15:25:00|10813.9|10789.9|10836.1|10812.1|10838.6|10814.6|10813.9|10789.9|18
1620228600000|2021-05-05 15:30:00|10838.5|10814.5|10846.2|10822.2|10846.2|10822.2|10836.1|10812.1|15
1620228900000|2021-05-05 15:35:00|10846.7|10822.7|10871.2|10847.2|10871.2|10847.2|10846.7|10822.7|6
1620229200000|2021-05-05 15:40:00|10876.2|10852.2|10841.2|10817.2|10891.7|10862.2|10828.7|10801.7|17
1620229500000|2021-05-05 15:45:00|10848.7|10824.7|10841.7|10817.7|10851.3|10827.3|10841.3|10817.3|8
1620229800000|2021-05-05 15:50:00|10841.3|10817.3|11006.9|10946.9|11011.9|10951.9|10841.3|10817.3|61
1620230100000|2021-05-05 15:55:00|11016.5|10956.5|11024.5|10964.5|11026.9|10992.4|11016.4|10956.5|9
1620230400000|2021-05-05 16:00:00|11022|10962|10947.1|10907.1|11022|10962|10947.1|10902|11
1620230700000|2021-05-05 16:05:00|10952.4|10892.4|10901.8|10877.8|10952.4|10903|10901.8|10867.4|11
1620231000000|2021-05-05 16:10:00|10904.2|10880.2|10952.1|10912.1|10952.1|10920.1|10904.2|10880.2|17
1620231300000|2021-05-05 16:15:00|10954.1|10930.1|10987.1|10927.1|10987.2|10935.2|10949.1|10925.1|6
1620231600000|2021-05-05 16:20:00|10972.3|10932.3|10968.7|10944.7|10972.3|10945|10956.9|10931.8|5
1620231900000|2021-05-05 16:25:00|10966.3|10942.3|10971.2|10947.2|10971.2|10947.2|10961.3|10937.3|3
1620232200000|2021-05-05 16:30:00|10973.7|10949.7|10986.2|10962.2|10986.2|10962.2|10973.7|10949.7|11
1620232500000|2021-05-05 16:35:00|10988.7|10964.7|10998.6|10974.6|10998.6|10974.6|10983.7|10959.7|10
1620232800000|2021-05-05 16:40:00|10996.1|10972.1|10991.1|10967.1|10996.1|10972.1|10983.9|10959.9|5
1620233100000|2021-05-05 16:45:00|10986.2|10962.2|10958.8|10934.8|10986.3|10962.3|10958.8|10934.3|14
1620233400000|2021-05-05 16:50:00|10976.8|10936.8|10978.8|10954.8|10986.8|10959.8|10971.3|10936.8|7
1620233700000|2021-05-05 16:55:00|10976.8|10936.8|10941.3|10917.3|10976.8|10942.4|10936.3|10912.3|19
1620234000000|2021-05-05 17:00:00|10941.2|10917.2|10943.8|10919.8|10946.9|10922.3|10941.2|10904.4|4
1620234300000|2021-05-05 17:05:00|10941.3|10917.3|10933.9|10909.9|10943.7|10919.7|10933.8|10909.8|8
1620234600000|2021-05-05 17:10:00|10936.3|10912.3|10931.9|10871.9|10938.8|10914.8|10918.9|10871.9|25
1620234900000|2021-05-05 17:15:00|10906.5|10882.5|10878.5|10854.5|10916.9|10887.2|10866.3|10842.3|36
1620235200000|2021-05-05 17:20:00|10881|10857|10871.3|10847.3|10883.4|10859.4|10871.3|10847.3|8
1620235500000|2021-05-05 17:25:00|10868.9|10844.9|10836.2|10812.2|10868.9|10844.9|10836.2|10812.2|80
1620235800000|2021-05-05 17:30:00|10833.8|10809.8|10833.8|10809.8|10833.8|10809.8|10833.8|10809.8|1
1620236100000|2021-05-05 17:35:00|10836.2|10812.2|10836.2|10812.2|10838.6|10814.6|10833.8|10809.8|5
1620236400000|2021-05-05 17:40:00|10841.1|10817.1|10876.2|10852.2|10876.6|10852.6|10841.1|10817.1|12
1620236700000|2021-05-05 17:45:00|10876.5|10852.5|10891.3|10867.3|10896.8|10867.3|10876.5|10851.6|8
1620237000000|2021-05-05 17:50:00|10893.9|10869.9|10874.2|10834.2|10906.4|10882.4|10871.3|10819.8|6
1620237300000|2021-05-05 17:55:00|10874.3|10834.3|10911.6|10851.6|10911.6|10851.6|10861.3|10831.8|10
1620302400000|2021-05-06 12:00:00|10873.1|10833.1|10858.1|10834.1|10925.2|10891|10843.5|10811.1|17
1620302700000|2021-05-06 12:05:00|10871.1|10831.1|10871.4|10811.4|10871.4|10836.7|10858.9|10811.2|14
1620303000000|2021-05-06 12:10:00|10845.9|10821.9|10861.3|10821.3|10861.3|10826.9|10845.9|10818.9|16
1620303300000|2021-05-06 12:15:00|10858.5|10818.5|10838.3|10814.3|10858.5|10821.5|10835.6|10808.8|5
1620303600000|2021-05-06 12:20:00|10840.5|10816.5|10915.1|10891.1|10920.6|10891.1|10835.6|10811.6|36
1620303900000|2021-05-06 12:25:00|10905.9|10845.9|10960.7|10900.7|10968.4|10918.4|10895.2|10845.9|19
1620304200000|2021-05-06 12:30:00|10960.6|10900.6|10963.1|10903.1|10963.1|10903.1|10960.6|10900.6|5
1620304500000|2021-05-06 12:35:00|10956|10896|10963.1|10903.1|10963.1|10903.1|10943.1|10883.1|2
1620304800000|2021-05-06 12:40:00|10956.1|10896.1|10963.2|10903.2|10963.2|10903.2|10950.6|10890.6|1
1620305100000|2021-05-06 12:45:00|10958.2|10898.2|10956|10896|10963.2|10903.2|10953.5|10893.5|7
1620305400000|2021-05-06 12:50:00|10956.2|10896.2|10953.5|10913.5|10971|10913.5|10953.5|10896.2|1
1620305700000|2021-05-06 12:55:00|10971|10911|10971|10911|10981.3|10921.3|10971|10911|4
1620306000000|2021-05-06 13:00:00|10968.5|10908.5|10970.6|10910.6|10975.9|10930.6|10925.1|10890.6|17
1620306300000|2021-05-06 13:05:00|10970.5|10910.5|10973.1|10933.1|10973.1|10936.1|10960.1|10910.5|8
1620306600000|2021-05-06 13:10:00|10970.6|10930.6|10950.1|10926.1|10975.6|10936.2|10950.1|10910.6|0
1620307200000|2021-05-06 13:20:00|10954.9|10930.9|10990.7|10930.7|10990.9|10963.6|10954.9|10930.5|15
1620307500000|2021-05-06 13:25:00|10990.8|10930.8|10990.7|10930.7|10991.1|10931.1|10990.7|10930.7|1
1620307800000|2021-05-06 13:30:00|10993.2|10933.2|10990.7|10930.7|10993.2|10933.2|10990.7|10930.7|2
1620308100000|2021-05-06 13:35:00|10985.7|10945.7|11020.6|10980.6|11060.6|11000.6|10980.1|10945.7|36
1620308400000|2021-05-06 13:40:00|11007.9|10983.9|11005.6|10945.6|11010.6|10983.9|10984.4|10930.6|15
1620308700000|2021-05-06 13:45:00|10998.1|10938.1|10975.6|10935.6|10998.1|10963.7|10973.1|10930.6|3
1620309000000|2021-05-06 13:50:00|10973.2|10933.2|10973.1|10933.1|10973.2|10933.2|10973.1|10933.1|0
1620309300000|2021-05-06 13:55:00|10975.5|10935.5|10975.6|10935.6|10975.6|10935.6|10975.5|10935.5|2
1620309600000|2021-05-06 14:00:00|10973.1|10933.1|11050.6|11010.6|11051.7|11011.7|10973.1|10933.1|28
1620309900000|2021-05-06 14:05:00|11040.1|11016.1|11030.7|10970.7|11064.6|11040.6|11025.4|10968.2|22
1620310200000|2021-05-06 14:10:00|11028.3|10968.3|11045.7|10985.7|11060.4|11013|11020.2|10968.2|3
1620310500000|2021-05-06 14:15:00|11043.2|10983.2|11040.7|10980.7|11043.2|10983.2|11035.7|10975.7|0
1620310800000|2021-05-06 14:20:00|11038.2|10978.2|11025.7|10965.7|11040.7|10980.7|11025.7|10965.7|0
1620311100000|2021-05-06 14:25:00|11023.2|10963.2|11020.7|10980.7|11025.7|10980.7|11018.1|10963.2|3
1620311400000|2021-05-06 14:30:00|11017.7|10993.7|11107.3|11083.3|11109.7|11085.7|11017.7|10993.7|58
1620311700000|2021-05-06 14:35:00|11109.7|11085.7|11195|11155|11255.3|11216|11092.8|11060.3|106
1620312000000|2021-05-06 14:40:00|11197.4|11157.4|11230.2|11170.2|11240.2|11197.9|11167.8|11133.1|58
1620312300000|2021-05-06 14:45:00|11230.4|11170.4|11202.6|11142.6|11237.7|11180.9|11147.4|11117.9|23
1620312600000|2021-05-06 14:50:00|11197.6|11137.6|11210.1|11150.1|11215.1|11165.6|11171|11134.9|29
1620312900000|2021-05-06 14:55:00|11195.4|11155.4|11179.6|11155.6|11195.4|11160.7|11179.6|11155.1|3
1620313200000|2021-05-06 15:00:00|11177.3|11153.3|11207.6|11147.6|11210.1|11175.6|11177.3|11145.1|21
1620313500000|2021-05-06 15:05:00|11192.6|11152.6|11184.6|11160.6|11215|11167.6|11182.3|11145.1|7
1620313800000|2021-05-06 15:10:00|11182.3|11158.3|11200.2|11160.2|11200.2|11160.7|11172.1|11148.1|6
1620314100000|2021-05-06 15:15:00|11189.4|11165.4|11195.2|11155.2|11200.2|11165.5|11177|11149.7|11
1620314400000|2021-05-06 15:20:00|11180.1|11156.1|11202.7|11142.7|11235.2|11200.7|11180.1|11142.7|43
1620314700000|2021-05-06 15:25:00|11164.7|11140.7|11182.9|11142.9|11205.2|11165.2|11164.7|11132.7|3
1620315000000|2021-05-06 15:30:00|11182.7|11142.7|11182.7|11142.7|11182.7|11142.7|11182.7|11142.7|1
1620315300000|2021-05-06 15:35:00|11179.7|11155.7|11150|11090|11180.2|11155.7|11135.2|11089.9|17
1620315600000|2021-05-06 15:40:00|11137.6|11097.6|11180.6|11120.6|11182.6|11122.6|11122.3|11092.6|20
1620315900000|2021-05-06 15:45:00|11180.1|11140.1|11185.1|11145.1|11185.1|11145.1|11180.1|11140.1|2
1620316200000|2021-05-06 15:50:00|11179.6|11155.6|11185.1|11145.1|11185.3|11155.6|11177.1|11145.1|3
1620316500000|2021-05-06 15:55:00|11169.6|11145.6|11182.2|11122.2|11187.2|11163.2|11155.8|11115.8|17
1620316800000|2021-05-06 16:00:00|11183.1|11123.1|11182.2|11158.2|11183.1|11158.2|11182.2|11123.1|3
1620317100000|2021-05-06 16:05:00|11184.5|11160.5|11182.2|11158.2|11184.7|11160.7|11182.2|11158.2|1
1620317400000|2021-05-06 16:10:00|11183.7|11123.7|11185.2|11145.2|11185.2|11145.2|11183.1|11123.1|3
1620317700000|2021-05-06 16:15:00|11174.7|11150.7|11172.2|11148.2|11185.2|11160.7|11172.2|11145.2|3
1620318000000|2021-05-06 16:20:00|11169.9|11145.9|11192.2|11168.2|11195.2|11168.2|11169.4|11135.2|13
1620318300000|2021-05-06 16:25:00|11185.2|11161.2|11197.8|11157.8|11215.3|11180.8|11182.3|11152.8|35
1620318600000|2021-05-06 16:30:00|11212.5|11152.5|11210.3|11150.3|11220.3|11181.9|11195.3|11149.8|24
1620318900000|2021-05-06 16:35:00|11212.6|11152.6|11197.8|11157.8|11215.3|11162.9|11197.8|11150.3|22
1620319200000|2021-05-06 16:40:00|11198.2|11158.2|11194.7|11134.7|11200.9|11166.2|11167.9|11127.4|11
1620319500000|2021-05-06 16:45:00|11175.3|11135.3|11172.7|11132.7|11175.3|11136|11160|11130.3|3
1620319800000|2021-05-06 16:50:00|11170.3|11130.3|11144.7|11120.7|11172.7|11143.3|11137.3|11110.3|7
1620320100000|2021-05-06 16:55:00|11142.3|11118.3|11184.7|11160.7|11201.3|11177.3|11142.3|11118.3|25
1620320400000|2021-05-06 17:00:00|11182.2|11158.2|11160.2|11100.2|11195.5|11165.7|11150.2|11100.2|10
1620320700000|2021-05-06 17:05:00|11177.7|11117.7|11148|11088|11180.2|11120.2|11148|11088|9
1620321000000|2021-05-06 17:10:00|11147.9|11087.9|11147.9|11087.9|11147.9|11087.9|11147.9|11087.9|2
1620321300000|2021-05-06 17:15:00|11141.7|11117.7|11129.8|11105.8|11165.3|11118.1|11129.8|11085.3|9
1620321600000|2021-05-06 17:20:00|11130.4|11106.4|11160.1|11100.1|11160.3|11110.3|11130.4|11100.1|7
1620321900000|2021-05-06 17:25:00|11160.3|11100.3|11155.5|11095.5|11162.8|11128.3|11092.3|11065.3|31
1620322200000|2021-05-06 17:30:00|11155.6|11095.6|11142.6|11118.6|11155.6|11126.1|11135.6|11075.6|10
1620322500000|2021-05-06 17:35:00|11137.6|11113.6|11142.6|11118.6|11142.6|11118.6|11137.6|11113.6|5
1620322800000|2021-05-06 17:40:00|11142.8|11118.8|11155.2|11131.2|11155.6|11131.2|11142.8|11115.6|5
1620323100000|2021-05-06 17:45:00|11157.7|11133.7|11157.7|11133.7|11157.7|11133.7|11155.2|11131.2|2
1620323400000|2021-05-06 17:50:00|11160|11136|11182.7|11158.7|11190.7|11161.2|11160|11128.2|8
1620323700000|2021-05-06 17:55:00|11185|11161|11200.7|11140.7|11200.7|11161.2|11157.9|11130.7|29
1620388800000|2021-05-07 12:00:00|11204|11144|11178.8|11118.8|11244|11184|11151|11118.8|35
1620389100000|2021-05-07 12:05:00|11174.2|11114.2|11185.8|11161.8|11213.8|11179.3|11170.8|11114.2|3
1620389400000|2021-05-07 12:10:00|11183.3|11159.3|11178.8|11118.8|11183.3|11159.3|11173.7|11118.8|2
1620389700000|2021-05-07 12:15:00|11174.2|11114.2|11181.3|11121.3|11181.3|11121.3|11174.2|11114.2|3
1620390000000|2021-05-07 12:20:00|11175.8|11151.8|11181.4|11121.4|11181.4|11151.8|11175.8|11121.3|0
1620390300000|2021-05-07 12:25:00|11178.9|11118.9|11181.2|11141.2|11186.4|11156.1|11165.3|11111.7|3
1620390600000|2021-05-07 12:30:00|11183.7|11143.7|11193.7|11153.7|11211.2|11171.2|11183.7|11143.7|15
1620390900000|2021-05-07 12:35:00|11196.2|11156.2|11203.7|11143.7|11218.7|11178.7|11180.7|11143.7|28
1620391200000|2021-05-07 12:40:00|11208.7|11148.7|11208.7|11148.7|11209.3|11166.2|11205.7|11148.7|0
1620391500000|2021-05-07 12:45:00|11211.1|11151.1|11208.8|11148.8|11211.2|11151.2|11208.7|11148.7|0
1620391800000|2021-05-07 12:50:00|11203.8|11143.8|11174.1|11114.1|11203.8|11151.3|11166.4|11111.8|8
1620392100000|2021-05-07 12:55:00|11185.7|11125.7|11186.5|11126.5|11186.5|11126.5|11185.7|11125.7|3
1620392400000|2021-05-07 13:00:00|11191.3|11131.3|11168.3|11144.3|11193.6|11144.3|11168.3|11128.6|1
1620392700000|2021-05-07 13:05:00|11185.4|11161.4|11206.3|11166.3|11206.3|11166.3|11185.4|11161.4|5
1620393000000|2021-05-07 13:10:00|11208.6|11168.6|11205.8|11181.8|11208.8|11181.8|11203.3|11168.6|0
1620393300000|2021-05-07 13:15:00|11208.2|11184.2|11225.8|11201.8|11230.8|11206.8|11208.2|11184.2|8
1620393600000|2021-05-07 13:20:00|11223.4|11199.4|11240.5|11216.5|11240.5|11216.5|11223.4|11198.7|13
1620393900000|2021-05-07 13:25:00|11242.8|11218.8|11228.4|11204.4|11243|11219|11228.4|11198.7|7
1620394200000|2021-05-07 13:30:00|11230.7|11206.7|11238|11214|11243.5|11216.5|11230.7|11203.5|6
1620394500000|2021-05-07 13:35:00|11243.9|11203.9|11243.9|11203.9|11243.9|11214.4|11238.4|11201.8|15
1620394800000|2021-05-07 13:40:00|11253.7|11193.7|11241.4|11201.4|11253.9|11224.2|11241.4|11193.7|12
1620395100000|2021-05-07 13:45:00|11243.7|11203.7|11245.7|11185.7|11253.2|11221.2|11232.7|11185.7|9
1620395400000|2021-05-07 13:50:00|11238.8|11178.8|11215.7|11155.7|11238.8|11185.7|11215.7|11155.7|4
1620395700000|2021-05-07 13:55:00|11218.2|11158.2|11211.3|11171.3|11218.4|11171.3|11210.7|11158.2|8
1620396000000|2021-05-07 14:00:00|11213.8|11173.8|11208.3|11184.3|11213.8|11184.3|11208.3|11173.8|0
1620396300000|2021-05-07 14:05:00|11210.8|11186.8|11210.8|11186.8|11230.6|11201.3|11210.8|11183.6|9
1620396600000|2021-05-07 14:10:00|||||||||1
1620396900000|2021-05-07 14:15:00|11208.2|11184.2|11210.7|11186.7|11210.7|11186.7|11208.2|11184.2|3
1620397200000|2021-05-07 14:20:00|11210.3|11186.3|11201.2|11161.2|11218.7|11186.3|11198.2|11158.5|4
1620397500000|2021-05-07 14:25:00|11198.3|11158.3|11198.3|11158.3|11198.3|11158.3|11193.5|11153.5|0
1620397800000|2021-05-07 14:30:00|11192.8|11168.8|11195.4|11171.4|11197.8|11173.8|11192.8|11168.8|6
1620398100000|2021-05-07 14:35:00|11198.4|11158.4|11207.3|11183.3|11217.8|11183.3|11188|11153.7|6
1620398400000|2021-05-07 14:40:00|11211.9|11187.9|11182.9|11158.9|11221.2|11196.7|11175.9|11148.9|6
1620398700000|2021-05-07 14:45:00|11193.9|11133.9|11184|11144|11193.9|11144|11177|11129.3|3
1620399000000|2021-05-07 14:50:00|11182.9|11158.9|11233.3|11209.3|11247.7|11211.8|11182.9|11158.9|9
1620399300000|2021-05-07 14:55:00|11235.6|11211.6|11235.8|11211.8|11251.1|11219.3|11223.8|11187.2|3
1620399600000|2021-05-07 15:00:00|11231.7|11207.7|11224.4|11184.4|11231.7|11207.7|11214.1|11184.4|2
1620399900000|2021-05-07 15:05:00|11218.7|11194.7|11221|11197|11221|11197|11218.7|11194.7|0
1620400200000|2021-05-07 15:10:00|11223.3|11199.3|11209.1|11185.1|11223.3|11199.3|11209.1|11185.1|5
1620400500000|2021-05-07 15:15:00|11206.8|11182.8|11200.9|11176.9|11206.8|11182.8|11193.9|11169.9|8
1620400800000|2021-05-07 15:20:00|11213.4|11189.4|11226.4|11186.4|11226.4|11189.4|11205.9|11159.2|11
1620401100000|2021-05-07 15:25:00|11238.7|11178.7|11233.4|11209.4|11238.9|11209.4|11233.4|11178.7|4
1620401400000|2021-05-07 15:30:00|11246.2|11206.2|11245.7|11221.7|11253.5|11229|11233.4|11203.9|5
1620401700000|2021-05-07 15:35:00|11243.4|11219.4|11228.4|11204.4|11245.9|11221.9|11228.4|11204.4|4
1620402000000|2021-05-07 15:40:00|11229.5|11189.5|11240.9|11216.9|11240.9|11216.9|11213.6|11189.5|7
1620402300000|2021-05-07 15:45:00|11238.6|11214.6|11223.5|11199.5|11238.6|11214.6|11223.5|11186.8|9
1620402600000|2021-05-07 15:50:00|11216.5|11192.5|11211|11187|11229.2|11199.3|11211|11187|4
1620402900000|2021-05-07 15:55:00|11233.8|11193.8|11223.3|11199.3|11233.8|11199.5|11218.3|11189|7
1620403200000|2021-05-07 16:00:00|11218.7|11194.7|11238.3|11214.3|11238.3|11214.3|11218.3|11193.2|7
1620403500000|2021-05-07 16:05:00|11240.8|11216.8|11241.4|11217.4|11241.4|11217.4|11240.8|11216.8|0
1620403800000|2021-05-07 16:10:00|11241.6|11217.6|11239.3|11215.3|11241.6|11217.6|11234.5|11210.5|9
1620404100000|2021-05-07 16:15:00|11243.9|11219.9|11521.4|11481.4|11533.9|11481.6|11243.9|11219.9|122
1620404400000|2021-05-07 16:20:00|11520|11460|11354.1|11294.1|11522.3|11465.3|11344.1|11284.1|41
1620404700000|2021-05-07 16:25:00|11374.9|11314.9|11399.1|11359.1|11401.6|11362.1|11340.1|11312.8|30
1620405000000|2021-05-07 16:30:00|11396.6|11356.6|11414.1|11354.1|11419.1|11393.3|11396.6|11354.1|21
1620405300000|2021-05-07 16:35:00|11409.5|11349.5|11388.9|11328.9|11424.1|11364.1|11386.4|11326.4|13
1620405600000|2021-05-07 16:40:00|11369.7|11329.7|11419.9|11379.9|11448.9|11401.4|11369.7|11328.2|32
1620405900000|2021-05-07 16:45:00|11414.2|11390.2|11424.5|11384.5|11430.1|11390.2|11399.4|11369.9|10
1620406200000|2021-05-07 16:50:00|11425.1|11385.1|11436.9|11396.9|11442.2|11404.7|11421.2|11374.9|9
1620406500000|2021-05-07 16:55:00|11449.4|11389.4|11439.7|11379.7|11449.4|11396.9|11422.4|11370.1|6
1620406800000|2021-05-07 17:00:00|11437.4|11377.4|11392.1|11368.1|11439.6|11391.9|11389.6|11365.6|8
1620407100000|2021-05-07 17:05:00|11395.5|11355.5|11373.7|11349.7|11395.5|11355.5|11364.1|11334.4|8
1620407400000|2021-05-07 17:10:00|11369.1|11345.1|11414.2|11374.2|11414.2|11374.2|11358.9|11334.9|14
1620407700000|2021-05-07 17:15:00|11424.2|11364.2|11418.7|11394.7|11429.2|11394.7|11408.7|11361.7|5
1620408000000|2021-05-07 17:20:00|11426.7|11386.7|11444.3|11420.3|11445.2|11420.3|11426.7|11379.2|8
1620408300000|2021-05-07 17:25:00|11439.7|11415.7|11489.8|11449.8|11504.3|11474.8|11439.7|11409.8|60
1620408600000|2021-05-07 17:30:00|11504.8|11444.8|11497.2|11457.2|11507.3|11474.8|11493.8|11444.8|7
1620408900000|2021-05-07 17:35:00|11504.9|11444.9|11494.9|11434.9|11504.9|11470|11472.6|11430.3|15
1620409200000|2021-05-07 17:40:00|11495.1|11435.1|11467.8|11427.8|11495.1|11460.2|11449.8|11425.8|13
1620409500000|2021-05-07 17:45:00|11455.2|11431.2|11469.7|11429.7|11470.1|11435.6|11454.8|11425.3|0
1620409800000|2021-05-07 17:50:00|11470.1|11430.1|11484.7|11444.7|11484.7|11444.7|11452.1|11428.1|6
1620410100000|2021-05-07 17:55:00|11479.2|11455.2|11502.8|11442.8|11505.3|11455.2|11447.9|11422.8|24
1620648000000|2021-05-10 12:00:00|11526.7|11502.7|11561.7|11537.7|11581.9|11547.1|11526.7|11502.7|122
1620648300000|2021-05-10 12:05:00|11557.3|11533.3|11536.5|11512.5|11566.9|11539.9|11526.4|11502.4|14
1620648600000|2021-05-10 12:10:00|11536.8|11512.8|11536.5|11512.5|11539|11515|11536.5|11512.5|2
1620648900000|2021-05-10 12:15:00|11531.5|11507.5|11542|11502|11542|11507.5|11531.5|11502|6
1620649200000|2021-05-10 12:20:00|11544.2|11504.2|11531.5|11507.5|11544.5|11507.8|11531.5|11502.3|6
1620649500000|2021-05-10 12:25:00|11542|11502|11541.5|11517.5|11553.9|11517.5|11541.2|11502|1
1620649800000|2021-05-10 12:30:00|11543.7|11519.7|11575.9|11551.9|11576.7|11551.9|11543.7|11519.7|41
1620650100000|2021-05-10 12:35:00|11575.6|11551.6|11552|11512|11575.6|11551.6|11551.5|11512|4
1620650400000|2021-05-10 12:40:00|11552.3|11512.3|11569.9|11529.9|11581.5|11549.5|11551.6|11512.3|7
1620650700000|2021-05-10 12:45:00|11574.3|11534.3|11573.5|11549.5|11574.3|11549.5|11570.7|11534.3|0
1620651000000|2021-05-10 12:50:00|11575.7|11551.7|11571|11547|11576.5|11552|11570.7|11534.3|11
1620651300000|2021-05-10 12:55:00|11575.4|11551.4|11637.1|11577.1|11637.1|11607.6|11575.4|11551.4|16
1620651600000|2021-05-10 13:00:00|11625.7|11601.7|11629.1|11605.1|11629.1|11605.1|11625.7|11601.7|10
1620651900000|2021-05-10 13:05:00|11627.9|11603.9|11617.1|11577.1|11627.9|11603.9|11611.6|11577.1|2
1620652200000|2021-05-10 13:10:00|11613.5|11589.5|11622.2|11562.2|11634.7|11590.2|11613.5|11559.7|8
1620652500000|2021-05-10 13:15:00|11610.8|11586.8|11610.6|11550.6|11625|11587.7|11610.6|11550.6|3
1620652800000|2021-05-10 13:20:00|11608.4|11548.4|11637.2|11577.2|11637.2|11577.2|11600.3|11548.1|3
1620653100000|2021-05-10 13:25:00|11624.7|11584.7|11636.7|11612.7|11637.2|11612.7|11624.7|11576.9|5
1620653400000|2021-05-10 13:30:00|11638.9|11614.9|11639.2|11615.2|11639.2|11615.2|11636.7|11612.7|10
1620653700000|2021-05-10 13:35:00|11638.6|11614.6|11637.2|11577.2|11642.2|11615.2|11618.8|11577.2|17
1620654000000|2021-05-10 13:40:00|11637.5|11577.5|11636.3|11596.3|11641.6|11612.1|11626.1|11576.9|16
1620654300000|2021-05-10 13:45:00|11636.6|11596.6|11626.8|11602.8|11641.2|11617.2|11626.8|11596.6|20
1620654600000|2021-05-10 13:50:00|11637|11597|11637.3|11597.3|11640.2|11616.2|11626.8|11597|4
1620654900000|2021-05-10 13:55:00|11610.2|11586.2|11634.3|11610.3|11639.3|11615.3|11610.2|11567.3|28
1620655200000|2021-05-10 14:00:00|11644.3|11620.3|11651.2|11627.2|11651.2|11627.2|11634.3|11610.3|38
1620655500000|2021-05-10 14:05:00|11684.5|11624.5|11664.8|11624.8|11684.5|11625.3|11649.3|11620.1|35
1620655800000|2021-05-10 14:10:00|11646.8|11622.8|11665.6|11641.6|11668.1|11644.1|11646.8|11622.8|19
1620656100000|2021-05-10 14:15:00|11668.1|11644.1|11664.4|11640.4|11668.1|11644.1|11651.9|11627.9|23
1620656400000|2021-05-10 14:20:00|11664.1|11640.1|11669.4|11645.4|11669.4|11645.4|11664.1|11640.1|10
1620656700000|2021-05-10 14:25:00|11666.9|11642.9|11669.4|11645.4|11669.4|11645.4|11666.9|11642.9|11
1620657000000|2021-05-10 14:30:00|11668.8|11644.8|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|15
1620657300000|2021-05-10 14:35:00|11664.4|11640.4|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|15
1620657600000|2021-05-10 14:40:00|11669.7|11645.7|11694.4|11670.4|11694.4|11670.4|11669.7|11645.7|70
1620657900000|2021-05-10 14:45:00|11694.7|11670.7|11695.4|11671.4|11705.7|11681.7|11691.9|11667.9|24
1620658200000|2021-05-10 14:50:00|11698.2|11674.2|11700.4|11676.4|11702.9|11678.9|11693.2|11669.2|9
1620658500000|2021-05-10 14:55:00|11695.7|11671.7|11719.5|11695.5|11719.5|11695.5|11695.7|11671.7|16
1620658800000|2021-05-10 15:00:00|11707.9|11683.9|11707.9|11683.9|11718.1|11690.5|11707.9|11678.1|21
1620659100000|2021-05-10 15:05:00|11712.3|11688.3|11719.5|11695.5|11719.5|11695.5|11705.4|11681.4|24
1620659400000|2021-05-10 15:10:00|11719.8|11695.8|11704.2|11680.2|11719.8|11695.8|11694.7|11634.7|21
1620659700000|2021-05-10 15:15:00|11709.2|11685.2|11690.2|11666.2|11709.2|11685.2|11688|11662.5|16
1620660000000|2021-05-10 15:20:00|11692.4|11668.4|11712.6|11652.6|11712.9|11685.3|11685.5|11636.9|14
1620660300000|2021-05-10 15:25:00|11685.8|11661.8|11687.4|11663.4|11698.2|11663.4|11667.1|11637.6|9
1620660600000|2021-05-10 15:30:00|11689.9|11665.9|11707.4|11683.4|11707.9|11683.4|11689.9|11665.9|14
1620660900000|2021-05-10 15:35:00|11710.4|11650.4|11688.5|11628.5|11712.9|11668.4|11679.6|11628.5|5
1620661200000|2021-05-10 15:40:00|11682.4|11658.4|11672.4|11648.4|11707.3|11678.4|11658.3|11622.9|8
1620661500000|2021-05-10 15:45:00|11674.9|11650.9|11692.5|11668.5|11695|11671|11674.9|11650.1|3
1620661800000|2021-05-10 15:50:00|11699.5|11639.5|11683.9|11643.9|11699.5|11666|11672.5|11638|3
1620662100000|2021-05-10 15:55:00|11678.1|11654.1|11667.8|11643.8|11686.2|11662.2|11663.1|11636.1|9
1620662400000|2021-05-10 16:00:00|11665.3|11641.3|11672.5|11648.5|11672.5|11648.5|11665.3|11641.3|1
1620662700000|2021-05-10 16:05:00|11675|11651|11682.5|11658.5|11682.5|11658.5|11675|11651|2
1620663000000|2021-05-10 16:10:00|11681.3|11657.3|11690|11666|11690|11666|11670|11646|10
1620663300000|2021-05-10 16:15:00|11687.7|11647.7|11693.1|11653.1|11693.1|11658.9|11675|11647.7|11
1620663600000|2021-05-10 16:20:00|11682.6|11658.6|11695.1|11671.1|11695.1|11671.1|11682.6|11658.6|5
1620663900000|2021-05-10 16:25:00|11697.3|11673.3|11707.6|11683.6|11710.1|11686.1|11697.3|11673.3|25
1620664200000|2021-05-10 16:30:00|11705.4|11681.4|11710.1|11686.1|11710.1|11686.1|11705.1|11681.1|12
1620664500000|2021-05-10 16:35:00|11712.3|11688.3|11710.1|11686.1|11712.6|11688.6|11707|11683|8
1620664800000|2021-05-10 16:40:00|11712.3|11688.3|11700.1|11676.1|11715.1|11691.1|11697.3|11653.1|9
1620665100000|2021-05-10 16:45:00|11698.1|11658.1|11703.1|11663.1|11703.1|11663.3|11687.3|11650.6|5
1620665400000|2021-05-10 16:50:00|11693|11669|11688.2|11648.2|11703.2|11676.2|11672.7|11648.2|7
1620665700000|2021-05-10 16:55:00|11677.7|11653.7|11666.9|11626.9|11677.7|11653.7|11663.3|11626.9|15
1620666000000|2021-05-10 17:00:00|11664.4|11624.4|11669.1|11629.1|11670.2|11646.2|11663.3|11624.4|3
1620666300000|2021-05-10 17:05:00|11658.9|11634.9|11665.5|11641.5|11666.9|11641.5|11646.4|11622.4|14
1620666600000|2021-05-10 17:10:00|11660.5|11636.5|11649|11625|11660.5|11636.5|11649|11625|4
1620666900000|2021-05-10 17:15:00|11651.5|11627.5|11668.1|11644.1|11668.1|11644.1|11651.5|11627.5|16
1620667200000|2021-05-10 17:20:00|11665.6|11641.6|11672.8|11648.8|11680.8|11648.8|11665.6|11638.3|7
1620667500000|2021-05-10 17:25:00|11677.1|11653.1|11712.7|11672.7|11712.7|11679.1|11661.2|11637.2|62
1620667800000|2021-05-10 17:30:00|11709|11685|11705|11681|11709.7|11685.7|11693.4|11663.6|19
1620668100000|2021-05-10 17:35:00|11723.6|11683.6|11710.3|11686.3|11726.1|11698.8|11709.1|11683.6|16
1620668400000|2021-05-10 17:40:00|11708.1|11684.1|11705.7|11681.7|11710.3|11686.3|11705.7|11681.7|12
1620668700000|2021-05-10 17:45:00|11707.9|11683.9|11710.4|11686.4|11710.4|11686.4|11707.9|11683.9|10
1620669000000|2021-05-10 17:50:00|11712.6|11688.6|11698.8|11674.8|11712.9|11688.9|11698.8|11674.8|39
1620669300000|2021-05-10 17:55:00|11705.4|11681.4|11710.9|11670.9|11711.2|11683.9|11698.8|11670.9|36
1620648000000|2021-05-10 12:00:00|11526.7|11502.7|11561.7|11537.7|11581.9|11547.1|11526.7|11502.7|122
1620648300000|2021-05-10 12:05:00|11557.3|11533.3|11536.5|11512.5|11566.9|11539.9|11526.4|11502.4|14
1620648600000|2021-05-10 12:10:00|11536.8|11512.8|11536.5|11512.5|11539|11515|11536.5|11512.5|2
1620648900000|2021-05-10 12:15:00|11531.5|11507.5|11542|11502|11542|11507.5|11531.5|11502|6
1620649200000|2021-05-10 12:20:00|11544.2|11504.2|11531.5|11507.5|11544.5|11507.8|11531.5|11502.3|6
1620649500000|2021-05-10 12:25:00|11542|11502|11541.5|11517.5|11553.9|11517.5|11541.2|11502|1
1620649800000|2021-05-10 12:30:00|11543.7|11519.7|11575.9|11551.9|11576.7|11551.9|11543.7|11519.7|41
1620650100000|2021-05-10 12:35:00|11575.6|11551.6|11552|11512|11575.6|11551.6|11551.5|11512|4
1620650400000|2021-05-10 12:40:00|11552.3|11512.3|11569.9|11529.9|11581.5|11549.5|11551.6|11512.3|7
1620650700000|2021-05-10 12:45:00|11574.3|11534.3|11573.5|11549.5|11574.3|11549.5|11570.7|11534.3|0
1620651000000|2021-05-10 12:50:00|11575.7|11551.7|11571|11547|11576.5|11552|11570.7|11534.3|11
1620651300000|2021-05-10 12:55:00|11575.4|11551.4|11637.1|11577.1|11637.1|11607.6|11575.4|11551.4|16
1620651600000|2021-05-10 13:00:00|11625.7|11601.7|11629.1|11605.1|11629.1|11605.1|11625.7|11601.7|10
1620651900000|2021-05-10 13:05:00|11627.9|11603.9|11617.1|11577.1|11627.9|11603.9|11611.6|11577.1|2
1620652200000|2021-05-10 13:10:00|11613.5|11589.5|11622.2|11562.2|11634.7|11590.2|11613.5|11559.7|8
1620652500000|2021-05-10 13:15:00|11610.8|11586.8|11610.6|11550.6|11625|11587.7|11610.6|11550.6|3
1620652800000|2021-05-10 13:20:00|11608.4|11548.4|11637.2|11577.2|11637.2|11577.2|11600.3|11548.1|3
1620653100000|2021-05-10 13:25:00|11624.7|11584.7|11636.7|11612.7|11637.2|11612.7|11624.7|11576.9|5
1620653400000|2021-05-10 13:30:00|11638.9|11614.9|11639.2|11615.2|11639.2|11615.2|11636.7|11612.7|10
1620653700000|2021-05-10 13:35:00|11638.6|11614.6|11637.2|11577.2|11642.2|11615.2|11618.8|11577.2|17
1620654000000|2021-05-10 13:40:00|11637.5|11577.5|11636.3|11596.3|11641.6|11612.1|11626.1|11576.9|16
1620654300000|2021-05-10 13:45:00|11636.6|11596.6|11626.8|11602.8|11641.2|11617.2|11626.8|11596.6|20
1620654600000|2021-05-10 13:50:00|11637|11597|11637.3|11597.3|11640.2|11616.2|11626.8|11597|4
1620654900000|2021-05-10 13:55:00|11610.2|11586.2|11634.3|11610.3|11639.3|11615.3|11610.2|11567.3|28
1620655200000|2021-05-10 14:00:00|11644.3|11620.3|11651.2|11627.2|11651.2|11627.2|11634.3|11610.3|38
1620655500000|2021-05-10 14:05:00|11684.5|11624.5|11664.8|11624.8|11684.5|11625.3|11649.3|11620.1|35
1620655800000|2021-05-10 14:10:00|11646.8|11622.8|11665.6|11641.6|11668.1|11644.1|11646.8|11622.8|19
1620656100000|2021-05-10 14:15:00|11668.1|11644.1|11664.4|11640.4|11668.1|11644.1|11651.9|11627.9|23
1620656400000|2021-05-10 14:20:00|11664.1|11640.1|11669.4|11645.4|11669.4|11645.4|11664.1|11640.1|10
1620656700000|2021-05-10 14:25:00|11666.9|11642.9|11669.4|11645.4|11669.4|11645.4|11666.9|11642.9|11
1620657000000|2021-05-10 14:30:00|11668.8|11644.8|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|15
1620657300000|2021-05-10 14:35:00|11664.4|11640.4|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|15
1620657600000|2021-05-10 14:40:00|11669.7|11645.7|11694.4|11670.4|11694.4|11670.4|11669.7|11645.7|70
1620657900000|2021-05-10 14:45:00|11694.7|11670.7|11695.4|11671.4|11705.7|11681.7|11691.9|11667.9|24
1620658200000|2021-05-10 14:50:00|11698.2|11674.2|11700.4|11676.4|11702.9|11678.9|11693.2|11669.2|9
1620658500000|2021-05-10 14:55:00|11695.7|11671.7|11719.5|11695.5|11719.5|11695.5|11695.7|11671.7|16
1620658800000|2021-05-10 15:00:00|11707.9|11683.9|11707.9|11683.9|11718.1|11690.5|11707.9|11678.1|21
1620659100000|2021-05-10 15:05:00|11712.3|11688.3|11719.5|11695.5|11719.5|11695.5|11705.4|11681.4|24
1620659400000|2021-05-10 15:10:00|11719.8|11695.8|11704.2|11680.2|11719.8|11695.8|11694.7|11634.7|21
1620659700000|2021-05-10 15:15:00|11709.2|11685.2|11690.2|11666.2|11709.2|11685.2|11688|11662.5|16
1620660000000|2021-05-10 15:20:00|11692.4|11668.4|11712.6|11652.6|11712.9|11685.3|11685.5|11636.9|14
1620660300000|2021-05-10 15:25:00|11685.8|11661.8|11687.4|11663.4|11698.2|11663.4|11667.1|11637.6|9
1620660600000|2021-05-10 15:30:00|11689.9|11665.9|11707.4|11683.4|11707.9|11683.4|11689.9|11665.9|14
1620660900000|2021-05-10 15:35:00|11710.4|11650.4|11688.5|11628.5|11712.9|11668.4|11679.6|11628.5|5
1620661200000|2021-05-10 15:40:00|11682.4|11658.4|11672.4|11648.4|11707.3|11678.4|11658.3|11622.9|8
1620661500000|2021-05-10 15:45:00|11674.9|11650.9|11692.5|11668.5|11695|11671|11674.9|11650.1|3
1620661800000|2021-05-10 15:50:00|11699.5|11639.5|11683.9|11643.9|11699.5|11666|11672.5|11638|3
1620662100000|2021-05-10 15:55:00|11678.1|11654.1|11667.8|11643.8|11686.2|11662.2|11663.1|11636.1|9
1620662400000|2021-05-10 16:00:00|11665.3|11641.3|11672.5|11648.5|11672.5|11648.5|11665.3|11641.3|1
1620662700000|2021-05-10 16:05:00|11675|11651|11682.5|11658.5|11682.5|11658.5|11675|11651|2
1620663000000|2021-05-10 16:10:00|11681.3|11657.3|11690|11666|11690|11666|11670|11646|10
1620663300000|2021-05-10 16:15:00|11687.7|11647.7|11693.1|11653.1|11693.1|11658.9|11675|11647.7|11
1620663600000|2021-05-10 16:20:00|11682.6|11658.6|11695.1|11671.1|11695.1|11671.1|11682.6|11658.6|5
1620663900000|2021-05-10 16:25:00|11697.3|11673.3|11707.6|11683.6|11710.1|11686.1|11697.3|11673.3|25
1620664200000|2021-05-10 16:30:00|11705.4|11681.4|11710.1|11686.1|11710.1|11686.1|11705.1|11681.1|12
1620664500000|2021-05-10 16:35:00|11712.3|11688.3|11710.1|11686.1|11712.6|11688.6|11707|11683|8
1620664800000|2021-05-10 16:40:00|11712.3|11688.3|11700.1|11676.1|11715.1|11691.1|11697.3|11653.1|9
1620665100000|2021-05-10 16:45:00|11698.1|11658.1|11703.1|11663.1|11703.1|11663.3|11687.3|11650.6|5
1620665400000|2021-05-10 16:50:00|11693|11669|11688.2|11648.2|11703.2|11676.2|11672.7|11648.2|7
1620665700000|2021-05-10 16:55:00|11677.7|11653.7|11666.9|11626.9|11677.7|11653.7|11663.3|11626.9|15
1620666000000|2021-05-10 17:00:00|11664.4|11624.4|11669.1|11629.1|11670.2|11646.2|11663.3|11624.4|3
1620666300000|2021-05-10 17:05:00|11658.9|11634.9|11665.5|11641.5|11666.9|11641.5|11646.4|11622.4|14
1620666600000|2021-05-10 17:10:00|11660.5|11636.5|11649|11625|11660.5|11636.5|11649|11625|4
1620666900000|2021-05-10 17:15:00|11651.5|11627.5|11668.1|11644.1|11668.1|11644.1|11651.5|11627.5|16
1620667200000|2021-05-10 17:20:00|11665.6|11641.6|11672.8|11648.8|11680.8|11648.8|11665.6|11638.3|7
1620667500000|2021-05-10 17:25:00|11677.1|11653.1|11712.7|11672.7|11712.7|11679.1|11661.2|11637.2|62
1620667800000|2021-05-10 17:30:00|11709|11685|11705|11681|11709.7|11685.7|11693.4|11663.6|19
1620668100000|2021-05-10 17:35:00|11723.6|11683.6|11710.3|11686.3|11726.1|11698.8|11709.1|11683.6|16
1620668400000|2021-05-10 17:40:00|11708.1|11684.1|11705.7|11681.7|11710.3|11686.3|11705.7|11681.7|12
1620668700000|2021-05-10 17:45:00|11707.9|11683.9|11710.4|11686.4|11710.4|11686.4|11707.9|11683.9|10
1620669000000|2021-05-10 17:50:00|11712.6|11688.6|11698.8|11674.8|11712.9|11688.9|11698.8|11674.8|39
1620669300000|2021-05-10 17:55:00|11705.4|11681.4|11710.9|11670.9|11711.2|11683.9|11698.8|11670.9|36
1620734400000|2021-05-11 12:00:00|11720.8|11660.8|11739.5|11679.5|11760|11736|11708.3|11660.8|55
1620734700000|2021-05-11 12:05:00|11732.3|11708.3|11742.7|11682.7|11744.8|11717.8|11732.3|11678|21
1620735000000|2021-05-11 12:10:00|11728|11688|11740.5|11680.5|11742.7|11691|11715|11680.5|1
1620735300000|2021-05-11 12:15:00|11695|11671|11699.4|11639.4|11706.2|11673.5|11678.2|11636.2|29
1620735600000|2021-05-11 12:20:00|11696.9|11636.9|11698|11658|11703.7|11658|11689|11636.9|1
1620735900000|2021-05-11 12:25:00|11695.9|11655.9|11690.9|11650.9|11695.9|11661.1|11675.7|11650.9|3
1620736200000|2021-05-11 12:30:00|11693.1|11653.1|11538.4|11478.4|11693.4|11653.9|11509.7|11453.8|53
1620736500000|2021-05-11 12:35:00|11540.6|11480.6|11489.5|11449.5|11564.6|11540.6|11311.4|11251.4|169
1620736800000|2021-05-11 12:40:00|11501.6|11441.6|11516.6|11456.6|11517|11482.6|11501.6|11441.6|11
1620737100000|2021-05-11 12:45:00|11521|11461|11503.8|11463.8|11526|11481.5|11502.3|11461|8
1620737400000|2021-05-11 12:50:00|11521.3|11461.3|11523.5|11463.5|11523.5|11463.5|11521.3|11461.3|6
1620737700000|2021-05-11 12:55:00|11523.8|11463.8|11515.8|11491.8|11523.8|11491.8|11491.2|11457|2
1620738000000|2021-05-11 13:00:00|11521.7|11481.7|11518.8|11478.8|11521.7|11494.3|11510.8|11478.8|15
1620738300000|2021-05-11 13:05:00|11518.9|11478.9|11517.2|11493.2|11518.9|11493.2|11515.9|11478.9|0
1620738600000|2021-05-11 13:10:00|||||||||6
1620738900000|2021-05-11 13:15:00|11521.4|11481.4|11515.9|11491.9|11521.4|11494.4|11515.5|11481.4|2
1620739200000|2021-05-11 13:20:00|11520.2|11496.2|11525.3|11465.3|11541.4|11496.2|11487.3|11463.3|19
1620739500000|2021-05-11 13:25:00|11500.2|11460.2|11498.9|11458.9|11520.3|11460.8|11484.8|11435.3|7
1620739800000|2021-05-11 13:30:00|11495.2|11471.2|11511.8|11451.8|11511.8|11484.4|11495.2|11445.3|4
1620740400000|2021-05-11 13:40:00|11521.1|11461.1|11511.8|11451.8|11521.1|11492|11505.3|11445.3|13
1620740700000|2021-05-11 13:45:00|11505.3|11445.3|11432|11408|11512.8|11452.8|11432|11407.2|27
1620741000000|2021-05-11 13:50:00|11445|11405|11441.7|11417.7|11447.4|11423.4|11441.3|11405|9
1620741300000|2021-05-11 13:55:00|11436.7|11412.7|11452.9|11392.9|11459.4|11412.7|11418.1|11390.7|34
1620741600000|2021-05-11 14:00:00|11455|11395|11476.9|11416.9|11476.9|11416.9|11455|11395|4
1620741900000|2021-05-11 14:05:00|11476.5|11416.5|11451.4|11427.4|11476.9|11427.7|11451.4|11411.9|2
1620742200000|2021-05-11 14:10:00|11452.1|11428.1|11509.4|11449.4|11516.9|11459.9|11452.1|11416.9|29
1620742500000|2021-05-11 14:15:00|11511.6|11451.6|11541.9|11481.9|11546.9|11486.9|11511.6|11451.6|14
1620742800000|2021-05-11 14:20:00|11539.8|11479.8|11579.1|11519.1|11579.1|11519.1|11539.4|11479.4|20
1620743100000|2021-05-11 14:25:00|11574.1|11534.1|11561.6|11501.6|11576.6|11542.4|11546.3|11486.3|10
1620743400000|2021-05-11 14:30:00|11542.2|11482.2|11531.6|11471.6|11544.1|11498.4|11531.6|11471.6|2
1620743700000|2021-05-11 14:35:00|11535.2|11511.2|11559.1|11499.1|11582.7|11554.6|11535.2|11484.1|17
1620744000000|2021-05-11 14:40:00|11559.2|11499.2|11579.2|11519.2|11579.2|11554.7|11552.5|11499.2|8
1620744600000|2021-05-11 14:50:00|11574.2|11534.2|11551.7|11491.7|11575.2|11549.7|11539.2|11479.2|6
1620744900000|2021-05-11 14:55:00|11553.9|11493.9|11556.7|11496.7|11556.7|11529.7|11546.7|11486.7|2
1620745200000|2021-05-11 15:00:00|11548.1|11488.1|11551.7|11491.7|11551.7|11504.2|11544.2|11484.2|5
1620745500000|2021-05-11 15:05:00|11544.2|11504.2|11544.2|11504.2|11544.2|11509.7|11531.2|11503.6|7
1620745800000|2021-05-11 15:10:00|11544.3|11504.3|11586.3|11562.3|11601.4|11562.6|11544.3|11504.3|6
1620746100000|2021-05-11 15:15:00|11596.4|11556.4|11593.9|11533.9|11599.3|11567.3|11571.3|11526.8|7
1620746400000|2021-05-11 15:20:00|11594.3|11534.3|11601.8|11541.8|11601.8|11541.8|11594.3|11534.3|0
1620746700000|2021-05-11 15:25:00|11577.3|11553.3|11596.8|11536.8|11601.8|11553.3|11571.6|11536.8|4
1620747300000|2021-05-11 15:35:00|11588.2|11528.2|11587.9|11527.9|11588.2|11544.3|11582.9|11524.3|3
1620747600000|2021-05-11 15:40:00|11584.3|11544.3|11593.9|11569.9|11593.9|11569.9|11584.3|11544.3|5
1620747900000|2021-05-11 15:45:00|11591.4|11567.4|11587.6|11527.6|11598.6|11567.4|11587.6|11527.6|11
1620748200000|2021-05-11 15:50:00|11577.6|11517.6|11580.1|11520.1|11592.6|11532.6|11577.6|11517.6|1
1620748500000|2021-05-11 15:55:00|11586.5|11526.5|11597.6|11537.6|11597.6|11537.6|11586.5|11526.5|0
1620748800000|2021-05-11 16:00:00|11587.1|11563.1|11557.6|11497.6|11592.2|11563.1|11557.6|11497.6|8
1620749100000|2021-05-11 16:05:00|11559.8|11499.8|11560.1|11500.1|11560.1|11500.1|11559.8|11499.8|0
1620749700000|2021-05-11 16:15:00|11562.6|11502.6|11552.7|11492.7|11565.1|11533.1|11547.1|11492.7|6
1620750000000|2021-05-11 16:20:00|11577.7|11537.7|11594.7|11570.7|11595.2|11570.7|11577.7|11535.2|16
1620750300000|2021-05-11 16:25:00|11595|11571|11595|11571|11595|11571|11595|11571|0
1620750600000|2021-05-11 16:30:00|11600.1|11540.1|11585.5|11525.5|11600.1|11540.5|11579.9|11525.5|9
1620750900000|2021-05-11 16:35:00|11585.6|11525.6|11570.6|11510.6|11585.6|11525.6|11568.1|11508.1|0
1620751200000|2021-05-11 16:40:00|11578.1|11518.1|11575.6|11515.6|11593.1|11552.1|11569.2|11510.6|3
1620751500000|2021-05-11 16:45:00|11571.3|11511.3|11555.6|11495.6|11571.3|11511.3|11555.6|11495.6|1
1620751800000|2021-05-11 16:50:00|11557.8|11497.8|11557.3|11533.3|11558.7|11534.7|11555.6|11495.6|2
1620752100000|2021-05-11 16:55:00|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|2
1620752400000|2021-05-11 17:00:00|11557.8|11517.8|11552.3|11528.3|11562.8|11528.3|11551.2|11502.8|1
1620753000000|2021-05-11 17:10:00|11572.8|11532.8|11580.3|11540.3|11580.3|11543|11567|11532.8|2
1620753300000|2021-05-11 17:15:00|11578.2|11538.2|11590|11530|11598.1|11574.1|11569.8|11530|8
1620753600000|2021-05-11 17:20:00|11585.7|11525.7|11606.5|11566.5|11606.5|11570.2|11585.7|11525.7|10
1620753900000|2021-05-11 17:25:00|11606|11582|11629.9|11605.9|11652.9|11611.6|11603.8|11579.8|23
1620754200000|2021-05-11 17:30:00|11644.3|11604.3|11627.5|11567.5|11651.1|11604.3|11627.5|11567.5|5
1620754500000|2021-05-11 17:35:00|11623.2|11563.2|11630.1|11570.1|11637.6|11597.6|11592.6|11532.6|36
1620754800000|2021-05-11 17:40:00|11636.5|11576.5|11629.6|11605.6|11637.6|11608.1|11609.6|11572.6|7
1620755100000|2021-05-11 17:45:00|11631.7|11607.7|11629.6|11605.6|11632.1|11608.1|11629.6|11605.6|0
1620755400000|2021-05-11 17:50:00|11633.3|11593.3|11632.1|11608.1|11633.3|11608.1|11622.1|11592.3|6
1620755700000|2021-05-11 17:55:00|11630|11606|11622.1|11598.1|11630|11606|11622.1|11598.1|6
1620820800000|2021-05-12 12:00:00|11621.4|11561.4|11616.8|11556.8|11621.4|11572.7|11571.7|11537.6|12
1620821100000|2021-05-12 12:05:00|11608.3|11548.3|11608|11548|11608.3|11548.3|11608|11548|8
1620821400000|2021-05-12 12:10:00|11610.1|11550.1|11629.4|11569.4|11629.4|11572.8|11610.1|11550.1|1
1620821700000|2021-05-12 12:15:00|11626.9|11566.9|11614.4|11554.4|11627.2|11567.2|11593|11533|27
1620822000000|2021-05-12 12:20:00|11616.5|11556.5|11566.9|11506.9|11616.9|11556.9|11563.9|11506.9|9
1620822300000|2021-05-12 12:25:00|11566.5|11506.5|11556.5|11496.5|11566.5|11506.5|11554|11494|2
1620822600000|2021-05-12 12:30:00|11506.8|11482.8|11511.5|11451.5|11511.5|11482.8|11506.8|11451.5|14
1620822900000|2021-05-12 12:35:00|11509.4|11449.4|11506.9|11446.9|11519.4|11459.4|11506.9|11446.9|3
1620823200000|2021-05-12 12:40:00|11499.4|11459.4|11516.6|11456.6|11529.4|11469.4|11481.4|11455.8|5
1620823500000|2021-05-12 12:45:00|11519.1|11459.1|11529.1|11469.1|11529.1|11469.1|11519.1|11459.1|0
1620823800000|2021-05-12 12:50:00|11529.5|11469.5|11529.1|11469.1|11529.5|11469.5|11529.1|11469.1|1
1620824100000|2021-05-12 12:55:00|11531.2|11471.2|11529.1|11469.1|11531.2|11471.2|11529.1|11469.1|0
1620824400000|2021-05-12 13:00:00|11533.4|11473.4|11534.1|11474.1|11534.1|11474.1|11533.4|11473.4|3
1620824700000|2021-05-12 13:05:00|11538.4|11478.4|11539.1|11479.1|11544.1|11513.9|11536.1|11478.4|0
1620825000000|2021-05-12 13:10:00|11539.2|11479.2|11536.7|11476.7|11541.7|11481.7|11501.2|11476.7|8
1620825300000|2021-05-12 13:15:00|11530.3|11470.3|11529.6|11469.6|11530.3|11470.3|11529.2|11469.2|31
1620825900000|2021-05-12 13:25:00|||||||||2
1620826200000|2021-05-12 13:30:00|11532.1|11472.1|11537.1|11497.1|11542.1|11497.1|11532.1|11472.1|1
1620826500000|2021-05-12 13:35:00|11557.1|11502.1|11569.6|11509.6|11569.6|11509.6|11557.1|11497.1|3
1620826800000|2021-05-12 13:40:00|11552.1|11512.1|11584.3|11524.3|11584.3|11524.6|11552.1|11512.1|3
1620827100000|2021-05-12 13:45:00|11584.6|11524.6|11589.7|11529.7|11589.7|11529.7|11584.3|11524.3|0
1620827400000|2021-05-12 13:50:00|11587.2|11527.2|11574.7|11534.7|11589.7|11542.2|11554.2|11524.9|7
1620827700000|2021-05-12 13:55:00|11587.2|11527.2|11547.8|11523.8|11587.2|11537.2|11547.8|11514.5|3
1620828000000|2021-05-12 14:00:00|11562.2|11522.2|11581.7|11557.7|11589.7|11557.7|11557.1|11518.3|8
1620828300000|2021-05-12 14:05:00|11579.6|11555.6|11582.6|11522.6|11582.6|11555.6|11579.2|11522.6|6
1620828600000|2021-05-12 14:10:00|11580.5|11520.5|11578.4|11518.4|11580.5|11520.5|11578.4|11518.4|1
1620828900000|2021-05-12 14:15:00|11580.5|11520.5|11578.4|11518.4|11580.5|11520.5|11578.4|11518.4|1
1620829200000|2021-05-12 14:20:00|||||||||1
1620829500000|2021-05-12 14:25:00|||||||||1
1620829800000|2021-05-12 14:30:00|11549.9|11525.9|11532.3|11472.3|11552.3|11525.9|11532.3|11472.3|16
1620830100000|2021-05-12 14:35:00|11530.2|11470.2|11525.6|11465.6|11539.8|11479.8|11523.5|11463.5|5
1620830400000|2021-05-12 14:40:00|11531.9|11471.9|11539.8|11499.8|11542.3|11499.8|11531.9|11471.9|1
1620830700000|2021-05-12 14:45:00|11537.3|11497.3|11537.4|11497.4|11539.9|11499.9|11537.3|11497.3|2
1620831000000|2021-05-12 14:50:00|11525.1|11501.1|11509.4|11485.4|11525.1|11501.1|11509.4|11459.7|2
1620831300000|2021-05-12 14:55:00|11513.1|11453.1|11516|11456|11517.4|11457.4|11475.9|11447.4|8
1620831600000|2021-05-12 15:00:00|11513.9|11453.9|11513.6|11453.6|11516|11456|11513.5|11453.5|0
1620831900000|2021-05-12 15:05:00|11511.4|11451.4|11520.3|11460.3|11520.3|11460.3|11511.1|11451.1|2
1620832200000|2021-05-12 15:10:00|11522|11482|11524.5|11484.5|11524.5|11484.5|11522|11482|3
1620832500000|2021-05-12 15:15:00|11524.6|11484.6|11521.6|11497.6|11527.1|11497.6|11521.6|11484.6|4
1620832800000|2021-05-12 15:20:00|11532.1|11492.1|11525|11465|11532.1|11506.6|11522|11465|7
1620833400000|2021-05-12 15:30:00|11525.6|11485.6|11527.1|11487.1|11527.1|11487.1|11525.6|11485.6|5
1620833700000|2021-05-12 15:35:00|11516.6|11492.6|11527.1|11487.1|11527.1|11492.6|11516.6|11487.1|1
1620834000000|2021-05-12 15:40:00|11516.6|11492.6|11526.6|11502.6|11526.7|11502.6|11516.6|11486.7|3
1620834300000|2021-05-12 15:45:00|11528.8|11504.8|11536.7|11512.7|11547.2|11515.2|11528.8|11504.8|7
1620834600000|2021-05-12 15:50:00|11536.3|11512.3|11536.7|11512.7|11536.7|11512.7|11531.7|11507.7|5
1620834900000|2021-05-12 15:55:00|11546.8|11506.8|11500.5|11460.5|11551.8|11518.1|11496.7|11448.3|3
1620835200000|2021-05-12 16:00:00|11502.6|11462.6|11507.1|11483.1|11507.1|11483.1|11496.7|11462.6|3
1620835500000|2021-05-12 16:05:00|11509.2|11485.2|11509.6|11485.6|11510.8|11486.8|11509.2|11485.2|0
1620835800000|2021-05-12 16:10:00|11497.1|11473.1|11470.8|11446.8|11508.4|11473.1|11470.8|11446.8|6
1620836100000|2021-05-12 16:15:00|11471.6|11447.6|11457.9|11433.9|11475.8|11451.8|11455.8|11431.8|33
1620836400000|2021-05-12 16:20:00|11460|11436|11447.9|11423.9|11460|11436|11445.4|11421.4|13
1620836700000|2021-05-12 16:25:00|11445.8|11421.8|11420.8|11396.8|11450|11426|11420.8|11396.8|24
1620837000000|2021-05-12 16:30:00|11423|11399|11425.1|11401.1|11425.1|11401.1|11420.1|11396.1|7
1620837300000|2021-05-12 16:35:00|||||||||2
1620837600000|2021-05-12 16:40:00|11418.8|11394.8|11427.2|11403.2|11427.2|11403.2|11418.4|11394.4|8
1620837900000|2021-05-12 16:45:00|11420.9|11396.9|11427.2|11403.2|11437.3|11407.5|11420.5|11395.2|7
1620838200000|2021-05-12 16:50:00|11427.3|11403.3|11427.3|11403.3|11427.3|11403.3|11427.3|11403.3|2
1620838500000|2021-05-12 16:55:00|11427.7|11403.7|11427.7|11403.7|11427.7|11403.7|11427.7|11403.7|0
1620838800000|2021-05-12 17:00:00|11437.8|11397.8|11444.8|11420.8|11457.4|11423.3|11431.9|11397.8|4
1620839100000|2021-05-12 17:05:00|11461.3|11421.3|11485.3|11445.3|11497.8|11445.3|11457.3|11421.3|4
1620839400000|2021-05-12 17:10:00|11497.8|11437.8|11490.3|11430.3|11497.8|11445.3|11459.8|11422.8|9
1620839700000|2021-05-12 17:15:00|11492.4|11432.4|11492.8|11432.8|11495.3|11435.3|11492.4|11432.4|0
1620840000000|2021-05-12 17:20:00|11485.3|11425.3|11497.9|11437.9|11497.9|11445.7|11485.3|11425.3|1
1620840300000|2021-05-12 17:25:00|11504.2|11444.2|11512.9|11452.9|11516.7|11456.7|11454.9|11430.9|12
1620840600000|2021-05-12 17:30:00|11490.4|11450.4|11497.9|11437.9|11497.9|11453.4|11477.4|11420.4|3
1620840900000|2021-05-12 17:35:00|11490|11450|11485.4|11445.4|11498.3|11450.4|11483.7|11437.9|0
1620841200000|2021-05-12 17:40:00|11482.9|11442.9|11477.8|11453.8|11497.9|11453.8|11472.4|11437.9|0
1620841500000|2021-05-12 17:45:00|11480.1|11456.1|11488.3|11448.3|11492.8|11468.8|11480.1|11448.3|1
1620841800000|2021-05-12 17:50:00|11483.3|11443.3|11453.3|11413.3|11483.3|11443.3|11451.6|11401.6|1
1620842100000|2021-05-12 17:55:00|11442.8|11418.8|11456.2|11396.2|11458.6|11431.4|11442.8|11390.9|19
1620907200000|2021-05-13 12:00:00|11465.2|11405.2|11369.3|11345.3|11465.2|11405.2|11369.3|11345.3|24
1620907500000|2021-05-13 12:05:00|11373.5|11349.5|11401|11377|11407.3|11377|11373.5|11347.3|11
1620907800000|2021-05-13 12:10:00|11405.7|11345.7|11434|11374|11434|11374|11405.2|11345.2|9
1620908100000|2021-05-13 12:15:00|11440.2|11380.2|11444|11384|11449|11389|11430.3|11370.3|0
1620908400000|2021-05-13 12:20:00|11441.9|11381.9|11441.5|11381.5|11441.9|11381.9|11441.5|11381.5|1
1620908700000|2021-05-13 12:25:00|11434.5|11374.5|11434.5|11374.5|11434.5|11374.5|11434.5|11374.5|2
1620909000000|2021-05-13 12:30:00|11436.6|11376.6|11436.6|11376.6|11436.6|11376.6|11436.6|11376.6|0
1620909300000|2021-05-13 12:35:00|11434.5|11374.5|11434.1|11374.1|11449.1|11389.1|11434.1|11374.1|5
1620909600000|2021-05-13 12:40:00|11424.1|11364.1|11436.6|11376.6|11436.6|11376.6|11424.1|11364.1|1
1620909900000|2021-05-13 12:45:00|11437.4|11377.4|11439.5|11379.5|11442|11382|11437.4|11377.4|1
1620910200000|2021-05-13 12:50:00|11437|11377|11431.6|11391.6|11439.5|11391.6|11429.5|11369.5|0
1620910500000|2021-05-13 12:55:00|11434.1|11394.1|11446.6|11386.6|11446.6|11394.1|11433.7|11386.6|2
1620910800000|2021-05-13 13:00:00|11434.1|11394.1|11434.2|11394.2|11434.2|11394.2|11434.1|11394.1|0
1620911100000|2021-05-13 13:05:00|11430.3|11406.3|11434.2|11394.2|11437.1|11409.3|11430.3|11374.6|2
1620911400000|2021-05-13 13:10:00|11431.7|11391.7|11448.3|11388.3|11455.8|11421.3|11417.4|11388.3|10
1620911700000|2021-05-13 13:15:00|11448.4|11388.4|11503.4|11443.4|11503.4|11443.4|11445.4|11388.4|5
1620912000000|2021-05-13 13:20:00|11505.5|11445.5|11510.9|11450.9|11510.9|11450.9|11505.5|11445.5|3
1620912300000|2021-05-13 13:25:00|11498.4|11458.4|11498.4|11458.4|11500.9|11460.9|11498.4|11458.4|0
1620912600000|2021-05-13 13:30:00|11502.2|11442.2|11518|11478|11530.9|11478.9|11465.8|11439.6|12
1620912900000|2021-05-13 13:35:00|11502.5|11478.5|11550.1|11490.1|11550.5|11498.5|11502.5|11476.7|12
1620913200000|2021-05-13 13:40:00|11523.8|11499.8|11550.1|11490.1|11550.1|11499.8|11523.8|11485.1|6
1620913800000|2021-05-13 13:50:00|11542.6|11502.6|11542.6|11502.6|11542.6|11502.6|11542.2|11502.2|3
1620914100000|2021-05-13 13:55:00|||||||||4
1620914400000|2021-05-13 14:00:00|11558.9|11498.9|11578.4|11554.4|11578.4|11554.4|11539.7|11498.9|27
1620914700000|2021-05-13 14:05:00|11580.1|11556.1|11629.3|11569.3|11629.3|11579|11580.1|11556.1|22
1620915000000|2021-05-13 14:10:00|11603|11579|11627.7|11567.7|11629.3|11579|11601.3|11567.6|2
1620915300000|2021-05-13 14:15:00|11581.9|11541.9|11591.5|11551.5|11591.5|11557|11581|11541.9|8
1620915600000|2021-05-13 14:20:00|11581.4|11557.4|11591.5|11551.5|11591.5|11557.4|11576|11551.5|4
1620915900000|2021-05-13 14:25:00|11581.4|11557.4|11627.7|11567.7|11627.7|11567.7|11581|11557|5
1620916200000|2021-05-13 14:30:00|11603.5|11579.5|11603.5|11579.5|11603.5|11579.5|11603.5|11579.5|0
1620916500000|2021-05-13 14:35:00|11606|11582|11690.7|11650.7|11697.7|11671.2|11606|11582|42
1620916800000|2021-05-13 14:40:00|11673.9|11649.9|11687.8|11627.8|11690.7|11650.7|11657.7|11626.9|11
1620917100000|2021-05-13 14:45:00|11663.5|11639.5|11661.6|11601.6|11674.5|11639.5|11651.4|11601.6|7
1620917400000|2021-05-13 14:50:00|11645.3|11605.3|11628.6|11604.6|11646.5|11606.5|11626.1|11602|5
1620917700000|2021-05-13 14:55:00|11628.2|11604.2|11599.5|11559.5|11628.2|11604.2|11599.5|11548.3|12
1620918000000|2021-05-13 15:00:00|11581.5|11557.5|11566.5|11542.5|11581.5|11557.5|11566.5|11542.5|7
1620918300000|2021-05-13 15:05:00|11564|11540|11539.6|11499.6|11564|11540|11539.6|11499.6|4
1620918600000|2021-05-13 15:10:00|11540|11500|11513.2|11489.2|11540|11503.8|11513.2|11489.2|6
1620918900000|2021-05-13 15:15:00|11519.5|11495.5|11610.4|11550.4|11613.7|11561.6|11519.5|11495.5|19
1620919200000|2021-05-13 15:20:00|11607.9|11547.9|11595.4|11535.4|11607.9|11547.9|11546.1|11522.1|2
1620919500000|2021-05-13 15:25:00|11556.7|11532.7|11585.4|11525.4|11600.4|11540.4|11549.9|11525.4|2
1620919800000|2021-05-13 15:30:00|11587.5|11527.5|11587.9|11527.9|11587.9|11527.9|11587.5|11527.5|1
1620920100000|2021-05-13 15:35:00|11585.9|11525.9|11575.5|11515.5|11585.9|11525.9|11575.5|11515.5|2
1620920400000|2021-05-13 15:40:00|11583.8|11523.8|11590.5|11530.5|11590.5|11530.5|11583.8|11523.8|1
1620920700000|2021-05-13 15:45:00|11588.4|11528.4|11585.5|11525.5|11588.4|11528.4|11568|11525.5|1
1620921000000|2021-05-13 15:50:00|11583|11523|11585.5|11525.5|11588|11553.9|11577.9|11523|0
1620921300000|2021-05-13 15:55:00|11587.6|11527.6|11587.6|11527.6|11590.5|11530.5|11585.1|11525.1|2
1620921600000|2021-05-13 16:00:00|11589.7|11529.7|11585.1|11525.1|11590.1|11530.1|11585.1|11525.1|0
1620921900000|2021-05-13 16:05:00|11587.2|11527.2|11595.1|11535.1|11595.1|11535.1|11585.1|11525.1|2
1620922200000|2021-05-13 16:10:00|11578.9|11538.9|11577.6|11537.6|11578.9|11538.9|11577.6|11537.6|1
1620922500000|2021-05-13 16:15:00|11575.1|11535.1|11599.7|11575.7|11599.7|11575.7|11575.1|11535.1|6
1620922800000|2021-05-13 16:20:00|11602.2|11578.2|11637.2|11577.2|11637.7|11578.2|11600.1|11572.7|5
1620923100000|2021-05-13 16:25:00|11637.7|11577.7|11637.7|11577.7|11637.7|11577.7|11615.2|11575.2|3
1620923400000|2021-05-13 16:30:00|11641.8|11581.8|11645.2|11585.2|11645.2|11585.2|11640.2|11580.2|6
1620923700000|2021-05-13 16:35:00|11635.6|11575.6|11635.6|11575.6|11635.6|11575.6|11635.6|11575.6|7
1620924000000|2021-05-13 16:40:00|11621.5|11581.5|11643.2|11583.2|11645.2|11585.2|11607.6|11580.6|20
1620924300000|2021-05-13 16:45:00|11638.6|11578.6|11612.8|11572.8|11640.7|11587.9|11609.7|11572.7|11
1620924600000|2021-05-13 16:50:00|11608.9|11584.9|11584.8|11524.8|11613.6|11584.9|11584.8|11524.8|9
1620924900000|2021-05-13 16:55:00|11587.3|11527.3|11564.9|11524.9|11587.3|11527.8|11564.9|11519.4|1
1620925200000|2021-05-13 17:00:00|11567.4|11527.4|11567.4|11527.4|11579.9|11527.8|11564.9|11519|6
1620925500000|2021-05-13 17:05:00|11564.9|11524.9|11561.9|11537.9|11567|11537.9|11561|11524.9|0
1620925800000|2021-05-13 17:10:00|11564|11540|11557.4|11517.4|11574.9|11540.4|11557.4|11509.5|3
1620926100000|2021-05-13 17:15:00|11564|11504|11564.9|11504.9|11580.3|11532.4|11533.1|11493.6|5
1620926400000|2021-05-13 17:20:00|11559.9|11499.9|11564.9|11504.9|11564.9|11504.9|11559.9|11499.9|1
1620926700000|2021-05-13 17:25:00|11569.1|11509.1|11572.4|11512.4|11577.1|11545.4|11564.9|11504.9|9
1620927000000|2021-05-13 17:30:00|11574.9|11514.9|11555|11515|11574.9|11515|11554.9|11514.9|0
1620927600000|2021-05-13 17:40:00|11557.5|11497.5|11560|11500|11560|11500|11557.5|11497.5|2
1620928200000|2021-05-13 17:50:00|11570|11510|11575|11515|11575|11515|11565|11505|1
1620928500000|2021-05-13 17:55:00|11580|11520|11592.5|11532.5|11612.5|11559.6|11572.1|11520|9
1620993600000|2021-05-14 12:00:00|11613.3|11553.3|11657.9|11633.9|11663.4|11633.9|11602.8|11553.3|15
1620993900000|2021-05-14 12:05:00|11662.9|11638.9|11651.7|11627.7|11670.4|11646.4|11651.7|11627.7|8
1620994200000|2021-05-14 12:10:00|11659.5|11599.5|11618.4|11558.4|11659.5|11599.5|11615.9|11555.9|2
1620994500000|2021-05-14 12:15:00|11623.4|11563.4|11640.4|11580.4|11642.9|11582.9|11623.4|11563.4|4
1620994800000|2021-05-14 12:20:00|11642.5|11582.5|11635.5|11575.5|11655.4|11623.5|11635.5|11575.5|6
1620995100000|2021-05-14 12:25:00|11633|11573|11643|11583|11645.5|11613.5|11622.8|11562.8|1
1620995400000|2021-05-14 12:30:00|11640.9|11580.9|11640.5|11580.5|11640.9|11580.9|11640.5|11580.5|0
1620995700000|2021-05-14 12:35:00|11643|11583|11643|11583|11643|11583|11643|11583|0
1620996000000|2021-05-14 12:40:00|11649.1|11589.1|11650.5|11590.5|11650.5|11590.5|11649.1|11589.1|0
1620996300000|2021-05-14 12:45:00|11651.4|11591.4|11653|11613|11658|11613|11650.5|11591.4|1
1620996600000|2021-05-14 12:50:00|11647.5|11623.5|11647.6|11623.6|11653|11623.6|11647.5|11613|1
1620996900000|2021-05-14 12:55:00|11658.1|11618.1|11660.6|11600.6|11663.1|11618.1|11658.1|11600.6|3
1620997200000|2021-05-14 13:00:00|11656.5|11596.5|11658.1|11618.1|11660.6|11618.1|11655.6|11595.6|0
1620998100000|2021-05-14 13:15:00|11652.6|11628.6|11655.1|11631.1|11655.1|11631.1|11652.6|11628.6|2
1620998400000|2021-05-14 13:20:00|11652.6|11628.6|11645.1|11621.1|11657.6|11633.6|11645.1|11621.1|12
1620998700000|2021-05-14 13:25:00|11658.1|11618.1|11652.7|11628.7|11658.1|11628.7|11647.6|11617.7|6
1620999300000|2021-05-14 13:35:00|11650.6|11626.6|11650.2|11626.2|11650.6|11626.6|11650.2|11626.2|0
1620999600000|2021-05-14 13:40:00|||||||||1
1621000500000|2021-05-14 13:55:00|11647.7|11623.7|11645.2|11621.2|11647.7|11623.7|11645.2|11621.2|7
1621000800000|2021-05-14 14:00:00|11645.1|11605.1|11658.2|11634.2|11658.2|11634.2|11643.7|11605.1|7
1621001100000|2021-05-14 14:05:00|11658.7|11634.7|11678.2|11654.2|11678.7|11654.2|11658.7|11634.7|11
1621001400000|2021-05-14 14:10:00|11677.8|11653.8|11641.7|11581.7|11677.8|11653.8|11638.8|11578.8|7
1621001700000|2021-05-14 14:15:00|11639.7|11579.7|11633.8|11573.8|11639.7|11579.7|11633.8|11573.8|0
1621002000000|2021-05-14 14:20:00|11636.3|11576.3|11593.7|11569.7|11636.3|11597.2|11593.7|11559.2|5
1621002300000|2021-05-14 14:25:00|11633.3|11573.3|11606.8|11566.8|11633.3|11604.3|11606.8|11559.3|13
1621002600000|2021-05-14 14:30:00|11604.3|11564.3|11621.8|11581.8|11631.3|11581.8|11604.3|11564.3|1
1621002900000|2021-05-14 14:35:00|11624.3|11584.3|11626.3|11602.3|11626.3|11602.3|11618.3|11584.3|2
1621003200000|2021-05-14 14:40:00|11622.2|11598.2|11618.4|11578.4|11622.2|11598.2|11618.4|11578.4|5
1621003500000|2021-05-14 14:45:00|11608.4|11584.4|11586.8|11546.8|11608.4|11584.4|11586.3|11546.8|8
1621003800000|2021-05-14 14:50:00|11604.3|11544.3|11601.8|11541.8|11604.3|11544.3|11601.8|11541.8|2
1621004100000|2021-05-14 14:55:00|11603.9|11543.9|11591.9|11551.9|11603.9|11551.9|11591.4|11539.3|1
1621004400000|2021-05-14 15:00:00|11594.4|11554.4|11633.4|11593.4|11633.4|11593.4|11583.9|11554.4|5
1621004700000|2021-05-14 15:05:00|11635.5|11595.5|11637|11613|11642.5|11613|11635.5|11595.5|5
1621005000000|2021-05-14 15:10:00|11650|11610|11653|11593|11653|11625.5|11647|11593|3
1621005300000|2021-05-14 15:15:00|11651|11591|11636|11576|11651|11591|11625.5|11565.5|5
1621005600000|2021-05-14 15:20:00|11636.5|11576.5|11649|11589|11654|11594|11636.5|11576.5|0
1621005900000|2021-05-14 15:25:00|11644|11604|11656.4|11632.4|11663.1|11632.4|11636.4|11603.1|2
1621006200000|2021-05-14 15:30:00|11653.9|11629.9|11656.5|11632.5|11660.5|11636.5|11653.9|11629.9|2
1621006500000|2021-05-14 15:35:00|11654.4|11630.4|11661.3|11621.3|11661.3|11632.5|11654.4|11620.4|6
1621006800000|2021-05-14 15:40:00|11659.4|11635.4|11660.4|11620.4|11661.3|11635.4|11645.8|11619.9|1
1621007100000|2021-05-14 15:45:00|11648.4|11624.4|11645.9|11621.9|11648.4|11624.4|11645.9|11621.9|0
1621007400000|2021-05-14 15:50:00|11652.4|11628.4|11664|11640|11666.1|11642.1|11652.4|11628.4|5
1621007700000|2021-05-14 15:55:00|11664.5|11640.5|11679.3|11655.3|11681.4|11657.4|11664.5|11640.5|3
1621008000000|2021-05-14 16:00:00|11683.4|11659.4|11700.6|11676.6|11700.6|11676.6|11679.3|11651.9|17
1621008300000|2021-05-14 16:05:00|11698.6|11674.6|11695.5|11671.5|11707.5|11683.5|11695.5|11671.5|12
1621008600000|2021-05-14 16:10:00|11697.5|11673.5|11654.9|11594.9|11697.5|11673.5|11626.9|11592.8|27
1621008900000|2021-05-14 16:15:00|11656.9|11596.9|11606.4|11582.4|11667.4|11623.8|11606.4|11571.9|11
1621009200000|2021-05-14 16:20:00|11608.9|11584.9|11622.4|11562.4|11627.6|11584.9|11606|11554.9|10
1621009500000|2021-05-14 16:25:00|11621.5|11561.5|11621.5|11561.5|11621.5|11561.5|11617.4|11557.4|10
1621009800000|2021-05-14 16:30:00|11628.5|11568.5|11629|11569|11638.5|11578.5|11626.5|11566.5|6
1621010100000|2021-05-14 16:35:00|11631.3|11571.3|11652.6|11612.6|11665.1|11613.6|11626.1|11566.1|8
1621010400000|2021-05-14 16:40:00|11664.7|11604.7|11665.1|11605.1|11665.1|11613.1|11652.6|11604.7|2
1621010700000|2021-05-14 16:45:00|11652.6|11612.6|11653.1|11613.1|11665.2|11613.1|11652.6|11605.1|3
1621011000000|2021-05-14 16:50:00|11652.7|11612.7|11663.8|11603.8|11665.2|11613.2|11637.2|11603.3|0
1621011300000|2021-05-14 16:55:00|11657.7|11617.7|11653.8|11613.8|11657.7|11617.7|11639.7|11613.8|1
1621011600000|2021-05-14 17:00:00|11655.8|11615.8|11658.8|11618.8|11658.8|11618.8|11639.7|11613.8|3
1621011900000|2021-05-14 17:05:00|11659.3|11619.3|11646.8|11622.8|11659.3|11624.8|11646.8|11618.8|2
1621012200000|2021-05-14 17:10:00|11647.2|11623.2|11647.7|11623.7|11660.2|11626.2|11646.8|11618.8|2
1621012500000|2021-05-14 17:15:00|11646.3|11622.3|11650.4|11626.4|11650.4|11626.4|11646.3|11622.3|1
1621012800000|2021-05-14 17:20:00|11650.9|11626.9|11660.7|11620.7|11660.7|11630.8|11642.3|11616.2|10
1621013100000|2021-05-14 17:25:00|11645.2|11621.2|11691.4|11667.4|11698.4|11674.4|11645.2|11621.2|59
1621013400000|2021-05-14 17:30:00|11693.4|11669.4|11674.8|11650.8|11698.9|11671.9|11674.8|11650.8|5
1621013700000|2021-05-14 17:35:00|11677.3|11653.3|11677.3|11653.3|11677.3|11653.3|11674.8|11650.8|0
1621014000000|2021-05-14 17:40:00|11674.4|11650.4|11676.4|11652.4|11676.4|11652.4|11673.9|11649.9|1
1621014300000|2021-05-14 17:45:00|11685|11661|11694.6|11654.6|11699.1|11675.1|11682.5|11648|12
1621014600000|2021-05-14 17:50:00|11692.5|11652.5|11688|11648|11696.6|11672.1|11687.5|11648|7
1621014900000|2021-05-14 17:55:00|11682.1|11658.1|11692.6|11632.6|11702.1|11670.1|11677.9|11617.9|33
1621252800000|2021-05-17 12:00:00|11861.4|11837.4|11855.6|11815.6|11894.1|11849.4|11850.6|11802.5|41
1621253100000|2021-05-17 12:05:00|11857.5|11817.5|11856.4|11816.4|11858.1|11831.1|11843|11816.4|14
1621253400000|2021-05-17 12:10:00|11854.1|11814.1|11847.4|11823.4|11854.1|11823.4|11837.2|11813.2|4
1621253700000|2021-05-17 12:15:00|11849.9|11825.9|11857.2|11817.2|11865.3|11837.7|11847.4|11812.9|12
1621254000000|2021-05-17 12:20:00|11859.1|11819.1|11848.6|11824.6|11859.7|11829|11848.6|11814.1|3
1621254300000|2021-05-17 12:25:00|11849.2|11825.2|11849.2|11825.2|11849.2|11825.2|11849.2|11825.2|0
1621254600000|2021-05-17 12:30:00|11854.2|11830.2|11857.3|11833.3|11860.3|11833.3|11849.2|11815.9|5
1621254900000|2021-05-17 12:35:00|11844|11820|11883.8|11823.8|11886.3|11828.9|11844|11814.2|43
1621255200000|2021-05-17 12:40:00|11868.8|11828.8|11873.4|11833.4|11883.2|11836.3|11866.9|11823.2|4
1621255500000|2021-05-17 12:45:00|11893|11833|11912.3|11852.3|11919.2|11890.3|11886.7|11833|47
1621255800000|2021-05-17 12:50:00|11908.4|11848.4|11893.4|11833.4|11908.4|11848.4|11890.9|11830.9|0
1621256100000|2021-05-17 12:55:00|11889.6|11829.6|11870.1|11846.1|11902.7|11854.6|11870.1|11829.6|6
1621256400000|2021-05-17 13:00:00|11872|11848|11864.2|11824.2|11875.1|11851.1|11858.7|11824.2|11
1621256700000|2021-05-17 13:05:00|11861.7|11821.7|11858.7|11834.7|11864.2|11834.7|11843.5|11819.5|11
1621257000000|2021-05-17 13:10:00|11858.8|11834.8|11858.8|11834.8|11858.8|11834.8|11858.8|11834.8|2
1621257600000|2021-05-17 13:20:00|11863.8|11839.8|11866.3|11842.3|11866.3|11842.3|11863.8|11839.8|2
1621257900000|2021-05-17 13:25:00|11854.4|11830.4|11870.6|11830.6|11870.6|11834.8|11853.8|11819.9|35
1621258200000|2021-05-17 13:30:00|11873.5|11833.5|11891.2|11851.2|11903.2|11854.8|11861.7|11825.5|32
1621258500000|2021-05-17 13:35:00|11889.3|11849.3|11889.3|11849.3|11910.5|11883.5|11889.3|11843.2|25
1621258800000|2021-05-17 13:40:00|11883.2|11859.2|11873.2|11833.2|11889.3|11862.3|11865.2|11833.2|5
1621259100000|2021-05-17 13:45:00|11845.6|11821.6|11848.2|11788.2|11849.7|11821.6|11833.2|11773.2|11
1621259400000|2021-05-17 13:50:00|11840.5|11780.5|11761.3|11701.3|11840.5|11788.7|11736.5|11676.5|46
1621259700000|2021-05-17 13:55:00|11759.4|11699.4|11749.6|11709.6|11771.1|11715.7|11728.7|11695.5|8
1621260000000|2021-05-17 14:00:00|11746.7|11706.7|11760.1|11736.1|11791.3|11736.1|11746.7|11706.7|4
1621260300000|2021-05-17 14:05:00|11760.6|11736.6|11788.2|11748.2|11788.2|11754.3|11760.6|11736.6|20
1621260600000|2021-05-17 14:10:00|11807.5|11747.5|11812.8|11788.8|11818.8|11788.8|11807.5|11747.5|6
1621260900000|2021-05-17 14:15:00|11815.3|11791.3|11813.9|11789.9|11817.8|11793.8|11813.3|11789.3|4
1621261200000|2021-05-17 14:20:00|11816.2|11776.2|11814.4|11774.4|11816.3|11792.3|11804.5|11774.4|15
1621261500000|2021-05-17 14:25:00|11814.5|11774.5|11820.3|11796.3|11828.3|11796.3|11814.5|11768.3|5
1621261800000|2021-05-17 14:30:00|11818.4|11794.4|11820.9|11796.9|11820.9|11796.9|11818.4|11794.4|10
1621262100000|2021-05-17 14:35:00|11825.3|11801.3|11847.8|11823.8|11850.3|11826.3|11825.3|11801.3|14
1621262400000|2021-05-17 14:40:00|11841.4|11801.4|11844.2|11820.2|11844.2|11820.2|11836.1|11798.3|7
1621262700000|2021-05-17 14:45:00|11846.1|11822.1|11846.7|11822.7|11846.7|11822.7|11844.2|11820.2|18
1621263000000|2021-05-17 14:50:00|11843.2|11803.2|11837.2|11797.2|11843.2|11803.3|11827.3|11797.2|5
1621263300000|2021-05-17 14:55:00|11831.7|11807.7|11850.8|11826.8|11850.8|11826.8|11829.2|11805.2|3
1621263600000|2021-05-17 15:00:00|11848.3|11824.3|11845.8|11821.8|11848.3|11824.3|11840.8|11816.8|3
1621263900000|2021-05-17 15:05:00|11849.6|11825.6|11850.8|11826.8|11850.8|11826.8|11849.6|11825.6|0
1621264200000|2021-05-17 15:10:00|11854.7|11830.7|11857|11833|11857|11833|11854.7|11830.7|13
1621264500000|2021-05-17 15:15:00|11854.5|11830.5|11849.3|11825.3|11857|11833|11846.3|11822.3|9
1621264800000|2021-05-17 15:20:00|11851.3|11827.3|11853.2|11829.2|11862|11838|11849.3|11815.4|7
1621265100000|2021-05-17 15:25:00|11862|11838|11855.5|11815.5|11864|11840|11855.4|11815.4|3
1621265400000|2021-05-17 15:30:00|11856|11816|11855.5|11815.5|11856|11816|11855.5|11815.5|1
1621265700000|2021-05-17 15:35:00|11853.8|11829.8|11858|11818|11864.3|11829.8|11853.8|11818|1
1621266000000|2021-05-17 15:40:00|11855.5|11815.5|11862.4|11822.4|11870.5|11825.4|11849.4|11809.9|3
1621266300000|2021-05-17 15:45:00|11864.3|11824.3|11864|11840|11866.2|11840|11858|11818|3
1621266600000|2021-05-17 15:50:00|11866.5|11842.5|11866.5|11842.5|11866.5|11842.5|11866.5|11842.5|6
1621266900000|2021-05-17 15:55:00|11869|11845|11864.6|11840.6|11869|11845|11864.6|11840.6|17
1621267200000|2021-05-17 16:00:00|11867.1|11843.1|11869.1|11845.1|11869.1|11845.1|11867.1|11843.1|4
1621267500000|2021-05-17 16:05:00|11867.1|11843.1|11866.6|11842.6|11872.9|11848.9|11866.6|11842.6|11
1621267800000|2021-05-17 16:10:00|11862.7|11838.7|11861.6|11837.6|11864.1|11840.1|11861.6|11837.6|3
1621268100000|2021-05-17 16:15:00|||||||||1
1621268400000|2021-05-17 16:20:00|11863.5|11839.5|11871.6|11847.6|11871.6|11847.6|11863.5|11839.5|6
1621268700000|2021-05-17 16:25:00|11872.2|11848.2|11879.1|11855.1|11881.6|11857.6|11872.2|11848.2|21
1621269000000|2021-05-17 16:30:00|11876.6|11852.6|11863.9|11803.9|11879.1|11855.1|11862|11802|9
1621269300000|2021-05-17 16:35:00|11855.8|11815.8|11857|11817|11863.9|11817|11855.8|11802|0
1621269600000|2021-05-17 16:40:00|11870.8|11810.8|11877|11817|11877|11817|11870.8|11810.8|0
1621269900000|2021-05-17 16:45:00|11882.8|11822.8|11874.8|11850.8|11882.8|11850.8|11873.6|11822.8|2
1621270200000|2021-05-17 16:50:00|11876.7|11852.7|11863.2|11803.2|11877.3|11853.3|11857|11803.2|5
1621270500000|2021-05-17 16:55:00|11865.1|11805.1|11857|11817|11869|11817.6|11857|11803.2|1
1621270800000|2021-05-17 17:00:00|11857.1|11817.1|11865.4|11841.4|11870.7|11843.7|11852.9|11817.1|2
1621271100000|2021-05-17 17:05:00|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621271400000|2021-05-17 17:10:00|11866.7|11842.7|11859.8|11835.8|11866.7|11842.7|11854.8|11830.8|3
1621271700000|2021-05-17 17:15:00|11860.4|11836.4|11859.8|11835.8|11860.4|11836.4|11859.8|11835.8|3
1621272000000|2021-05-17 17:20:00|11859.9|11835.9|11872.4|11848.4|11883.4|11855.9|11859.9|11835.9|8
1621272300000|2021-05-17 17:25:00|11872.9|11848.9|11929.8|11889.8|11934.3|11910.3|11872.9|11848.9|61
1621272600000|2021-05-17 17:30:00|11925.4|11885.4|11914.3|11890.3|11939.8|11903.4|11910.6|11874.8|8
1621272900000|2021-05-17 17:35:00|11900.5|11876.5|11892.3|11852.3|11902.9|11876.5|11892.3|11852.3|1
1621273200000|2021-05-17 17:40:00|11886.2|11862.2|11892.3|11852.3|11892.9|11862.8|11886.2|11852.3|3
1621273500000|2021-05-17 17:45:00|11894.1|11854.1|11904.3|11880.3|11907.9|11880.3|11894.1|11847.3|6
1621273800000|2021-05-17 17:50:00|11904.4|11880.4|11901.9|11877.9|11911.8|11882.9|11899.9|11847.4|6
1621274100000|2021-05-17 17:55:00|11903.8|11879.8|11914.9|11874.9|11916.8|11882.3|11893.8|11847.4|16
1621339200000|2021-05-18 12:00:00|11899.9|11875.9|11901.8|11877.8|11912.3|11879.7|11879.3|11845.4|43
1621339500000|2021-05-18 12:05:00|11899.9|11875.9|11832.9|11792.9|11903.7|11879.7|11814.9|11790.9|34
1621339800000|2021-05-18 12:10:00|11803|11779|11818|11794|11828.5|11794|11771.1|11736|24
1621340100000|2021-05-18 12:15:00|11820.5|11796.5|11824.8|11784.8|11828.5|11796.5|11816|11766.7|6
1621340400000|2021-05-18 12:20:00|11820.5|11796.5|11821.2|11797.2|11827.3|11798.4|11820.5|11786.6|7
1621340700000|2021-05-18 12:25:00|11827.3|11787.3|11831.7|11791.7|11831.7|11797.2|11821.2|11787.3|5
1621341000000|2021-05-18 12:30:00|11825.6|11801.6|11835|11811|11851.7|11811|11825.6|11786.7|12
1621341300000|2021-05-18 12:35:00|11835.6|11811.6|11843.7|11819.7|11854.2|11829.7|11835.6|11811.6|26
1621341600000|2021-05-18 12:40:00|11848.7|11824.7|11849.9|11825.9|11854.2|11827.8|11843.7|11814.2|3
1621341900000|2021-05-18 12:45:00|11846.2|11822.2|11863.1|11839.1|11878.6|11844.1|11843.1|11793.5|40
1621342200000|2021-05-18 12:50:00|11869.2|11829.2|11863.1|11839.1|11878.1|11854.1|11862.5|11828.6|2
1621342500000|2021-05-18 12:55:00|11869.2|11829.2|11868.6|11828.6|11869.8|11844.1|11858.1|11828.6|8
1621342800000|2021-05-18 13:00:00|11862.5|11838.5|11876.3|11852.3|11880.5|11853.5|11862.5|11829.2|38
1621343100000|2021-05-18 13:05:00|11878.1|11854.1|11877.5|11853.5|11878.2|11854.2|11877.5|11853.5|30
1621343400000|2021-05-18 13:10:00|11878.2|11854.2|11863.2|11839.2|11878.2|11854.2|11855.7|11831.7|7
1621343700000|2021-05-18 13:15:00|11856.9|11832.9|11873.7|11833.7|11873.7|11836.7|11856.9|11832.9|4
1621344000000|2021-05-18 13:20:00|11867.6|11843.6|11875.7|11851.7|11875.7|11851.7|11867.6|11843.6|5
1621344300000|2021-05-18 13:25:00|11878.2|11854.2|11843.1|11783.1|11879.9|11854.2|11823.1|11778.1|31
1621344600000|2021-05-18 13:30:00|11835.6|11795.6|11858.1|11798.1|11858.7|11813.1|11835.6|11787.5|9
1621344900000|2021-05-18 13:35:00|11858.7|11798.7|11850.6|11810.6|11858.7|11811.2|11850.6|11798.7|0
1621345200000|2021-05-18 13:40:00|11852.5|11812.5|11862.6|11838.6|11873.1|11839.2|11845.7|11812.5|8
1621345500000|2021-05-18 13:45:00|11872.5|11832.5|11870.2|11846.2|11873.2|11846.2|11867.7|11832.5|2
1621345800000|2021-05-18 13:50:00|11873.2|11813.2|11858.2|11818.2|11873.2|11823.2|11850.7|11800.7|6
1621346100000|2021-05-18 13:55:00|11856.3|11816.3|11858.2|11818.2|11858.2|11818.2|11855.7|11815.7|0
1621346400000|2021-05-18 14:00:00|11865.2|11841.2|11865.2|11841.2|11880.7|11851.2|11850.2|11820.7|12
1621346700000|2021-05-18 14:05:00|11863.3|11839.3|11862.7|11838.7|11863.3|11839.3|11862.7|11838.7|1
1621347000000|2021-05-18 14:10:00|11857.7|11833.7|11863.2|11823.2|11865.7|11833.7|11857.7|11823.2|5
1621347300000|2021-05-18 14:15:00|11857.7|11833.7|11860.3|11836.3|11860.3|11836.3|11857.7|11833.7|1
1621347600000|2021-05-18 14:20:00|11855.8|11815.8|11842.8|11818.8|11855.8|11818.8|11842.8|11813.9|3
1621347900000|2021-05-18 14:25:00|11840.9|11816.9|11840.3|11816.3|11840.9|11816.9|11840.3|11816.3|1
1621348200000|2021-05-18 14:30:00|11830.3|11806.3|11832.8|11808.8|11832.8|11808.8|11827.8|11803.8|15
1621348500000|2021-05-18 14:35:00|11835.3|11811.3|11843.9|11803.9|11845.9|11821.9|11833.4|11803.9|7
1621348800000|2021-05-18 14:40:00|11843.4|11819.4|11894.1|11870.1|11894.1|11870.1|11843.4|11819.4|11
1621349100000|2021-05-18 14:45:00|11892.2|11868.2|11888.3|11848.3|11894.1|11870.1|11887.8|11848.3|6
1621349400000|2021-05-18 14:50:00|11888.4|11848.4|11877.2|11853.2|11888.4|11853.2|11874.7|11848.4|1
1621349700000|2021-05-18 14:55:00|11875.4|11851.4|11863.5|11839.5|11875.4|11851.4|11862.9|11829|12
1621350000000|2021-05-18 15:00:00|11865.4|11841.4|11881|11857|11886|11862|11865.4|11841.4|22
1621350300000|2021-05-18 15:05:00|11877.3|11853.3|11879.2|11855.2|11881.7|11857.7|11872.3|11848.3|10
1621350600000|2021-05-18 15:10:00|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|0
1621350900000|2021-05-18 15:15:00|||||||||5
1621351200000|2021-05-18 15:20:00|11879.8|11855.8|11892.2|11852.2|11898.6|11874.6|11877.3|11852.2|20
1621351500000|2021-05-18 15:25:00|11894.1|11854.1|11892.2|11852.2|11894.1|11854.1|11892.2|11852.2|1
1621351800000|2021-05-18 15:30:00|11896|11856|11898.6|11874.6|11900.5|11876.5|11890.5|11856|12
1621352100000|2021-05-18 15:35:00|11889.2|11865.2|11886.1|11862.1|11889.2|11865.2|11886.1|11862.1|14
1621352400000|2021-05-18 15:40:00|11888|11864|11892.4|11868.4|11892.4|11868.4|11888|11864|3
1621352700000|2021-05-18 15:45:00|11893.7|11869.7|11880.5|11856.5|11894.3|11870.3|11880.5|11850.4|4
1621353000000|2021-05-18 15:50:00|11890.4|11850.4|11885.6|11861.6|11890.4|11861.6|11880.5|11848.5|1
1621353300000|2021-05-18 15:55:00|11878.7|11854.7|11883.7|11859.7|11892.3|11865.9|11873.7|11849.7|8
1621353600000|2021-05-18 16:00:00|11886.2|11862.2|11876.2|11852.2|11886.2|11862.2|11873.1|11817.3|25
1621353900000|2021-05-18 16:05:00|||||||||2
1621354200000|2021-05-18 16:10:00|11878.1|11854.1|11878.7|11854.7|11878.7|11854.7|11876.2|11852.2|4
1621354500000|2021-05-18 16:15:00|11876.2|11852.2|11800|11776|11878.7|11854.7|11796.9|11763|36
1621354800000|2021-05-18 16:20:00|11805|11781|11814.9|11774.9|11838.6|11781|11805|11772.4|3
1621355100000|2021-05-18 16:25:00|11816.8|11776.8|11827.4|11787.4|11834.9|11794.2|11816.8|11773|3
1621355400000|2021-05-18 16:30:00|11821.3|11797.3|11808.7|11768.7|11826.3|11802.3|11806.9|11768.7|4
1621355700000|2021-05-18 16:35:00|11811.2|11771.2|11808.7|11768.7|11811.2|11771.2|11808.7|11768.7|2
1621356000000|2021-05-18 16:40:00|11803.2|11779.2|11808.7|11768.7|11808.7|11779.2|11803.2|11768.7|0
1621356300000|2021-05-18 16:45:00|11802.6|11778.6|11808.8|11784.8|11808.8|11784.8|11802.6|11778.6|6
1621356600000|2021-05-18 16:50:00|11808.2|11784.2|11811.2|11771.2|11827.5|11799.2|11808.2|11767.5|2
1621356900000|2021-05-18 16:55:00|11811.3|11771.3|11808.8|11768.8|11816.3|11776.3|11808.8|11768.8|1
1621357200000|2021-05-18 17:00:00|11798.3|11774.3|11808.8|11768.8|11808.8|11774.3|11795.8|11768.8|2
1621357500000|2021-05-18 17:05:00|11786.3|11746.3|11755.8|11731.8|11786.3|11756.2|11755.8|11731.8|23
1621357800000|2021-05-18 17:10:00|11753.9|11729.9|11765.2|11741.2|11771.3|11743|11753.3|11728.8|6
1621358100000|2021-05-18 17:15:00|11767.1|11743.1|11769.6|11745.6|11780.1|11750.6|11767.1|11739.4|7
1621358400000|2021-05-18 17:20:00|11779.4|11739.4|11758.3|11734.3|11780.1|11755.6|11758.3|11734.3|12
1621358700000|2021-05-18 17:25:00|11766.5|11742.5|11825.1|11765.1|11825.1|11781.4|11761.5|11737.5|27
1621359000000|2021-05-18 17:30:00|11817.6|11777.6|11825.1|11765.1|11825.7|11798.1|11814|11762.6|6
1621359300000|2021-05-18 17:35:00|11801.5|11777.5|11799.6|11775.6|11801.5|11777.5|11799.6|11775.6|1
1621359600000|2021-05-18 17:40:00|11805.1|11765.1|11804.5|11764.5|11805.1|11765.1|11802.6|11762.6|5
1621359900000|2021-05-18 17:45:00|11794.7|11770.7|11784.7|11760.7|11802.7|11770.7|11774.7|11740.2|9
1621360200000|2021-05-18 17:50:00|11790.2|11750.2|11774.7|11750.7|11794.6|11765.7|11774.7|11733.3|8
1621360500000|2021-05-18 17:55:00|11778.4|11754.4|11777.2|11753.2|11779.7|11755.7|11774.7|11750.7|2
1621425600000|2021-05-19 12:00:00|11821.1|11781.1|11655|11631|11828.6|11794.1|11651.3|11618|60
1621425900000|2021-05-19 12:05:00|11656.9|11632.9|11729.3|11669.3|11729.3|11669.3|11656.9|11632.9|3
1621426200000|2021-05-19 12:10:00|11728.7|11668.7|11716.9|11656.9|11728.7|11668.7|11716.8|11656.8|1
1621426500000|2021-05-19 12:15:00|11717.5|11657.5|11717.5|11657.5|11717.5|11657.5|11717.5|11657.5|3
1621426800000|2021-05-19 12:20:00|11690.9|11650.9|11685|11645|11690.9|11650.9|11685|11645|1
1621427100000|2021-05-19 12:25:00|11685.1|11645.1|11696.4|11656.4|11715.7|11656.4|11672.1|11644.4|16
1621427400000|2021-05-19 12:30:00|11690.2|11666.2|11695.9|11671.9|11719.3|11671.9|11690.2|11659.3|3
1621427700000|2021-05-19 12:35:00|11711.4|11671.4|11710.2|11686.2|11716.4|11686.2|11710.2|11671.4|2
1621428000000|2021-05-19 12:40:00|11712.2|11688.2|11773.3|11733.3|11775.8|11733.3|11710.2|11686.2|8
1621428300000|2021-05-19 12:45:00|11788.3|11728.3|11736.4|11676.4|11790.8|11756.9|11735.9|11676.4|8
1621428600000|2021-05-19 12:50:00|11725.9|11701.9|11691|11667|11756.4|11701.9|11691|11663.9|5
1621428900000|2021-05-19 12:55:00|11681|11657|11711.5|11651.5|11716.6|11657|11668.5|11643|9
1621429200000|2021-05-19 13:00:00|11714|11654|11714|11654|11714|11654|11711.5|11651.5|2
1621429500000|2021-05-19 13:05:00|11731.5|11671.5|11759|11699|11759|11699|11726.5|11666.5|2
1621429800000|2021-05-19 13:10:00|11761.5|11701.5|11769|11709|11769|11709|11759|11699|2
1621430100000|2021-05-19 13:15:00|11767|11707|11774.6|11714.6|11774.6|11714.6|11767|11707|2
1621430400000|2021-05-19 13:20:00|11773.9|11713.9|11749.1|11689.1|11774.6|11714.6|11734.1|11685.9|7
1621430700000|2021-05-19 13:25:00|11747.2|11687.2|11731.6|11691.6|11747.2|11694.7|11731.6|11686.6|0
1621431000000|2021-05-19 13:30:00|11731.1|11707.1|11733.4|11693.4|11746.6|11714.6|11721.1|11679.1|26
1621431300000|2021-05-19 13:35:00|11735.9|11675.9|11715.9|11655.9|11743.4|11683.4|11698.6|11655.9|11
1621431600000|2021-05-19 13:40:00|11712.8|11652.8|11719.1|11659.1|11721|11668.5|11708.5|11652.8|0
1621431900000|2021-05-19 13:45:00|11714.6|11674.6|11718.5|11678.5|11718.5|11678.5|11714.6|11674.6|0
1621432200000|2021-05-19 13:50:00|11705|11681|11698.7|11674.7|11717.8|11686.5|11698.7|11674.7|2
1621432500000|2021-05-19 13:55:00|11700.3|11640.3|11687.9|11627.9|11702.8|11651.5|11648|11620.3|14
1621432800000|2021-05-19 14:00:00|11685.4|11625.4|11677.9|11637.9|11687.9|11637.9|11670.4|11625.4|3
1621433100000|2021-05-19 14:05:00|11680.4|11640.4|11676|11616|11680.4|11646.5|11667.4|11616|9
1621433400000|2021-05-19 14:10:00|11676.1|11616.1|11616.7|11556.7|11676.1|11616.1|11616.7|11556.7|58
1621433700000|2021-05-19 14:15:00|11608.6|11568.6|11576.1|11516.1|11621.7|11569.2|11570.4|11510.4|24
1621434000000|2021-05-19 14:20:00|11574.2|11514.2|11585.4|11525.4|11587.9|11537.9|11574.2|11514.2|19
1621434300000|2021-05-19 14:25:00|11576.3|11552.3|11592.9|11532.9|11607.9|11552.3|11576.3|11530.4|8
1621434600000|2021-05-19 14:30:00|11593|11533|11563.1|11539.1|11593|11562.3|11562.5|11533|8
1621434900000|2021-05-19 14:35:00|11563.8|11539.8|11550.1|11526.1|11563.8|11539.8|11550.1|11526.1|8
1621435200000|2021-05-19 14:40:00|||||||||1
1621435500000|2021-05-19 14:45:00|11550.2|11526.2|11539.5|11515.5|11552.5|11526.2|11539.5|11512.5|1
1621435800000|2021-05-19 14:50:00|11537.7|11513.7|11463.9|11439.9|11552.5|11513.7|11462|11430|64
1621436100000|2021-05-19 14:55:00|11478.2|11438.2|11484.4|11444.4|11504.4|11452.4|11465.2|11436.9|20
1621436400000|2021-05-19 15:00:00|11487|11447|11504.4|11444.4|11506.9|11454.9|11471.4|11444.4|17
1621436700000|2021-05-19 15:05:00|11506.2|11446.2|11523.2|11499.2|11536.2|11501.7|11506.2|11446.2|3
1621437000000|2021-05-19 15:10:00|11528.4|11468.4|11514.4|11454.4|11528.4|11468.4|11514.4|11454.4|7
1621437300000|2021-05-19 15:15:00|11516.9|11456.9|11516.3|11456.3|11529.4|11469.4|11511.9|11451.9|4
1621437600000|2021-05-19 15:20:00|11519.4|11459.4|11530|11470|11530|11482.5|11505.1|11456.3|5
1621437900000|2021-05-19 15:25:00|11531.3|11471.3|11504|11480|11531.3|11487.5|11504|11466.3|2
1621438200000|2021-05-19 15:30:00|11501.5|11477.5|11534.5|11474.5|11535.8|11511.8|11501.5|11463.8|15
1621438500000|2021-05-19 15:35:00|11536.3|11496.3|11532|11492|11574.5|11514.5|11510.8|11456.3|26
1621438800000|2021-05-19 15:40:00|11520.3|11496.3|11529.5|11489.5|11537|11499.2|11515.8|11463.9|9
1621439100000|2021-05-19 15:45:00|11528.9|11488.9|11523.2|11463.2|11542|11503.2|11514|11456.4|2
1621439400000|2021-05-19 15:50:00|11523.9|11463.9|11529.1|11505.1|11537|11505.1|11521.4|11463.9|3
1621439700000|2021-05-19 15:55:00|11537.1|11477.1|11537.1|11477.1|11537.1|11505.1|11526.4|11477.1|1
1621440000000|2021-05-19 16:00:00|11523.4|11483.4|11485.9|11461.9|11523.4|11488.2|11485.9|11456.4|4
1621440300000|2021-05-19 16:05:00|11484.1|11460.1|11485.9|11461.9|11485.9|11461.9|11483.4|11459.4|0
1621440600000|2021-05-19 16:10:00|11486|11462|11526.5|11466.5|11531.5|11471.5|11486|11462|5
1621440900000|2021-05-19 16:15:00|||||||||1
1621441200000|2021-05-19 16:20:00|11524|11464|11488.5|11464.5|11524|11467.6|11488.5|11456.5|8
1621441500000|2021-05-19 16:25:00|11486.7|11462.7|11486|11462|11511.5|11471.5|11478.5|11451.3|18
1621441800000|2021-05-19 16:30:00|11537.1|11477.1|11536.5|11476.5|11562.7|11507|11529.7|11470.8|51
1621442100000|2021-05-19 16:35:00|11538.4|11478.4|11539|11479|11539|11479|11538.4|11478.4|2
1621442400000|2021-05-19 16:40:00|11540.9|11480.9|11541.6|11481.6|11541.6|11481.6|11540.9|11480.9|0
1621442700000|2021-05-19 16:45:00|11554.2|11494.2|11581.6|11521.6|11581.6|11521.6|11531.1|11481.6|11
1621443000000|2021-05-19 16:50:00|11591.6|11531.6|11506.1|11482.1|11591.6|11531.6|11506.1|11482.1|7
1621443300000|2021-05-19 16:55:00|11512.3|11472.3|11511.6|11451.6|11515.4|11472.3|11509.1|11451.6|9
1621443600000|2021-05-19 17:00:00|11510.9|11450.9|11506.1|11482.1|11510.9|11482.1|11489.8|11442.3|5
1621443900000|2021-05-19 17:05:00|11504.1|11480.1|11511.6|11451.6|11517.4|11484.6|11504.1|11451.6|23
1621444200000|2021-05-19 17:10:00|11509.8|11449.8|11511.7|11451.7|11516|11482.1|11506.1|11449.8|2
1621444500000|2021-05-19 17:15:00|11509.2|11449.2|11491.2|11467.2|11512.3|11482.2|11491.2|11442.3|10
1621444800000|2021-05-19 17:20:00|||||||||3
1621445100000|2021-05-19 17:25:00|11482|11458|11496.7|11436.7|11499.2|11458|11458.7|11434.7|53
1621445400000|2021-05-19 17:30:00|11484.9|11444.9|11492.4|11432.4|11495.7|11460.7|11483.5|11431.7|3
1621445700000|2021-05-19 17:35:00|11480.5|11440.5|11486.2|11462.2|11498.6|11462.2|11480.5|11435.4|2
1621446000000|2021-05-19 17:40:00|11488.7|11464.7|11488.7|11464.7|11488.7|11464.7|11488.7|11464.7|2
1621446300000|2021-05-19 17:45:00|11488.8|11464.8|11476.3|11452.3|11501.8|11464.8|11473.8|11441.1|22
1621446600000|2021-05-19 17:50:00|11472.6|11448.6|11502.4|11442.4|11504.3|11448.6|11458.8|11431.8|21
1621446900000|2021-05-19 17:55:00|11501.8|11441.8|11514.3|11454.3|11514.3|11454.3|11459.5|11435.5|14
1621512000000|2021-05-20 12:00:00|11505.8|11445.8|11484.9|11460.9|11534.6|11477.4|11484.9|11432.8|10
1621512300000|2021-05-20 12:05:00|11494.7|11454.7|11494.7|11454.7|11494.7|11466.3|11484.9|11452.9|3
1621512600000|2021-05-20 12:10:00|11488.5|11464.5|11489.2|11465.2|11496.5|11465.2|11488.5|11454.7|0
1621512900000|2021-05-20 12:15:00|11491|11467|11529.7|11469.7|11539.4|11500.9|11489.2|11450.4|10
1621513200000|2021-05-20 12:20:00|11530.4|11470.4|11494.9|11470.9|11544.7|11495.4|11494.9|11470.4|4
1621513500000|2021-05-20 12:25:00|11492.4|11468.4|11494.2|11470.2|11499.2|11475.2|11489.9|11465.9|6
1621513800000|2021-05-20 12:30:00|11494.3|11470.3|11534.8|11474.8|11534.8|11482.3|11491.8|11467.8|2
1621514100000|2021-05-20 12:35:00|11538.4|11478.4|11568.7|11528.7|11579.8|11535.3|11534.3|11478.4|11
1621514400000|2021-05-20 12:40:00|11567.3|11527.3|11601.6|11541.6|11601.6|11562.8|11549.3|11519.8|12
1621514700000|2021-05-20 12:45:00|11600.9|11540.9|11614.8|11554.8|11621.2|11561.2|11600.9|11540.9|0
1621515000000|2021-05-20 12:50:00|11616.2|11556.2|11627.3|11567.3|11628.7|11568.7|11616.2|11556.2|4
1621515300000|2021-05-20 12:55:00|11620.9|11580.9|11657.3|11597.3|11662.3|11620.3|11620.9|11575.5|14
1621515600000|2021-05-20 13:00:00|11661.2|11601.2|11654.9|11614.9|11664.8|11619.8|11654.9|11596.2|2
1621515900000|2021-05-20 13:05:00|11649.4|11625.4|11654.9|11614.9|11654.9|11625.4|11649.4|11614.9|0
1621516200000|2021-05-20 13:10:00|11648.7|11624.7|11655.6|11615.6|11655.6|11625.4|11648.7|11615.6|0
1621516500000|2021-05-20 13:15:00|11656.3|11616.3|11685.6|11625.6|11685.6|11631.1|11653.7|11616.3|4
1621516800000|2021-05-20 13:20:00|11662.2|11638.2|11689.9|11649.9|11689.9|11652.9|11644.7|11617.8|8
1621517100000|2021-05-20 13:25:00|11727.4|11667.4|11729.4|11705.4|11739.9|11705.4|11727.4|11667.4|15
1621517400000|2021-05-20 13:30:00|11731.9|11707.9|11737|11713|11755.2|11731.2|11731.9|11707.4|35
1621517700000|2021-05-20 13:35:00|11750.4|11710.4|11752.5|11712.5|11765|11712.5|11750.4|11705|5
1621518000000|2021-05-20 13:40:00|11750.7|11710.7|11738.8|11714.8|11750.7|11714.8|11734.5|11708.6|7
1621518300000|2021-05-20 13:45:00|11737|11713|11760.2|11736.2|11760.2|11736.2|11737|11708.6|17
1621518600000|2021-05-20 13:50:00|11767|11743|11813.8|11789.8|11819.5|11795.5|11760.2|11736.2|65
1621518900000|2021-05-20 13:55:00|11814.5|11790.5|11818.6|11778.6|11820|11793|11793.8|11769.8|18
1621519200000|2021-05-20 14:00:00|11813.6|11773.6|11788.9|11728.9|11855.3|11831.3|11788.9|11728.9|113
1621519500000|2021-05-20 14:05:00|11789|11729|11769|11729|11789|11749.9|11769|11724|8
1621519800000|2021-05-20 14:10:00|11770.1|11730.1|11776.4|11752.4|11789.4|11755.6|11760.3|11726.5|7
1621520100000|2021-05-20 14:15:00|11778.2|11754.2|11816.2|11756.2|11823.7|11763.7|11778.2|11744.4|12
1621520400000|2021-05-20 14:20:00|11816.9|11756.9|11809.4|11749.4|11821.9|11766.5|11802.3|11749.4|2
1621520700000|2021-05-20 14:25:00|11771.4|11747.4|11751|11727|11809.4|11755.3|11751|11727|29
1621521000000|2021-05-20 14:30:00|11748.5|11724.5|11734|11694|11752.6|11727|11723.3|11678.3|4
1621521300000|2021-05-20 14:35:00|11734.1|11694.1|11741.1|11717.1|11754.1|11717.1|11733.3|11694.1|2
1621521600000|2021-05-20 14:40:00|||||||||1
1621521900000|2021-05-20 14:45:00|11736.1|11712.1|11736.1|11712.1|11736.1|11712.1|11736.1|11712.1|4
1621522200000|2021-05-20 14:50:00|11736.9|11696.9|11711.1|11687.1|11736.9|11697.8|11711.1|11687.1|7
1621522500000|2021-05-20 14:55:00|11729.9|11689.9|11753.4|11693.4|11753.4|11693.4|11729.9|11685.9|2
1621522800000|2021-05-20 15:00:00|||||||||1
1621523100000|2021-05-20 15:05:00|11745.9|11685.9|11753.5|11693.5|11753.5|11693.5|11745.9|11685.9|1
1621523400000|2021-05-20 15:10:00|11755.3|11695.3|11757.8|11717.8|11765.3|11717.8|11755.3|11695.3|3
1621523700000|2021-05-20 15:15:00|11759.6|11719.6|11731|11691|11760.3|11724.7|11731|11691|5
1621524000000|2021-05-20 15:20:00|11721.2|11697.2|11720.5|11696.5|11731|11700.8|11718|11689.6|3
1621524300000|2021-05-20 15:25:00|11724.1|11700.1|11754.6|11714.6|11760.3|11720.8|11724.1|11700.1|4
1621524600000|2021-05-20 15:30:00|11743|11719|11741.6|11717.6|11743|11719|11741.6|11717.6|5
1621524900000|2021-05-20 15:35:00|11741.7|11717.7|11747.9|11687.9|11747.9|11717.7|11739.2|11687.9|2
1621525200000|2021-05-20 15:40:00|11746.1|11686.1|11732.9|11692.9|11746.1|11693.6|11732.9|11685.4|2
1621525500000|2021-05-20 15:45:00|11727.3|11687.3|11717.2|11677.2|11732.2|11687.3|11674.9|11647.9|17
1621525800000|2021-05-20 15:50:00|11721.8|11697.8|11739.7|11679.7|11739.7|11697.8|11714.9|11669.7|6
1621526100000|2021-05-20 15:55:00|11742.2|11682.2|11739.7|11679.7|11742.2|11682.2|11739.7|11679.7|0
1621526400000|2021-05-20 16:00:00|11741.5|11681.5|11744.7|11684.7|11744.7|11692.2|11732.2|11681.5|1
1621526700000|2021-05-20 16:05:00|11732.2|11692.2|11732.3|11692.3|11744.8|11693|11732.2|11684|0
1621527000000|2021-05-20 16:10:00|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|1
1621527600000|2021-05-20 16:20:00|11733|11693|11744.8|11684.8|11744.8|11693|11729.8|11684.1|6
1621527900000|2021-05-20 16:25:00|11733|11693|11756.8|11732.8|11757.7|11733.5|11733|11684.8|8
1621528200000|2021-05-20 16:30:00|11759.3|11735.3|11786.8|11762.8|11789.8|11763.5|11759.3|11735.3|11
1621528500000|2021-05-20 16:35:00|11783.2|11759.2|11784.9|11724.9|11785.9|11759.2|11756.5|11697.3|6
1621528800000|2021-05-20 16:40:00|11774|11750|11785.6|11745.6|11789.9|11750|11771.1|11726.3|8
1621529100000|2021-05-20 16:45:00|11787.4|11747.4|11790.6|11730.6|11791.3|11748.1|11763.3|11725.6|5
1621529400000|2021-05-20 16:50:00|11781.6|11757.6|11786.5|11762.5|11786.5|11762.5|11781.6|11757.6|1
1621529700000|2021-05-20 16:55:00|11785.1|11761.1|11785.1|11761.1|11785.1|11761.1|11785.1|11761.1|4
1621530000000|2021-05-20 17:00:00|||||||||8
1621530300000|2021-05-20 17:05:00|11782.6|11758.6|11769.1|11745.1|11785.1|11761.1|11769.1|11745.1|20
1621530600000|2021-05-20 17:10:00|11771.9|11747.9|11787.1|11747.1|11789.6|11753.3|11771.9|11746.4|2
1621530900000|2021-05-20 17:15:00|11788.1|11728.1|11765.7|11725.7|11788.1|11730.7|11765.7|11720.7|3
1621531200000|2021-05-20 17:20:00|11753.2|11705.7|11753.2|11693.2|11756|11713.2|11753.2|11693.2|2
1621531500000|2021-05-20 17:25:00|11765|11713.2|11790.2|11766.2|11795.3|11766.2|11727.7|11693.2|38
1621531800000|2021-05-20 17:30:00|11787.7|11763.7|11792.7|11768.7|11792.7|11768.7|11787.7|11763.7|5
1621532100000|2021-05-20 17:35:00|11790.7|11750.7|11797|11773|11797|11773|11786.3|11750.7|16
1621532400000|2021-05-20 17:40:00|11797.8|11773.8|11762.8|11738.8|11797.8|11773.8|11762.8|11738.8|13
1621532700000|2021-05-20 17:45:00|11750.3|11726.3|11756|11732|11783.3|11736.3|11747.8|11720.8|34
1621533000000|2021-05-20 17:50:00|11755.3|11731.3|11763.3|11723.3|11780.8|11732|11745.3|11715.5|5
1621533300000|2021-05-20 17:55:00|11775.1|11715.1|11789.4|11729.4|11793.3|11765.6|11775.1|11715.1|20
1621598400000|2021-05-21 12:00:00|11807.9|11747.9|11804.3|11764.3|11807.9|11767.3|11770.8|11710.8|8
1621598700000|2021-05-21 12:05:00|11794.6|11770.6|11811.4|11787.4|11811.4|11787.4|11793.8|11769.8|30
1621599000000|2021-05-21 12:10:00|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|1
1621599300000|2021-05-21 12:15:00|11811.4|11787.4|11813.9|11789.9|11813.9|11789.9|11811.4|11787.4|2
1621599600000|2021-05-21 12:20:00|11816.4|11792.4|11854.9|11830.9|11854.9|11830.9|11816.4|11792.4|49
1621599900000|2021-05-21 12:25:00|11856|11832|11861|11837|11861|11837|11856|11832|5
1621600200000|2021-05-21 12:30:00|11861.7|11837.7|11870|11846|11870|11846|11861|11837|13
1621600500000|2021-05-21 12:35:00|11871.7|11847.7|11871|11847|11876.7|11852.7|11867.2|11843.2|13
1621600800000|2021-05-21 12:40:00|||||||||1
1621601100000|2021-05-21 12:45:00|11872.5|11848.5|11880.3|11856.3|11880.3|11856.3|11872.5|11848.5|4
1621601400000|2021-05-21 12:50:00|11882.1|11858.1|11882.8|11858.8|11884.6|11860.6|11880.3|11856.3|12
1621601700000|2021-05-21 12:55:00|11881.1|11857.1|11883|11843|11883|11857.1|11881.1|11841.6|6
1621602000000|2021-05-21 13:00:00|11881.1|11857.1|11873.3|11849.3|11882.8|11858.8|11871.5|11847.5|4
1621602300000|2021-05-21 13:05:00|11871.5|11847.5|11869.1|11845.1|11871.5|11847.5|11869|11845|1
1621602600000|2021-05-21 13:10:00|11871.6|11847.6|11867.3|11843.3|11871.6|11847.6|11863|11839|12
1621602900000|2021-05-21 13:15:00|11865.5|11841.5|11863.1|11839.1|11867.3|11843.3|11863.1|11839.1|5
1621603200000|2021-05-21 13:20:00|11874.6|11834.6|11861.7|11801.7|11874.6|11846.9|11843.6|11783.6|34
1621603500000|2021-05-21 13:25:00|11866.7|11806.7|11871.7|11811.7|11871.7|11811.7|11866.7|11806.7|8
1621603800000|2021-05-21 13:30:00|||||||||4
1621604100000|2021-05-21 13:35:00|11884|11824|11881.9|11857.9|11889.2|11857.9|11881.2|11824|2
1621604400000|2021-05-21 13:40:00|11883.7|11859.7|11884.5|11860.5|11885.9|11861.9|11883.7|11859.7|9
1621604700000|2021-05-21 13:45:00|11887.5|11827.5|11882.5|11822.5|11887.5|11827.5|11882.5|11822.5|6
1621605000000|2021-05-21 13:50:00|11872.5|11812.5|11860.7|11800.7|11887.2|11827.2|11835.7|11788.2|5
1621605300000|2021-05-21 13:55:00|11857.2|11797.2|11845.7|11785.7|11881.5|11821.5|11845.7|11785.7|1
1621605600000|2021-05-21 14:00:00|11829.7|11769.7|11865.8|11825.8|11874.7|11826.5|11829.7|11769.7|5
1621605900000|2021-05-21 14:05:00|11865|11825|11869|11829|11869|11838.8|11862.8|11825|1
1621606500000|2021-05-21 14:15:00|11862.8|11838.8|11872.1|11848.1|11879|11850.3|11862.8|11837.6|4
1621606800000|2021-05-21 14:20:00|11874.6|11850.6|11852.1|11828.1|11874.6|11850.6|11852.1|11821.8|5
1621607100000|2021-05-21 14:25:00|11852.8|11828.8|11851.8|11827.8|11852.8|11828.8|11849.6|11825.6|1
1621607400000|2021-05-21 14:30:00|11853.6|11829.6|11865.9|11825.9|11879.1|11830.3|11847.1|11817.6|2
1621607700000|2021-05-21 14:35:00|11869.4|11829.4|11865.1|11825.1|11878.4|11830.9|11854.9|11817.6|1
1621608000000|2021-05-21 14:40:00|11862.4|11838.4|11862.6|11822.6|11867.6|11840.6|11860.6|11822.6|3
1621608300000|2021-05-21 14:45:00|11857.1|11833.1|11854.9|11814.9|11863.4|11833.1|11847.2|11814.9|3
1621608600000|2021-05-21 14:50:00|11848.6|11824.6|11877.7|11817.7|11877.7|11828.2|11847.2|11813.4|7
1621608900000|2021-05-21 14:55:00|11879.2|11819.2|11865.2|11825.2|11879.9|11825.9|11865.2|11816.9|4
1621609200000|2021-05-21 15:00:00|11877.7|11817.7|11870.4|11846.4|11882.7|11846.4|11862.9|11817.7|2
1621609500000|2021-05-21 15:05:00|11870.5|11846.5|11864.4|11840.4|11871.2|11847.2|11864.4|11840.4|6
1621609800000|2021-05-21 15:10:00|11866.9|11842.9|11868|11844|11878.5|11844.7|11855.7|11831.7|15
1621610100000|2021-05-21 15:15:00|11865.5|11841.5|11864.8|11840.8|11865.5|11841.5|11864.7|11840.7|1
1621610400000|2021-05-21 15:20:00|11866.5|11842.5|11865.5|11841.5|11866.5|11842.5|11864|11840|4
1621610700000|2021-05-21 15:25:00|11864.8|11840.8|11859.8|11835.8|11864.8|11840.8|11859.8|11835.8|0
1621611000000|2021-05-21 15:30:00|11861.3|11837.3|11863|11839|11864.8|11840.8|11861.3|11837.3|1
1621611300000|2021-05-21 15:35:00|11860.5|11836.5|11859.6|11819.6|11869.1|11840.1|11850.3|11795.3|8
1621611600000|2021-05-21 15:40:00|11871.3|11811.3|11856.6|11832.6|11872.1|11833.3|11856.6|11811.3|1
1621611900000|2021-05-21 15:45:00|11866.3|11826.3|11851.6|11827.6|11867.1|11833.3|11851.6|11826.3|1
1621612200000|2021-05-21 15:50:00|11849.1|11825.1|11839.1|11815.1|11849.1|11825.1|11836.6|11812.6|3
1621612500000|2021-05-21 15:55:00|11857.1|11817.1|11852.9|11792.9|11859.6|11817.1|11842.1|11792.1|7
1621612800000|2021-05-21 16:00:00|11844.6|11804.6|11832.9|11792.9|11854.6|11804.6|11826.6|11791.1|0
1621613100000|2021-05-21 16:05:00|11831.1|11791.1|11828.7|11788.7|11832.9|11792.9|11828.6|11788.6|0
1621613400000|2021-05-21 16:10:00|11815.7|11791.7|11826.7|11802.7|11832.9|11802.7|11815.7|11791.7|1
1621613700000|2021-05-21 16:15:00|11828.4|11804.4|11848.7|11788.7|11862.2|11812.7|11828.4|11783.7|6
1621614000000|2021-05-21 16:20:00|11852.2|11792.2|11859.7|11799.7|11859.7|11799.7|11852.2|11792.2|1
1621614300000|2021-05-21 16:25:00|11862.2|11802.2|11872.2|11812.2|11872.2|11820.5|11859.7|11802.2|2
1621614600000|2021-05-21 16:30:00|11865.7|11825.7|11877.2|11837.2|11877.2|11842.7|11865.7|11825.7|12
1621614900000|2021-05-21 16:35:00|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|0
1621615200000|2021-05-21 16:40:00|11871|11847|11871.8|11847.8|11871.8|11847.8|11871|11847|2
1621615500000|2021-05-21 16:45:00|11874.3|11850.3|11883.3|11859.3|11889.3|11865.3|11874.3|11850.3|4
1621615800000|2021-05-21 16:50:00|11882.3|11858.3|11873.3|11849.3|11885.8|11861.8|11871.5|11847.5|8
1621616100000|2021-05-21 16:55:00|11875.8|11851.8|11880.1|11856.1|11880.1|11856.1|11875.8|11851.8|3
1621616400000|2021-05-21 17:00:00|11882.6|11858.6|11882.6|11858.6|11888.8|11861.1|11878.3|11848.8|9
1621616700000|2021-05-21 17:05:00|11885.1|11861.1|11888.3|11864.3|11888.3|11864.3|11885.1|11861.1|0
1621617000000|2021-05-21 17:10:00|11888.4|11864.4|11888.4|11864.4|11890.1|11866.1|11885.9|11861.9|2
1621617300000|2021-05-21 17:15:00|11890.1|11866.1|11890.9|11866.9|11895.1|11871.1|11889.1|11865.1|16
1621617600000|2021-05-21 17:20:00|11889.1|11865.1|11885.1|11861.1|11895.9|11871.9|11885.1|11861.1|10
1621617900000|2021-05-21 17:25:00|11882.2|11858.2|11872.7|11848.7|11895.2|11871.2|11867.7|11838.2|43
1621618200000|2021-05-21 17:30:00|11875.2|11851.2|11875.2|11851.2|11875.9|11851.9|11875.2|11851.2|2
1621618800000|2021-05-21 17:40:00|11875.9|11851.9|11871|11847|11876|11852|11871|11847|0
1621619100000|2021-05-21 17:45:00|11866|11842|11838.5|11814.5|11866|11842|11838.5|11814.5|6
1621619400000|2021-05-21 17:50:00|11839.2|11815.2|11838.5|11814.5|11849|11815.2|11838.5|11809|2
1621619700000|2021-05-21 17:55:00|||||||||3
1621857600000|2021-05-24 12:00:00|11881.7|11841.7|11842.5|11802.5|11882.5|11854.7|11832.9|11802.5|44
1621857900000|2021-05-24 12:05:00|11836.2|11812.2|11764.2|11704.2|11842.5|11813.8|11764.2|11704.2|25
1621858200000|2021-05-24 12:10:00|11760.9|11700.9|11689.2|11629.2|11760.9|11700.9|11664.2|11606.7|14
1621858500000|2021-05-24 12:15:00|11744.2|11684.2|11744.2|11684.2|11746.7|11686.7|11744.2|11684.2|3
1621858800000|2021-05-24 12:20:00|11740.9|11680.9|11734.2|11674.2|11740.9|11680.9|11734.2|11674.2|0
1621859100000|2021-05-24 12:25:00|11734.3|11674.3|11731.8|11691.8|11734.3|11691.8|11731.8|11674.3|0
1621859400000|2021-05-24 12:30:00|11729.2|11689.2|11734.3|11674.3|11736.8|11689.2|11729.2|11674.3|4
1621859700000|2021-05-24 12:35:00|11736.8|11676.8|11801.8|11741.8|11801.8|11741.8|11729.3|11676.8|5
1621860000000|2021-05-24 12:40:00|11786.8|11746.8|11756.8|11696.8|11786.8|11753.1|11756.8|11696.8|7
1621860300000|2021-05-24 12:45:00|11751.8|11691.8|11738.5|11698.5|11751.8|11698.5|11738.5|11681|1
1621860600000|2021-05-24 12:50:00|11733.8|11709.8|11738.6|11698.6|11738.6|11709.8|11733.8|11698.5|1
1621860900000|2021-05-24 12:55:00|11742|11682|11716|11676|11742|11682|11716|11670.1|0
1621861200000|2021-05-24 13:00:00|11710.5|11686.5|11771.9|11711.9|11771.9|11711.9|11710.5|11686.5|6
1621861500000|2021-05-24 13:05:00|11771|11711|11775.5|11751.5|11791|11751.5|11771|11711|1
1621861800000|2021-05-24 13:10:00|11788|11764|11778.5|11718.5|11806|11771.5|11771|11711|11
1621862100000|2021-05-24 13:15:00|11780.2|11720.2|11783.6|11723.6|11788.6|11728.6|11780.2|11720.2|0
1621862400000|2021-05-24 13:20:00|11785.3|11725.3|11760.3|11700.3|11785.3|11725.3|11760.3|11700.3|8
1621862700000|2021-05-24 13:25:00|||||||||4
1621863000000|2021-05-24 13:30:00|11762|11702|11765.3|11705.3|11765.3|11705.3|11762|11702|0
1621863300000|2021-05-24 13:35:00|11767.8|11707.8|11760.3|11700.3|11767.8|11733.3|11757.3|11700.3|2
1621863600000|2021-05-24 13:40:00|11760.4|11700.4|11762.9|11702.9|11762.9|11709.5|11740.3|11697.9|3
1621863900000|2021-05-24 13:45:00|11765.4|11705.4|11759.5|11719.5|11767.9|11719.5|11759.5|11705.4|0
1621864200000|2021-05-24 13:50:00|11760.4|11720.4|11762.9|11702.9|11762.9|11720.4|11756.9|11700.4|9
1621864500000|2021-05-24 13:55:00|11757.9|11717.9|11770.4|11730.4|11770.4|11730.9|11752.4|11717.9|11
1621864800000|2021-05-24 14:00:00|11772.9|11732.9|11777.9|11717.9|11778.8|11732.9|11765.4|11705.4|5
1621865100000|2021-05-24 14:05:00|11777.1|11717.1|11775.4|11715.4|11780.5|11741.6|11765.6|11715.4|5
1621865400000|2021-05-24 14:10:00|11769.6|11729.6|11801.2|11741.2|11801.2|11741.2|11769.6|11729.4|4
1621865700000|2021-05-24 14:15:00|11802.1|11742.1|11801.3|11741.3|11808|11767.6|11776.8|11739.6|4
1621866000000|2021-05-24 14:20:00|11803|11743|11809.6|11749.6|11809.6|11749.6|11803|11743|14
1621866300000|2021-05-24 14:25:00|11810.5|11750.5|11818.8|11778.8|11827.1|11778.8|11810.5|11750.5|4
1621866600000|2021-05-24 14:30:00|11819.6|11779.6|11790.5|11750.5|11821.3|11781.3|11790.5|11738.9|8
1621867200000|2021-05-24 14:40:00|11792.2|11752.2|11768.4|11744.4|11792.2|11765.2|11768.4|11744.4|3
1621867500000|2021-05-24 14:45:00|11767.6|11743.6|11828.1|11768.1|11828.1|11768.1|11761.8|11737.8|7
1621867800000|2021-05-24 14:50:00|11819.7|11779.7|11775.1|11751.1|11828.1|11781.2|11771.8|11739.8|3
1621868100000|2021-05-24 14:55:00|11773.4|11749.4|11777.7|11753.7|11781.5|11753.7|11773.4|11739.8|0
1621868400000|2021-05-24 15:00:00|11778.2|11738.2|11778.2|11738.2|11778.2|11738.2|11778.2|11738.2|4
1621868700000|2021-05-24 15:05:00|11779.8|11739.8|11824|11784|11829.9|11784|11773.5|11738.2|3
1621869000000|2021-05-24 15:10:00|11817.6|11793.6|11824.9|11784.9|11824.9|11793.6|11817.6|11784.9|0
1621869300000|2021-05-24 15:15:00|11823.4|11799.4|11821.8|11797.8|11823.4|11799.4|11818.5|11794.5|3
1621869600000|2021-05-24 15:20:00|11824.3|11800.3|11824.3|11800.3|11824.3|11800.3|11821.8|11797.8|1
1621869900000|2021-05-24 15:25:00|11821|11797|11824.3|11800.3|11824.3|11800.3|11821|11797|2
1621870200000|2021-05-24 15:30:00|11826.1|11802.1|11828.6|11804.6|11828.6|11804.6|11826.1|11802.1|3
1621870500000|2021-05-24 15:35:00|11831.1|11807.1|11841.1|11817.1|11854.1|11824.6|11831.1|11807.1|13
1621870800000|2021-05-24 15:40:00|11837.8|11813.8|11837.8|11813.8|11837.8|11813.8|11837.8|11813.8|1
1621871100000|2021-05-24 15:45:00|11839.5|11815.5|11838.6|11814.6|11839.5|11815.5|11838.6|11814.6|0
1621871400000|2021-05-24 15:50:00|11840.3|11816.3|11845.3|11821.3|11845.3|11821.3|11838.6|11814.6|2
1621871700000|2021-05-24 15:55:00|11842|11818|11845.3|11821.3|11845.3|11821.3|11840.3|11816.3|3
1621872000000|2021-05-24 16:00:00|11843.7|11819.7|11834.2|11794.2|11847.8|11823.8|11834.2|11794.2|18
1621872300000|2021-05-24 16:05:00|11824.5|11800.5|11821.2|11797.2|11824.5|11800.5|11821.2|11797.2|5
1621872600000|2021-05-24 16:10:00|11818.7|11794.7|11763.7|11739.7|11818.7|11794.7|11763.7|11738.3|9
1621872900000|2021-05-24 16:15:00|11765.4|11741.4|11761.2|11737.2|11777.9|11753.9|11761.2|11737.2|10
1621873200000|2021-05-24 16:20:00|11766.1|11742.1|11754.2|11714.2|11773.4|11746.4|11750.5|11713.4|6
1621873500000|2021-05-24 16:25:00|11741.3|11717.3|11723.8|11699.8|11741.3|11717.3|11723.7|11699.2|2
1621873800000|2021-05-24 16:30:00|11720.4|11696.4|11705.4|11681.4|11725.1|11696.4|11705.4|11681.4|8
1621874100000|2021-05-24 16:35:00|11702.1|11678.1|11753.4|11693.4|11755.9|11695.9|11700.4|11676.4|5
1621874700000|2021-05-24 16:45:00|11760.9|11700.9|11763.5|11703.5|11763.5|11703.5|11760.9|11700.9|0
1621875300000|2021-05-24 16:55:00|11764.3|11704.3|11746|11686|11764.3|11734.9|11743.5|11686|7
1621875600000|2021-05-24 17:00:00|||||||||1
1621875900000|2021-05-24 17:05:00|11745.1|11685.1|11745.2|11685.2|11745.2|11717.4|11735.3|11685.1|3
1621876200000|2021-05-24 17:10:00|11741.4|11717.4|11740.2|11700.2|11751.2|11717.4|11740.2|11685.2|5
1621876500000|2021-05-24 17:15:00|11737.2|11713.2|11739.7|11715.7|11739.7|11715.7|11737.2|11713.2|0
1621876800000|2021-05-24 17:20:00|11741.3|11717.3|11791.8|11731.8|11791.8|11742.7|11741.3|11717.3|4
1621877100000|2021-05-24 17:25:00|11792.7|11732.7|11858.1|11834.1|11858.1|11834.1|11767.2|11732.7|19
1621877400000|2021-05-24 17:30:00|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11860.6|11836.6|1
1621877700000|2021-05-24 17:35:00|11864.7|11840.7|11863.1|11839.1|11865.6|11841.6|11863.1|11839.1|0
1621878000000|2021-05-24 17:40:00|11864.8|11840.8|11865.6|11841.6|11868.1|11844.1|11864.8|11840.8|1
1621878600000|2021-05-24 17:50:00|11865.7|11841.7|11888.7|11828.7|11888.7|11844.2|11863.2|11828.7|7
1621878900000|2021-05-24 17:55:00|11887.8|11827.8|11882|11822|11887.8|11827.8|11882|11822|4
1621944000000|2021-05-25 12:00:00|11819.7|11759.7|11783.1|11723.1|11819.7|11759.7|11774.7|11723.1|5
1621944300000|2021-05-25 12:05:00|11774.7|11734.7|11783.1|11723.1|11783.1|11734.7|11774.7|11723.1|1
1621944600000|2021-05-25 12:10:00|11781.5|11721.5|11783.1|11723.1|11783.1|11723.1|11781.5|11721.5|7
1621944900000|2021-05-25 12:15:00|11784.7|11724.7|11748.5|11724.5|11786.3|11735.4|11746.9|11722.9|5
1621945200000|2021-05-25 12:20:00|11741|11717|11740.1|11716.1|11741|11717|11738.5|11714.5|2
1621945500000|2021-05-25 12:25:00|11740.2|11716.2|11740.2|11716.2|11740.2|11716.2|11740.2|11716.2|0
1621945800000|2021-05-25 12:30:00|11741.8|11717.8|11775.7|11715.7|11777.4|11721.2|11741.8|11715.7|2
1621946400000|2021-05-25 12:40:00|11773.2|11713.2|11756.4|11716.4|11773.2|11718.9|11756.4|11710.5|1
1621946700000|2021-05-25 12:45:00|11755.5|11715.5|11755.5|11715.5|11755.5|11715.5|11755.5|11715.5|0
1621947000000|2021-05-25 12:50:00|11745.9|11721.9|11763|11703|11763|11721.9|11730.2|11701.4|6
1621947300000|2021-05-25 12:55:00|11763.1|11703.1|11759.7|11719.7|11763.1|11719.7|11757.9|11701.4|0
1621947600000|2021-05-25 13:00:00|11750.1|11726.1|11735.3|11711.3|11765.1|11732.7|11735.3|11699|2
1621947900000|2021-05-25 13:05:00|11732.8|11708.8|11686.9|11662.9|11733.7|11709.7|11681.9|11657.9|27
1621948200000|2021-05-25 13:10:00|11683.3|11659.3|11677.8|11653.8|11693.3|11659.7|11675.3|11651.3|6
1621948800000|2021-05-25 13:20:00|11680.3|11656.3|11728.3|11668.3|11734.9|11674.9|11680.3|11655.8|5
1621949100000|2021-05-25 13:25:00|11725.8|11665.8|11675.8|11635.8|11725.8|11665.8|11667.1|11629.2|33
1621949400000|2021-05-25 13:30:00|11675.9|11635.9|11707.7|11667.7|11707.7|11667.7|11675.9|11622.6|6
1621949700000|2021-05-25 13:35:00|11704.8|11644.8|11715.2|11655.2|11727.7|11667.7|11698.4|11638.4|1
1621950000000|2021-05-25 13:40:00|11716.8|11656.8|11725.2|11665.2|11729.3|11669.3|11715.2|11655.2|1
1621950300000|2021-05-25 13:45:00|11726.8|11666.8|11726.8|11666.8|11729.3|11669.3|11725.2|11665.2|0
1621950600000|2021-05-25 13:50:00|11725.2|11665.2|11721.8|11661.8|11725.2|11665.2|11720.2|11660.2|0
1621950900000|2021-05-25 13:55:00|11728.2|11668.2|11720.9|11660.9|11731.8|11671.8|11666.3|11642.3|4
1621951200000|2021-05-25 14:00:00|11720|11660|11702.6|11642.6|11720|11660|11702.6|11642.6|2
1621951500000|2021-05-25 14:05:00|11662.1|11638.1|11660.1|11620.1|11686|11638.1|11652.1|11612.6|18
1621952100000|2021-05-25 14:15:00|||||||||1
1621952400000|2021-05-25 14:20:00|11657.6|11617.6|11657.6|11617.6|11660.1|11620.1|11657.6|11617.6|4
1621953000000|2021-05-25 14:30:00|11657.7|11617.7|11657.7|11617.7|11657.7|11617.7|11657.7|11617.7|0
1621953300000|2021-05-25 14:35:00|11657.2|11633.2|11657.7|11617.7|11657.7|11633.2|11657.2|11617.7|9
1621954200000|2021-05-25 14:50:00|11644.9|11620.9|11647.2|11623.2|11663.6|11633.2|11642.2|11618.2|6
1621954500000|2021-05-25 14:55:00|||||||||1
1621954800000|2021-05-25 15:00:00|11645.6|11621.6|11640.7|11616.7|11646.3|11622.3|11640.6|11616.6|6
1621955100000|2021-05-25 15:05:00|11642.3|11618.3|11635.7|11611.7|11642.3|11618.3|11635.7|11611.7|7
1621955400000|2021-05-25 15:10:00|11627.5|11603.5|11609.8|11585.8|11627.5|11603.5|11609.8|11585.8|29
1621955700000|2021-05-25 15:15:00|11602.3|11578.3|11593.2|11569.2|11617.8|11578.3|11590.7|11557.8|19
1621956000000|2021-05-25 15:20:00|11602.8|11562.8|11593.2|11569.2|11602.8|11569.2|11593.2|11562.8|0
1621956300000|2021-05-25 15:25:00|11598|11574|11593.2|11569.2|11599.8|11575.8|11593.2|11569.2|3
1621956600000|2021-05-25 15:30:00|11590.7|11566.7|11603.8|11563.8|11603.8|11573.4|11588.3|11563.8|10
1621956900000|2021-05-25 15:35:00|11599|11575|11583.3|11559.3|11603.8|11575.9|11582.4|11558.4|18
1621957200000|2021-05-25 15:40:00|11596.1|11556.1|11612.9|11572.9|11617.9|11588.4|11587.4|11553.8|9
1621957500000|2021-05-25 15:45:00|11602.4|11578.4|11613.8|11573.8|11614.7|11586.8|11602.4|11567.9|1
1621957800000|2021-05-25 15:50:00|11604.2|11580.2|11637.9|11597.9|11662|11610.9|11604.2|11567.9|4
1621958100000|2021-05-25 15:55:00|11633.3|11609.3|11772.2|11712.2|11835.1|11811.1|11633.3|11595.4|35
1621958400000|2021-05-25 16:00:00|11780.2|11720.2|11822.3|11762.3|11859.8|11799.8|11780.2|11720.2|49
1621958700000|2021-05-25 16:05:00|11814.3|11754.3|11797.3|11737.3|11817.3|11757.3|11790.7|11730.7|7
1621959000000|2021-05-25 16:10:00|11795.7|11735.7|11803.2|11743.2|11812.3|11752.3|11789.8|11729.8|0
1621959300000|2021-05-25 16:15:00|11789.8|11729.8|11813.2|11753.2|11819.8|11759.8|11789.8|11729.8|1
1621959600000|2021-05-25 16:20:00|11814.8|11754.8|11813.2|11753.2|11818.2|11758.2|11807.3|11747.3|2
1621959900000|2021-05-25 16:25:00|11814.8|11754.8|11815.7|11775.7|11819.8|11775.7|11812.3|11754.8|18
1621960200000|2021-05-25 16:30:00|11809.3|11785.3|11834.9|11794.9|11839.8|11805.3|11809.3|11776.4|7
1621960500000|2021-05-25 16:35:00|11834|11774|11822.4|11762.4|11839.9|11793.3|11817.4|11757.4|4
1621960800000|2021-05-25 16:40:00|11823.3|11763.3|11830.8|11770.8|11830.8|11770.8|11820.8|11760.8|1
1621961100000|2021-05-25 16:45:00|11833.3|11773.3|11834.9|11774.9|11834.9|11774.9|11821.5|11761.5|4
1621961400000|2021-05-25 16:50:00|11831.3|11771.3|11824.9|11764.9|11831.3|11771.3|11824.9|11764.9|3
1621961700000|2021-05-25 16:55:00|11826.5|11766.5|11834.9|11774.9|11834.9|11774.9|11826.5|11766.5|1
1621962000000|2021-05-25 17:00:00|11823.3|11799.3|11823.4|11783.4|11835|11799.3|11822.5|11774|1
1621962300000|2021-05-25 17:05:00|11822.5|11782.5|11797.5|11737.5|11822.5|11785.5|11789.1|11729.1|6
1621962900000|2021-05-25 17:15:00|11796.6|11736.6|11759.1|11719.1|11796.6|11767.1|11753.6|11719.1|3
1621963200000|2021-05-25 17:20:00|11751.1|11727.1|11748.6|11724.6|11753.6|11729.6|11748.6|11724.6|0
1621963500000|2021-05-25 17:25:00|11753.6|11729.6|11786.6|11746.6|11799.1|11750.5|11725.4|11700.9|10
1621963800000|2021-05-25 17:30:00|11789.1|11749.1|11809.1|11749.1|11814.1|11754.1|11789.1|11746.6|0
1621964100000|2021-05-25 17:35:00|11811.6|11751.6|11814.2|11754.2|11814.2|11754.2|11809.1|11749.1|0
1621965000000|2021-05-25 17:50:00|11804.2|11780.2|11782.6|11722.6|11819.2|11789.7|11781|11721|14
1621965300000|2021-05-25 17:55:00|11784.2|11724.2|11790.1|11730.1|11804.2|11758.3|11761|11701|6
1622030400000|2021-05-26 12:00:00|11791.2|11731.2|11775.3|11715.3|11792.7|11732.7|11711.2|11660.2|18
1622030700000|2021-05-26 12:05:00|11772.1|11712.1|11796.2|11736.2|11796.2|11736.2|11742.8|11682.8|5
1622031000000|2021-05-26 12:10:00|11807.2|11747.2|11817.8|11757.8|11817.8|11757.8|11807.2|11747.2|0
1622031300000|2021-05-26 12:15:00|11819.4|11759.4|11821.9|11761.9|11821.9|11761.9|11819.4|11759.4|2
1622031600000|2021-05-26 12:20:00|11820.3|11760.3|11819.4|11759.4|11820.3|11760.3|11817.8|11757.8|0
1622031900000|2021-05-26 12:25:00|11814.4|11754.4|11816.9|11756.9|11816.9|11756.9|11814.4|11754.4|1
1622032200000|2021-05-26 12:30:00|11818.5|11758.5|11821.9|11761.9|11826|11766|11817.8|11757.8|0
1622032500000|2021-05-26 12:35:00|11823.5|11781.9|11854.4|11794.4|11856.9|11796.9|11823.5|11781.9|2
1622032800000|2021-05-26 12:40:00|11856|11796|11837|11777|11856.9|11796.9|11836.3|11776.9|3
1622033100000|2021-05-26 12:45:00|11825.4|11785.4|11816|11756|11825.4|11787.5|11809|11756|1
1622033700000|2021-05-26 12:55:00|11817|11757|11817|11757|11817|11757|11817|11757|1
1622034000000|2021-05-26 13:00:00|11821.7|11761.7|11834.5|11774.5|11834.5|11774.5|11821.7|11761.7|1
1622034300000|2021-05-26 13:05:00|11837|11777|11829.5|11789.5|11837|11789.5|11829.5|11777|1
1622034600000|2021-05-26 13:10:00|11832|11792|11832|11792|11832|11792|11832|11792|0
1622034900000|2021-05-26 13:15:00|11825.6|11801.6|11816.1|11756.1|11850.6|11826.6|11808.6|11756.1|12
1622035200000|2021-05-26 13:20:00|11808.6|11768.6|11848.6|11788.6|11851.1|11798.6|11805.6|11756.1|2
1622035500000|2021-05-26 13:25:00|11853.1|11829.1|11853.2|11829.2|11866.1|11831.7|11853.1|11824.3|29
1622035800000|2021-05-26 13:30:00|||||||||2
1622036100000|2021-05-26 13:35:00|11850.7|11826.7|11863.7|11823.7|11870.7|11846.7|11850.7|11823.7|21
1622036400000|2021-05-26 13:40:00|11865.3|11825.3|11868.7|11828.7|11868.7|11828.7|11865.3|11825.3|2
1622036700000|2021-05-26 13:45:00|11865.3|11825.3|11868.7|11828.7|11868.7|11828.7|11865.3|11825.3|0
1622037000000|2021-05-26 13:50:00|11871.2|11831.2|11876.2|11836.2|11878.2|11854.2|11864.8|11829.7|3
1622037300000|2021-05-26 13:55:00|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|0
1622037600000|2021-05-26 14:00:00|11865.8|11841.8|11880.8|11856.8|11891.3|11856.8|11865.8|11835.3|2
1622037900000|2021-05-26 14:05:00|11879.2|11855.2|11853.8|11793.8|11879.2|11855.2|11849.7|11793.8|6
1622038200000|2021-05-26 14:10:00|11852.2|11792.2|11846.3|11786.3|11853.8|11798.8|11831.3|11776.3|7
1622038500000|2021-05-26 14:15:00|11838.8|11798.8|11868.8|11808.8|11868.8|11808.8|11833.8|11785.4|2
1622038800000|2021-05-26 14:20:00|11877.4|11853.4|11876.5|11852.5|11878.3|11854.3|11876.4|11852.4|7
1622039100000|2021-05-26 14:25:00|11872.9|11812.9|11857.3|11797.3|11872.9|11818.8|11848.8|11797.3|4
1622039400000|2021-05-26 14:30:00|11849.8|11809.8|11826.8|11802.8|11858.9|11809.8|11826.8|11792.3|1
1622040300000|2021-05-26 14:45:00|11825.9|11801.9|11841.9|11817.9|11852.3|11817.9|11824.3|11800.3|2
1622040600000|2021-05-26 14:50:00|11833.3|11773.3|11829.9|11789.9|11842.4|11790.8|11829.9|11773.3|3
1622040900000|2021-05-26 14:55:00|11831.4|11791.4|11844.9|11804.9|11844.9|11804.9|11831.4|11791.4|1
1622041200000|2021-05-26 15:00:00|11831.9|11807.9|11806.9|11782.9|11831.9|11807.9|11805.3|11763.3|3
1622041500000|2021-05-26 15:05:00|11819.6|11779.6|11824.4|11800.4|11824.4|11800.4|11816.9|11779.6|3
1622041800000|2021-05-26 15:10:00|11839.9|11799.9|11867.4|11827.4|11872.4|11827.4|11839.9|11791.5|5
1622042100000|2021-05-26 15:15:00|11861|11837|11874|11834|11874|11837.9|11861|11832.4|4
1622042400000|2021-05-26 15:20:00|11876.5|11836.5|11870|11830|11877.5|11849.5|11870|11810|7
1622042700000|2021-05-26 15:25:00|11869|11829|11877.2|11837.2|11884.7|11837.2|11869|11810.6|6
1622043000000|2021-05-26 15:30:00|11882.2|11822.2|11873.1|11833.1|11885.6|11837.2|11871.6|11822.2|2
1622043300000|2021-05-26 15:35:00|11874.2|11850.2|11866.1|11842.1|11883.7|11852.7|11866.1|11817.2|6
1622043600000|2021-05-26 15:40:00|11863.3|11839.3|11866.6|11826.6|11870.3|11839.3|11844.1|11784.1|9
1622043900000|2021-05-26 15:45:00|11861.1|11837.1|11861.6|11821.6|11871.6|11837.1|11856.6|11811.6|4
1622044200000|2021-05-26 15:50:00|11860|11820|11856.6|11816.6|11867.5|11827.1|11849.1|11801.6|2
1622044500000|2021-05-26 15:55:00|11864.1|11824.1|11866.6|11806.6|11871.6|11839.6|11859.1|11806.6|7
1622044800000|2021-05-26 16:00:00|11865.1|11805.1|11861.7|11801.7|11869.1|11809.1|11861.6|11801.6|0
1622045100000|2021-05-26 16:05:00|11858.5|11798.5|11844.2|11804.2|11858.5|11804.2|11844.2|11796.7|0
1622045400000|2021-05-26 16:10:00|11838.2|11778.2|11834.2|11774.2|11838.2|11778.2|11831.7|11771.7|4
1622045700000|2021-05-26 16:15:00|11836.7|11776.7|11844.2|11804.2|11851.7|11804.2|11834.2|11774.2|0
1622046000000|2021-05-26 16:20:00|11845.8|11805.8|11836.1|11776.1|11851.7|11805.8|11834.2|11774.2|3
1622046300000|2021-05-26 16:25:00|11834.2|11774.2|11817.7|11777.7|11835.2|11788.2|11812.2|11774.2|2
1622046600000|2021-05-26 16:30:00|11807.2|11783.2|11827.2|11803.2|11837.7|11807.2|11807.2|11777.7|4
1622046900000|2021-05-26 16:35:00|11812.2|11788.2|11818.7|11778.7|11818.7|11790.7|11809.7|11777.7|4
1622047200000|2021-05-26 16:40:00|11812.2|11788.2|11872.7|11812.7|11872.7|11812.7|11806.3|11770.2|7
1622047500000|2021-05-26 16:45:00|11861.2|11821.2|11860.2|11820.2|11861.2|11821.2|11860.2|11820.2|1
1622047800000|2021-05-26 16:50:00|11871.8|11811.8|11872.8|11812.8|11872.8|11821.2|11860.3|11811.8|2
1622048100000|2021-05-26 16:55:00|11864.3|11824.3|11862.8|11822.8|11872.8|11840.8|11850.6|11805.3|6
1622048400000|2021-05-26 17:00:00|11853.2|11829.2|11862.8|11822.8|11862.8|11829.2|11852.3|11822.8|0
1622048700000|2021-05-26 17:05:00|11852.3|11828.3|11862.8|11822.8|11862.8|11828.3|11852.3|11821.8|0
1622049000000|2021-05-26 17:10:00|11834.8|11810.8|11861.3|11801.3|11862.8|11814.6|11834.8|11801.3|7
1622049600000|2021-05-26 17:20:00|11859.7|11799.7|11846.3|11806.3|11861.3|11807.2|11846.3|11798.8|0
1622049900000|2021-05-26 17:25:00|11847.9|11807.9|11840.4|11800.4|11857.9|11826.8|11812.4|11777.9|11
1622050200000|2021-05-26 17:30:00|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|0
1622050800000|2021-05-26 17:40:00|11840.4|11800.4|11837.9|11797.9|11840.4|11805.3|11824.9|11797.9|1
1622051100000|2021-05-26 17:45:00|11840.4|11800.4|11839.5|11799.5|11840.4|11800.4|11837.9|11797.9|0
1622051400000|2021-05-26 17:50:00|11837.9|11797.9|11817.9|11757.9|11839.5|11799.5|11817.9|11757.9|4
1622051700000|2021-05-26 17:55:00|11818|11758|11850.5|11790.5|11865.5|11825.5|11818|11758|3
1622116800000|2021-05-27 12:00:00|11895.5|11855.5|11867.5|11843.5|11895.5|11861.9|11859|11811.4|5
1622117100000|2021-05-27 12:05:00|11861.4|11837.4|11872.5|11848.5|11890|11866|11861.4|11828.5|11
1622117400000|2021-05-27 12:10:00|11874.4|11834.4|11870.5|11830.5|11874.4|11834.4|11870.5|11830.5|1
1622117700000|2021-05-27 12:15:00|11859.5|11835.5|11859.5|11835.5|11859.5|11835.5|11859.5|11835.5|0
1622118000000|2021-05-27 12:20:00|11857.5|11833.5|11870.6|11830.6|11870.6|11836.1|11850|11826|2
1622118300000|2021-05-27 12:25:00|11873.1|11833.1|11875.6|11835.6|11875.6|11841.1|11865.1|11828.1|1
1622118600000|2021-05-27 12:30:00|11873.1|11833.1|11885.6|11825.6|11885.6|11833.1|11868.1|11815.6|0
1622118900000|2021-05-27 12:35:00|11872.2|11848.2|11868.1|11828.1|11885.6|11851.1|11865.6|11825.6|2
1622119200000|2021-05-27 12:40:00|11869.6|11829.6|11863.1|11823.1|11873.1|11833.1|11860.6|11820.6|1
1622119500000|2021-05-27 12:45:00|11861.6|11821.6|11850.6|11810.6|11861.6|11827.1|11850.1|11810.6|1
1622119800000|2021-05-27 12:50:00|11848.1|11808.1|11855.6|11815.6|11855.6|11815.6|11835.1|11808.1|2
1622120100000|2021-05-27 12:55:00|11855.7|11815.7|11835.2|11811.2|11855.7|11819.1|11835.2|11811.2|1
1622120400000|2021-05-27 13:00:00|11838.2|11814.2|11866.7|11826.7|11866.7|11826.7|11838.2|11814.2|6
1622120700000|2021-05-27 13:05:00|11863.2|11839.2|11882.7|11858.7|11891.7|11861.2|11863.2|11839.2|13
1622121000000|2021-05-27 13:10:00|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|0
1622121600000|2021-05-27 13:20:00|11881.8|11857.8|11962.7|11922.7|11972.7|11941.7|11880.2|11856.2|80
1622121900000|2021-05-27 13:25:00|11959.3|11935.3|11964.2|11924.2|11967.7|11940.7|11949.7|11921.7|3
1622122200000|2021-05-27 13:30:00|11966.7|11926.7|12028.3|12004.3|12038.8|12004.3|11960.3|11926.7|88
1622122500000|2021-05-27 13:35:00|12023.8|11999.8|12029.3|12005.3|12038.8|12005.3|11990.8|11930.8|43
1622122800000|2021-05-27 13:40:00|12032.3|11972.3|12034.8|11974.8|12038.8|12000.3|12000.6|11968.3|26
1622123100000|2021-05-27 13:45:00|12027.3|11987.3|12020.8|11980.8|12035.8|12000.3|12007.8|11975.8|16
1622123400000|2021-05-27 13:50:00|12010.3|11986.3|12011.3|11987.3|12021.8|11993.8|12008.8|11981.8|16
1622123700000|2021-05-27 13:55:00|12015.4|11991.4|12015.4|11991.4|12015.4|11991.4|12015.4|11991.4|13
1622124000000|2021-05-27 14:00:00|12016.9|11992.9|11995.9|11935.9|12021.8|11996.4|11980.3|11920.3|16
1622124300000|2021-05-27 14:05:00|11994.4|11934.4|12012.8|11972.8|12020.9|11991.4|11987.4|11933.4|14
1622124600000|2021-05-27 14:10:00|12015.3|11975.3|12064.4|12040.4|12074.9|12045.4|12014.4|11975.3|121
1622124900000|2021-05-27 14:15:00|12070.9|12030.9|12059.9|11999.9|12094.4|12070.4|12059.9|11999.9|99
1622125200000|2021-05-27 14:20:00|12061.5|12001.5|12038.4|11978.4|12069.9|12016.4|12038.4|11978.4|1
1622125500000|2021-05-27 14:25:00|12040|11980|12040.5|12016.5|12053.4|12016.5|12035.4|11980|27
1622125800000|2021-05-27 14:30:00|||||||||2
1622126100000|2021-05-27 14:35:00|12066|12006|12058|12034|12066|12034|12053.5|12006|9
1622126400000|2021-05-27 14:40:00|12060.5|12036.5|12068|12044|12068|12044|12060.5|12036.5|8
1622126700000|2021-05-27 14:45:00|12070.5|12046.5|12060.5|12036.5|12070.5|12046.5|12060.5|12036.5|16
1622127000000|2021-05-27 14:50:00|12047|12007|12016|11956|12047|12011.5|12016|11956|3
1622127300000|2021-05-27 14:55:00|12013|11953|12018.5|11978.5|12018.5|11978.5|11995.5|11951|18
1622127600000|2021-05-27 15:00:00|12018.6|11978.6|12063.1|12039.1|12071.1|12041.6|12015.6|11978.6|24
1622127900000|2021-05-27 15:05:00|12057|12033|12008.1|11984.1|12072|12037.6|12008.1|11979|25
1622128200000|2021-05-27 15:10:00|12013|11953|12013.6|11953.6|12026.1|11966.1|11989.6|11929.6|32
1622128500000|2021-05-27 15:15:00|12004.5|11944.5|11946.1|11886.1|12011.1|11951.1|11946.1|11886.1|24
1622128800000|2021-05-27 15:20:00|11941.1|11881.1|11937.6|11877.6|11954.6|11901.1|11931.1|11871.1|1
1622129100000|2021-05-27 15:25:00|11937.7|11877.7|11935.2|11875.2|11945.2|11910.7|11934.7|11875.2|7
1622129400000|2021-05-27 15:30:00|11925.7|11901.7|11925.7|11901.7|11930.7|11906.7|11925.7|11901.7|3
1622129700000|2021-05-27 15:35:00|11928.7|11904.7|11927.2|11903.2|11932.2|11908.2|11923.2|11899.2|7
1622130000000|2021-05-27 15:40:00|11938.2|11898.2|11927.2|11903.2|11965.2|11915.2|11927.2|11898.2|9
1622130300000|2021-05-27 15:45:00|11940.2|11900.2|11940.2|11900.2|11940.2|11900.2|11940.2|11900.2|5
1622130600000|2021-05-27 15:50:00|11941.2|11901.2|11940.2|11900.2|11950.2|11925.7|11934.7|11900.2|8
1622130900000|2021-05-27 15:55:00|11940.3|11900.3|11940.3|11900.3|11940.3|11900.3|11940.3|11900.3|1
1622131200000|2021-05-27 16:00:00|11934.8|11910.8|11947.8|11907.8|11991.3|11945.3|11934.8|11900.3|8
1622131500000|2021-05-27 16:05:00|11962.8|11902.8|11934.8|11910.8|11962.8|11911.8|11934.8|11896.3|0
1622131800000|2021-05-27 16:10:00|11960.3|11900.3|11972.3|11948.3|11985.3|11950.8|11952.8|11900.3|8
1622132100000|2021-05-27 16:15:00|11970.8|11946.8|11961.8|11937.8|11970.8|11946.8|11960.8|11936.8|13
1622132400000|2021-05-27 16:20:00|11963.3|11939.3|11961.8|11937.8|11964.3|11940.3|11961.8|11937.8|1
1622132700000|2021-05-27 16:25:00|11962.8|11938.8|11994.3|11970.3|11997.3|11970.3|11962.8|11938.8|16
1622133000000|2021-05-27 16:30:00|11991.8|11967.8|11991.8|11967.8|11992.8|11968.8|11991.8|11967.8|8
1622133300000|2021-05-27 16:35:00|11989.3|11965.3|11991.9|11967.9|11992.8|11968.8|11989.3|11965.3|10
1622133600000|2021-05-27 16:40:00|11992.8|11968.8|11991.9|11967.9|11992.8|11968.8|11991.9|11967.9|5
1622133900000|2021-05-27 16:45:00|11992.9|11968.9|11994.4|11970.4|11994.4|11970.4|11991.9|11967.9|18
1622134200000|2021-05-27 16:50:00|11993.4|11969.4|11987.9|11963.9|11998.3|11970.4|11986.9|11938.3|31
1622134500000|2021-05-27 16:55:00|11988.9|11964.9|11988.9|11964.9|11988.9|11964.9|11988.9|11964.9|32
1622134800000|2021-05-27 17:00:00|11991.4|11967.4|11986.4|11962.4|11991.4|11967.4|11986.4|11962.4|20
1622135100000|2021-05-27 17:05:00|11981.9|11941.9|11966.4|11942.4|11981.9|11944.9|11966.4|11939.4|5
1622135400000|2021-05-27 17:10:00|11964.9|11940.9|11966.4|11942.4|11968.9|11944.9|11963.9|11939.9|4
1622135700000|2021-05-27 17:15:00|11968.9|11944.9|12008.4|11984.4|12008.9|11984.9|11968.9|11939.4|15
1622136000000|2021-05-27 17:20:00|12009.9|11985.9|12009.9|11985.9|12009.9|11985.9|12009.9|11985.9|12
1622136300000|2021-05-27 17:25:00|12010|11986|11990.9|11950.9|12010|11986|11970.4|11939.6|26
1622136600000|2021-05-27 17:30:00|11989.9|11949.9|12006.5|11946.5|12020.4|11986|11986.9|11937.4|17
1622136900000|2021-05-27 17:35:00|11998.9|11938.9|11998|11938|12004|11944|11996.5|11936.5|43
1622137200000|2021-05-27 17:40:00|11976.5|11936.5|11994|11954|12013|11958|11973.5|11936.5|86
1622137500000|2021-05-27 17:45:00|11992.5|11952.5|11991.5|11951.5|11992.5|11952.5|11991.5|11951.5|55
1622137800000|2021-05-27 17:50:00|11988.5|11964.5|11958.5|11934.5|11991|11967|11956.5|11916.5|17
1622138100000|2021-05-27 17:55:00|11961.5|11937.5|11981.5|11921.5|11989|11937.5|11961.5|11920.1|10
1622203200000|2021-05-28 12:00:00|11974.6|11950.6|12018.6|11994.6|12024.6|11994.6|11961.1|11936.6|16
1622203500000|2021-05-28 12:05:00|12031.1|12007.1|12058.7|12034.7|12058.7|12034.7|12031.1|12007.1|18
1622203800000|2021-05-28 12:10:00|12056.6|12032.6|12059.7|12035.7|12059.7|12035.7|12050.7|12026.7|12
1622204100000|2021-05-28 12:15:00|12058.2|12034.2|12071.2|12047.2|12071.2|12047.2|12058.2|12034.2|12
1622204400000|2021-05-28 12:20:00|12072.7|12048.7|12042.2|12018.2|12077.2|12053.2|12042.2|12018.2|39
1622204700000|2021-05-28 12:25:00|12039.7|12015.7|12030.2|11990.2|12039.7|12015.7|12017.7|11970.2|4
1622205000000|2021-05-28 12:30:00|12023.7|11999.7|12032.3|12008.3|12032.3|12008.3|12023.7|11999.7|1
1622205300000|2021-05-28 12:35:00|12024.1|12000.1|12020.3|11980.3|12026.3|12000.1|12017.8|11966.3|2
1622205600000|2021-05-28 12:40:00|12027.8|11987.8|12027.8|12003.8|12031.3|12003.8|12022.8|11987.8|3
1622205900000|2021-05-28 12:45:00|12014.3|11974.3|12014.3|11974.3|12014.3|11974.3|12014.3|11974.3|4
1622206200000|2021-05-28 12:50:00|12016.8|11976.8|12017.8|11993.8|12020.8|11993.8|12011.3|11976.8|2
1622206500000|2021-05-28 12:55:00|12022.8|11998.8|12004.3|11944.3|12029.3|12003.8|12004.3|11944.3|15
1622206800000|2021-05-28 13:00:00|12002.3|11942.3|11993.3|11953.3|12018.3|11965.8|11983.7|11928.3|9
1622207100000|2021-05-28 13:05:00|11995.3|11971.3|11995.3|11971.3|11995.3|11971.3|11995.3|11971.3|1
1622207400000|2021-05-28 13:10:00|11997.8|11973.8|12005.4|11981.4|12005.4|11981.4|11997.8|11973.8|2
1622207700000|2021-05-28 13:15:00|12008.4|11984.4|12022.9|11998.9|12022.9|11998.9|12008.4|11984.4|7
1622208000000|2021-05-28 13:20:00|12030.4|12006.4|12027.9|12003.9|12030.4|12006.4|12027.9|12003.9|12
1622208300000|2021-05-28 13:25:00|12031.9|12007.9|12025.9|12001.9|12055.3|12031.3|12025.9|11994.3|19
1622208600000|2021-05-28 13:30:00|12036.9|11996.9|12047.4|12023.4|12050.4|12023.4|12036.4|11996.4|4
1622208900000|2021-05-28 13:35:00|12049.9|12025.9|12045.4|12021.4|12057.9|12033.9|12045.4|12021.4|6
1622209200000|2021-05-28 13:40:00|12040.9|12016.9|12042.9|12018.9|12042.9|12018.9|12038.9|12014.9|2
1622209500000|2021-05-28 13:45:00|12044.4|12020.4|12039.9|12015.9|12045.4|12021.4|12039.9|12015.9|5
1622209800000|2021-05-28 13:50:00|12038.5|12014.5|12038.5|12014.5|12042.9|12018.9|12037|12013|1
1622210100000|2021-05-28 13:55:00|12039.9|12015.9|12048.5|12024.5|12054.4|12029.5|12038.5|12014.4|14
1622210400000|2021-05-28 14:00:00|12042|12018|12037|11997|12059.5|12018|12037|11989.5|17
1622210700000|2021-05-28 14:05:00|12037.1|11997.1|12037.1|11997.1|12037.1|12003.1|12024.1|11997.1|5
1622211000000|2021-05-28 14:10:00|12048.5|11988.5|12052.1|11992.1|12053.1|12027|12037.5|11988.5|5
1622211300000|2021-05-28 14:15:00|12053.6|11993.6|12060.5|12020.5|12061.5|12020.5|12035|11986.5|3
1622211600000|2021-05-28 14:20:00|12061.5|12021.5|12056.6|12016.6|12062.6|12033|12055.5|12015.5|2
1622211900000|2021-05-28 14:25:00|12053.5|12013.5|12029.6|12005.6|12057.6|12013.5|12029.6|11993|6
1622212200000|2021-05-28 14:30:00|12038.1|12014.1|12021.6|11997.6|12038.1|12014.1|12021.6|11995.7|9
1622212500000|2021-05-28 14:35:00|12037.1|11997.1|12030.6|12006.6|12039.7|12014.1|12029.6|11997.1|7
1622212800000|2021-05-28 14:40:00|12032.7|12008.7|12046.7|12022.7|12055.7|12026.7|12032.7|12008.7|88
1622213100000|2021-05-28 14:45:00|12045.2|12021.2|12047.7|12023.7|12051.7|12023.7|12038.7|12011.7|0
1622213400000|2021-05-28 14:50:00|12050.7|12026.7|12065.7|12025.7|12069.7|12041.2|12050.2|12005.7|13
1622213700000|2021-05-28 14:55:00|12060.2|12036.2|12053.2|12013.2|12066.7|12036.2|12038.2|11994.3|14
1622214000000|2021-05-28 15:00:00|12058.8|11998.8|12053.3|11993.3|12058.8|11998.8|12053.2|11993.2|1
1622214300000|2021-05-28 15:05:00|12055.8|11995.8|12060.8|12000.8|12061.8|12033.8|12049.7|11995.8|13
1622214600000|2021-05-28 15:10:00|12055.8|11995.8|12044.3|11984.3|12058.3|11998.3|12044.3|11984.3|3
1622214900000|2021-05-28 15:15:00|12045.3|11985.3|12048.3|11988.3|12048.3|11988.3|12043.9|11983.9|285
1622215200000|2021-05-28 15:20:00|12050.4|11990.4|12005.9|11981.9|12053.4|12007.9|12005.9|11978.9|19
1622215500000|2021-05-28 15:25:00|12003.4|11979.4|12030.8|11970.8|12033.9|11984.4|11977.4|11943.9|17
1622215800000|2021-05-28 15:30:00|12033.3|11973.3|12025.9|11965.9|12033.3|11973.3|12019.4|11959.4|6
1622216100000|2021-05-28 15:35:00|12024.4|11964.4|12030.4|12006.4|12038.4|12008.9|12007.3|11963.4|2
1622216400000|2021-05-28 15:40:00|12028.9|12004.9|12026.4|11966.4|12035.5|12004.9|12018.4|11958.4|12
1622216700000|2021-05-28 15:45:00|12027.8|11967.8|12033.9|11973.9|12053.9|12021.9|12021.4|11967.8|17
1622217000000|2021-05-28 15:50:00|12023.3|11999.3|12025.9|12001.9|12028.4|12004.4|12023.3|11999.3|2
1622217300000|2021-05-28 15:55:00|12028.9|12004.9|12050.3|12026.3|12052|12026.3|12028.9|12004.9|4
1622217600000|2021-05-28 16:00:00|12059.8|12019.8|12061.9|12021.9|12063.9|12023.9|12059.8|12019.8|2
1622217900000|2021-05-28 16:05:00|12063.9|12039.9|12074.9|12050.9|12074.9|12050.9|12063.9|12039.9|4
1622218200000|2021-05-28 16:10:00|||||||||1
1622218500000|2021-05-28 16:15:00|||||||||2
1622218800000|2021-05-28 16:20:00|12075|12051|12062.5|12038.5|12084.1|12053.5|12056.4|12017.5|7
1622219100000|2021-05-28 16:25:00|||||||||2
1622219400000|2021-05-28 16:30:00|12064|12040|12065|12041|12067.5|12043.5|12064|12040|4
1622219700000|2021-05-28 16:35:00|12074.1|12014.1|12042.5|12018.5|12074.1|12018.5|12036.5|11995.5|5
1622220000000|2021-05-28 16:40:00|12045.6|12021.6|12023|11963|12045.6|12021.6|12022.5|11963|10
1622220300000|2021-05-28 16:45:00|12011.6|11971.6|11993.6|11969.6|12011.6|11976|11992.5|11968.5|0
1622220600000|2021-05-28 16:50:00|11990.5|11966.5|12005.1|11965.1|12021.1|11972.6|11979.6|11950.1|7
1622220900000|2021-05-28 16:55:00|11998.6|11974.6|11997.1|11973.1|12007.2|11976.6|11993.6|11960.1|1
1622221200000|2021-05-28 17:00:00|12000.1|11976.1|12009.6|11985.6|12021.1|11989.6|12000.1|11976.1|3
1622221500000|2021-05-28 17:05:00|12008.2|11984.2|12012.7|11972.7|12012.7|11984.2|11997.3|11970.2|9
1622221800000|2021-05-28 17:10:00|12009.7|11969.7|12005.6|11965.6|12009.7|11969.7|12005.6|11965.6|2
1622222100000|2021-05-28 17:15:00|12002.1|11978.1|12005.1|11981.1|12007.6|11983.6|12002.1|11978.1|1
1622222400000|2021-05-28 17:20:00|11998.7|11974.7|12008.2|11968.2|12008.2|11974.7|11992.2|11963.1|5
1622222700000|2021-05-28 17:25:00|12002.7|11978.7|11998.2|11974.2|12021.2|11982.8|11998.2|11974.2|79
1622223000000|2021-05-28 17:30:00|11995.3|11971.3|12020.2|11960.2|12036.2|11987.7|11993.2|11960.2|17
1622223300000|2021-05-28 17:35:00|12020.3|11960.3|12002.8|11962.8|12020.3|11967.8|12002.8|11955.3|0
1622223600000|2021-05-28 17:40:00|12007.3|11947.3|11967.8|11927.8|12011.3|11952.8|11964.7|11927.8|3
1622223900000|2021-05-28 17:45:00|11965.3|11905.3|11962.9|11938.9|11993.8|11938.9|11949.3|11889.3|12
1622224200000|2021-05-28 17:50:00|11959.8|11935.8|11970.3|11930.3|11975.9|11950.8|11954.8|11930.3|10
1622224500000|2021-05-28 17:55:00|11972.4|11932.4|11995.3|11935.3|12005.6|11971.2|11967.3|11932.4|7
1622548800000|2021-06-01 12:00:00|12048.3|12008.3|12155.9|12115.9|12158.5|12129.2|12048.3|12003.5|95
1622549100000|2021-06-01 12:05:00|12146.5|12122.5|12166.7|12142.7|12166.7|12142.7|12146.5|12122.5|14
1622549400000|2021-06-01 12:10:00|12187.7|12163.7|12120.4|12096.4|12191.5|12167.5|12120.4|12087.1|21
1622549700000|2021-06-01 12:15:00|12121.7|12097.7|12123.1|12099.1|12124.4|12100.4|12121.7|12097.7|7
1622550000000|2021-06-01 12:20:00|12116.9|12092.9|12089.4|12065.4|12128.6|12099.2|12085.7|12031.1|14
1622550300000|2021-06-01 12:25:00|12091.7|12067.7|12103.9|12063.9|12116.4|12078.1|12091.7|12053.9|6
1622550600000|2021-06-01 12:30:00|12092.2|12068.2|12128.3|12088.3|12128.3|12093.8|12092.2|12061.6|5
1622550900000|2021-06-01 12:35:00|12115.3|12091.3|12111.9|12087.9|12122.4|12091.3|12110.8|12081.3|6
1622551200000|2021-06-01 12:40:00|12115.5|12091.5|12119.3|12095.3|12119.3|12095.3|12115.5|12091.5|8
1622551500000|2021-06-01 12:45:00|12118|12094|12134.5|12110.5|12148.6|12111.8|12118|12083.9|42
1622551800000|2021-06-01 12:50:00|12133.3|12109.3|12096.2|12036.2|12146|12109.3|12090.3|12035|13
1622552100000|2021-06-01 12:55:00|12097.5|12037.5|12090.7|12066.7|12098.7|12066.7|12088.2|12037.5|3
1622552400000|2021-06-01 13:00:00|12103.4|12043.4|12111.9|12087.9|12111.9|12087.9|12088.2|12043.4|21
1622552700000|2021-06-01 13:05:00|12108.4|12084.4|12108.4|12084.4|12108.4|12084.4|12108.4|12084.4|2
1622553000000|2021-06-01 13:10:00|||||||||2
1622553300000|2021-06-01 13:15:00|12110.9|12086.9|12132.2|12108.2|12132.2|12108.2|12110.9|12086.9|54
1622553600000|2021-06-01 13:20:00|12126.9|12102.9|12135.4|12095.4|12135.4|12102.9|12123.4|12094.1|30
1622553900000|2021-06-01 13:25:00|12134.1|12094.1|12123.4|12099.4|12134.1|12100.7|12123.4|12094.1|0
1622554500000|2021-06-01 13:35:00|12123.5|12099.5|12096.5|12036.5|12123.5|12099.5|12096.5|12036.5|8
1622554800000|2021-06-01 13:40:00|12084|12044|12081.5|12041.5|12091.5|12044|12053.5|12026.5|3
1622555100000|2021-06-01 13:45:00|12082.7|12042.7|12114|12074|12117.8|12077|12082.7|12040.6|5
1622555400000|2021-06-01 13:50:00|12115.3|12075.3|12111|12087|12117.7|12087|12101|12070.3|6
1622555700000|2021-06-01 13:55:00|12112.2|12088.2|12114.7|12090.7|12121.2|12093.2|12104.7|12077.7|4
1622556000000|2021-06-01 14:00:00|12117.2|12093.2|12118.4|12094.4|12119.7|12095.7|12114.7|12090.7|11
1622556300000|2021-06-01 14:05:00|12114.9|12090.9|12113.6|12089.6|12114.9|12090.9|12113.6|12089.6|5
1622556600000|2021-06-01 14:10:00|12111.1|12087.1|12086.1|12062.1|12120.1|12087.1|12086.1|12058.9|56
1622556900000|2021-06-01 14:15:00|12088.6|12064.6|12099.2|12059.2|12099.2|12072.1|12083.4|12055.4|10
1622557200000|2021-06-01 14:20:00|12096.6|12056.6|12082.1|12058.1|12096.6|12062.1|12081|12055.4|25
1622557500000|2021-06-01 14:25:00|12084.5|12060.5|12123.6|12099.6|12124.8|12100.8|12084.5|12060.5|14
1622557800000|2021-06-01 14:30:00|12126.3|12102.3|12142.3|12118.3|12142.3|12118.3|12126.3|12102.3|17
1622558100000|2021-06-01 14:35:00|12139.8|12115.8|12128.5|12104.5|12142.3|12118.3|12123.5|12069|20
1622558400000|2021-06-01 14:40:00|12129.8|12105.8|12126|12102|12136|12112|12126|12102|8
1622558700000|2021-06-01 14:45:00|12124.7|12100.7|12122.2|12098.2|12124.7|12100.7|12113.5|12089.5|5
1622559000000|2021-06-01 14:50:00|12121|12097|12117.2|12093.2|12122.2|12098.2|12117.2|12093.2|2
1622559300000|2021-06-01 14:55:00|12114.9|12090.9|12132.8|12108.8|12135.3|12111.3|12103.8|12079.8|23
1622559600000|2021-06-01 15:00:00|12135.2|12111.2|12147.8|12123.8|12147.8|12123.8|12132.8|12108.8|21
1622559900000|2021-06-01 15:05:00|12141.8|12117.8|12146.7|12122.7|12147.8|12123.8|12141.8|12117.8|8
1622560200000|2021-06-01 15:10:00|||||||||2
1622560500000|2021-06-01 15:15:00|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|8
1622560800000|2021-06-01 15:20:00|12145.3|12121.3|12145.3|12121.3|12147.9|12123.9|12145.3|12121.3|18
1622561100000|2021-06-01 15:25:00|12143.9|12119.9|12150.3|12126.3|12150.3|12126.3|12143.9|12119.9|20
1622561400000|2021-06-01 15:30:00|12147.6|12123.6|12143.5|12119.5|12151.5|12127.5|12143.5|12119.5|6
1622561700000|2021-06-01 15:35:00|12142.2|12118.2|12132.9|12092.9|12143.5|12119.5|12125.4|12078|28
1622562000000|2021-06-01 15:40:00|12131.6|12091.6|12134.1|12094.1|12134.1|12097.1|12119.9|12090.4|3
1622562300000|2021-06-01 15:45:00|12135.4|12095.4|12145.4|12105.4|12145.4|12105.9|12129.9|12095.4|7
1622562600000|2021-06-01 15:50:00|12144.2|12104.2|12118.6|12094.6|12145.4|12110.9|12118.6|12094.6|69
1622562900000|2021-06-01 15:55:00|12119.9|12095.9|12101.4|12077.4|12119.9|12095.9|12101.3|12077.3|33
1622563200000|2021-06-01 16:00:00|12102.7|12078.7|12109.3|12085.3|12109.3|12085.3|12086.6|12062.6|21
1622563500000|2021-06-01 16:05:00|12108|12084|12108.4|12068.4|12121|12084|12091.7|12061|3
1622563800000|2021-06-01 16:10:00|12099.1|12075.1|12101.4|12077.4|12101.4|12077.4|12099.1|12075.1|16
1622564100000|2021-06-01 16:15:00|12109.6|12069.6|12121.7|12097.7|12121.7|12097.7|12099.1|12069.6|30
1622564400000|2021-06-01 16:20:00|12126.7|12102.7|12132|12108|12135.7|12111.7|12121.9|12097.9|6
1622564700000|2021-06-01 16:25:00|12127.4|12087.4|12128.7|12088.7|12128.7|12088.7|12126.2|12086.2|2
1622565000000|2021-06-01 16:30:00|12130.1|12090.1|12117.6|12077.6|12130.1|12090.6|12100.6|12066.1|5
1622565300000|2021-06-01 16:35:00|12106.9|12082.9|12108.3|12084.3|12117.6|12085.4|12101.7|12073.8|3
1622565600000|2021-06-01 16:40:00|12109.4|12085.4|12099.3|12075.3|12119.9|12085.4|12092|12059.9|16
1622565900000|2021-06-01 16:45:00|12100.5|12076.5|12105.4|12081.4|12105.4|12081.4|12098|12074|0
1622566200000|2021-06-01 16:50:00|12103|12079|12094.4|12070.4|12105.5|12081.5|12094.4|12070.4|11
1622566500000|2021-06-01 16:55:00|12093|12069|12088|12064|12100.4|12076.4|12085.5|12061.5|15
1622566800000|2021-06-01 17:00:00|12086.9|12062.9|12091.7|12067.7|12101.2|12074.1|12085.7|12061.2|6
1622567100000|2021-06-01 17:05:00|12093.1|12069.1|12090.4|12066.4|12096.8|12072.8|12089.3|12065.3|20
1622567400000|2021-06-01 17:10:00|12089.3|12065.3|12090.3|12066.3|12104.8|12075.5|12087.8|12062.4|25
1622567700000|2021-06-01 17:15:00|12087.7|12063.7|12087.7|12063.7|12087.7|12063.7|12087.7|12063.7|20
1622568000000|2021-06-01 17:20:00|12089|12065|12092.8|12068.8|12092.8|12068.8|12089|12065|14
1622568300000|2021-06-01 17:25:00|12092.9|12068.9|12148.1|12108.1|12149.3|12118.6|12090.2|12059.5|203
1622568600000|2021-06-01 17:30:00|12138.8|12114.8|12132.6|12108.6|12138.8|12114.8|12132.6|12108.6|6
1622568900000|2021-06-01 17:35:00|12131.3|12107.3|12126.2|12102.2|12139.3|12108.6|12126.2|12096.8|2
1622569500000|2021-06-01 17:45:00|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|1
1622569800000|2021-06-01 17:50:00|12128.8|12104.8|12131.4|12107.4|12131.4|12107.4|12126.2|12102.2|11
1622570100000|2021-06-01 17:55:00|12130|12106|12123.1|12063.1|12136.2|12107.4|12123.1|12063.1|12
1622635200000|2021-06-02 12:00:00|12109.2|12049.2|12102.5|12078.5|12126.7|12078.6|12088.9|12046.7|28
1622635500000|2021-06-02 12:05:00|12103.8|12079.8|12127.5|12103.5|12127.5|12103.5|12103.8|12079.8|3
1622635800000|2021-06-02 12:10:00|12128.8|12104.8|12065.1|12041.1|12128.8|12104.8|12065.1|12041.1|57
1622636100000|2021-06-02 12:15:00|12026.8|11966.8|11998|11938|12026.8|11966.8|11989.3|11929.3|64
1622636400000|2021-06-02 12:20:00|11999.3|11939.3|12008|11948|12008|11948|11999.3|11939.3|6
1622636700000|2021-06-02 12:25:00|11993.9|11969.9|12053|12013|12056.8|12013|11993.9|11963|16
1622637000000|2021-06-02 12:30:00|12047.5|12023.5|12115.6|12075.6|12124.3|12076|12047.5|12022.3|10
1622637300000|2021-06-02 12:35:00|12114.3|12074.3|12111.4|12087.4|12116.9|12087.4|12111.4|12074.3|13
1622637600000|2021-06-02 12:40:00|12113.8|12089.8|12111.4|12087.4|12121.4|12097.4|12111.4|12087.4|11
1622637900000|2021-06-02 12:45:00|12114|12090|12111.4|12087.4|12116.4|12092.4|12111.4|12087.4|2
1622638200000|2021-06-02 12:50:00|12106.5|12082.5|12106.9|12066.9|12109.4|12082.5|12101.4|12066.9|13
1622638500000|2021-06-02 12:55:00|12104.1|12080.1|12116.9|12076.9|12116.9|12080.1|12064.1|12021.9|23
1622638800000|2021-06-02 13:00:00|12112.8|12088.8|12127.7|12103.7|12128.9|12104.9|12112.8|12088.8|9
1622639100000|2021-06-02 13:05:00|12128.9|12104.9|12124|12100|12135.2|12111.2|12124|12100|16
1622639400000|2021-06-02 13:10:00|12126.5|12102.5|12125.2|12101.2|12126.5|12102.5|12125.2|12101.2|3
1622639700000|2021-06-02 13:15:00|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|1
1622640000000|2021-06-02 13:20:00|12127.8|12103.8|12134|12110|12134|12110|12127.8|12103.8|5
1622640300000|2021-06-02 13:25:00|12132.7|12108.7|12150.2|12126.2|12154|12130|12132.7|12108.7|38
1622640600000|2021-06-02 13:30:00|12151.5|12127.5|12149|12125|12151.5|12127.5|12149|12125|3
1622640900000|2021-06-02 13:35:00|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|28
1622641200000|2021-06-02 13:40:00|12154.1|12130.1|12151.6|12127.6|12154.1|12130.1|12149.1|12125.1|7
1622641500000|2021-06-02 13:45:00|12152.9|12128.9|12154.1|12130.1|12154.1|12130.1|12149.1|12125.1|16
1622641800000|2021-06-02 13:50:00|||||||||1
1622642100000|2021-06-02 13:55:00|12151.6|12127.6|12154.1|12130.1|12154.1|12130.1|12151.6|12127.6|4
1622642400000|2021-06-02 14:00:00|12162.9|12138.9|12175.4|12151.4|12175.4|12151.4|12162.9|12138.9|53
1622642700000|2021-06-02 14:05:00|12170.4|12146.4|12162.9|12138.9|12175.4|12151.4|12162.9|12138.9|16
1622643000000|2021-06-02 14:10:00|12155.4|12131.4|12136.6|12112.6|12155.4|12131.4|12133|12109|72
1622643300000|2021-06-02 14:15:00|12135.3|12111.3|12062.8|12038.8|12165.8|12132.6|12060.3|12028.3|127
1622643600000|2021-06-02 14:20:00|12061.6|12037.6|12063.4|12023.4|12080.9|12038.8|12034.1|11998.4|14
1622643900000|2021-06-02 14:25:00|12060.9|12020.9|12029.6|11989.6|12060.9|12026.4|12017.8|11982|10
1622644200000|2021-06-02 14:30:00|12030.9|11990.9|12065.9|12025.9|12115.9|12055.9|12030.9|11985.9|8
1622644500000|2021-06-02 14:35:00|12067.2|12027.2|12075.8|12015.8|12088.4|12030.9|12064.7|12008.4|10
1622644800000|2021-06-02 14:40:00|12064.3|12040.3|12098|12074|12123.3|12074|12064.3|12033.5|10
1622645100000|2021-06-02 14:45:00|12100.5|12076.5|12107.9|12083.9|12122.2|12093.9|12100.5|12071.1|16
1622645400000|2021-06-02 14:50:00|12099.2|12075.2|12079.2|12055.2|12100.4|12076.4|12070.4|12046.4|16
1622645700000|2021-06-02 14:55:00|12081.7|12057.7|12151|12091|12151|12121.5|12081.7|12057.7|14
1622646000000|2021-06-02 15:00:00|12139.7|12099.7|12141|12101|12151|12102.3|12124.3|12089.8|0
1622646300000|2021-06-02 15:05:00|12136.8|12112.8|12140.6|12116.6|12140.6|12116.6|12136.8|12112.8|14
1622646600000|2021-06-02 15:10:00|12143.1|12119.1|12134.3|12110.3|12143.1|12119.1|12134.3|12110.3|19
1622646900000|2021-06-02 15:15:00|12136.8|12112.8|12131.8|12107.8|12136.8|12112.8|12131.8|12107.8|10
1622647200000|2021-06-02 15:20:00|12129.3|12105.3|12139.3|12115.3|12140.6|12116.6|12129.3|12105.3|9
1622647500000|2021-06-02 15:25:00|12141.9|12117.9|12145.6|12121.6|12145.6|12121.6|12141.9|12117.9|2
1622648100000|2021-06-02 15:35:00|||||||||1
1622648400000|2021-06-02 15:40:00|12144.3|12120.3|12136.9|12112.9|12144.3|12120.3|12136.9|12112.9|10
1622648700000|2021-06-02 15:45:00|12138.2|12114.2|12138.2|12114.2|12138.2|12114.2|12138.2|12114.2|1
1622649000000|2021-06-02 15:50:00|||||||||2
1622649300000|2021-06-02 15:55:00|12140.7|12116.7|12146.9|12122.9|12148.2|12124.2|12138.2|12114.2|62
1622649600000|2021-06-02 16:00:00|12148.1|12124.1|12149.3|12125.3|12149.3|12125.3|12148.1|12124.1|11
1622649900000|2021-06-02 16:05:00|12149.4|12125.4|12149.4|12125.4|12151.9|12127.9|12149.4|12125.4|5
1622650200000|2021-06-02 16:10:00|12148.1|12124.1|12145.7|12121.7|12148.1|12124.1|12145.7|12121.7|15
1622650500000|2021-06-02 16:15:00|||||||||1
1622650800000|2021-06-02 16:20:00|12143.2|12119.2|12145.7|12121.7|12145.7|12121.7|12143.2|12119.2|6
1622651100000|2021-06-02 16:25:00|||||||||2
1622651400000|2021-06-02 16:30:00|12140.7|12116.7|12111.2|12071.2|12140.7|12116.7|12105.7|12056.2|10
1622651700000|2021-06-02 16:35:00|12100.7|12076.7|12100.7|12076.7|12100.7|12076.7|12100.7|12076.7|0
1622652000000|2021-06-02 16:40:00|12099.5|12075.5|12092.5|12052.5|12108.5|12075.5|12089.5|12040|22
1622652300000|2021-06-02 16:45:00|12093.8|12053.8|12125|12065|12125|12072.5|12087|12052.5|8
1622652600000|2021-06-02 16:50:00|12131.2|12071.2|12114.5|12090.5|12146.2|12094.2|12114.5|12068.7|4
1622652900000|2021-06-02 16:55:00|12132.5|12092.5|12147.5|12107.5|12150|12107.5|12132.5|12083.8|7
1622653200000|2021-06-02 17:00:00|12145|12105|12145.1|12105.1|12147.6|12107.6|12145|12105|20
1622653500000|2021-06-02 17:05:00|12147.6|12107.6|12147.6|12107.6|12150.1|12110.1|12145.1|12105.1|19
1622653800000|2021-06-02 17:10:00|12148.9|12108.9|12150.1|12110.1|12150.1|12110.1|12147.6|12107.6|9
1622654100000|2021-06-02 17:15:00|12151.3|12111.3|12150.8|12126.8|12152.1|12128.1|12145.9|12111.3|4
1622654400000|2021-06-02 17:20:00|12152.1|12128.1|12159.7|12135.7|12167.7|12137|12152.1|12123.9|24
1622654700000|2021-06-02 17:25:00|12158.5|12134.5|12203.3|12179.3|12203.3|12179.3|12144.7|12119|205
1622655000000|2021-06-02 17:30:00|12202.1|12178.1|12167.6|12107.6|12202.1|12178.1|12149.7|12102.6|14
1622655300000|2021-06-02 17:35:00|12163.8|12103.8|12162.6|12122.6|12166.4|12133.2|12151.4|12101.4|4
1622655600000|2021-06-02 17:40:00|12161.4|12121.4|12155.9|12131.9|12166.4|12131.9|12153.4|12103.9|4
1622655900000|2021-06-02 17:45:00|12158.4|12134.4|12148.4|12124.4|12161.4|12134.4|12148.4|12121.4|2
1622656200000|2021-06-02 17:50:00|12149.7|12125.7|12169.7|12145.7|12169.7|12145.7|12148.4|12124.4|10
1622656500000|2021-06-02 17:55:00|12172.2|12148.2|12164|12104|12176.4|12148.2|12156|12104|8
1622721600000|2021-06-03 12:00:00|12167.7|12107.7|12165.2|12105.2|12170.2|12110.2|12099.7|12066.5|24
1622721900000|2021-06-03 12:05:00|12154|12114|12159|12099|12160.2|12114|12146.5|12099|7
1622722200000|2021-06-03 12:10:00|12157.8|12117.8|12154.8|12130.8|12157.8|12133.3|12151|12117.8|6
1622722500000|2021-06-03 12:15:00|12146|12122|12136|12112|12146|12122|12136|12112|8
1622722800000|2021-06-03 12:20:00|12133.5|12109.5|12084|12044|12136|12112|12073.5|12044|25
1622723100000|2021-06-03 12:25:00|12084.1|12044.1|12078.6|12054.6|12084.1|12054.6|12078.6|12044.1|0
1622723700000|2021-06-03 12:35:00|12073.6|12049.6|12097.9|12037.9|12101.6|12049.6|12071.1|12037.9|8
1622724000000|2021-06-03 12:40:00|12095.4|12035.4|12039.1|11999.1|12095.4|12043.4|12009.9|11981.6|45
1622724300000|2021-06-03 12:45:00|12040.4|12000.4|12058.6|12034.6|12069.1|12034.6|12033.6|11999.1|5
1622724600000|2021-06-03 12:50:00|12059.9|12035.9|12058.7|12034.7|12059.9|12035.9|12058.6|12034.6|0
1622724900000|2021-06-03 12:55:00|12062.4|12038.4|12106.2|12082.2|12114.2|12082.2|12062.4|12038.4|3
1622725200000|2021-06-03 13:00:00|12108.7|12084.7|12113.7|12089.7|12144.2|12109.7|12101.2|12069.2|16
1622725500000|2021-06-03 13:05:00|12122.9|12082.9|12118.7|12094.7|12122.9|12094.7|12118.7|12082.9|0
1622725800000|2021-06-03 13:10:00|12136.7|12096.7|12144.2|12104.2|12149.2|12104.2|12136.7|12089.2|1
1622726100000|2021-06-03 13:15:00|12138.7|12114.7|12142.5|12118.5|12148|12118.5|12138.7|12108|1
1622726400000|2021-06-03 13:20:00|12143.7|12119.7|12162.5|12138.5|12163.7|12139.7|12143.7|12119.7|26
1622726700000|2021-06-03 13:25:00|12157.5|12133.5|12173.8|12149.8|12175|12151|12157.5|12133.5|19
1622727000000|2021-06-03 13:30:00|12171.3|12147.3|12171.3|12147.3|12171.3|12147.3|12171.3|12147.3|8
1622727300000|2021-06-03 13:35:00|12170|12146|12171.8|12131.8|12171.8|12146|12158.8|12130.5|10
1622727600000|2021-06-03 13:40:00|12166.3|12142.3|12167.6|12143.6|12173.1|12143.6|12161.3|12133.1|5
1622727900000|2021-06-03 13:45:00|12168.8|12144.8|12152.6|12128.6|12172.6|12148.6|12150.1|12126.1|12
1622728200000|2021-06-03 13:50:00|12148.8|12124.8|12133.1|12073.1|12148.8|12124.8|12121.8|12070.6|44
1622728500000|2021-06-03 13:55:00|12126.9|12066.9|12118.1|12058.1|12126.9|12066.9|12111.8|12051.8|4
1622728800000|2021-06-03 14:00:00|12119.3|12059.3|12113.9|12089.9|12134.3|12091.1|12113.1|12053.1|15
1622729100000|2021-06-03 14:05:00|12115.1|12091.1|12111.9|12071.9|12130.6|12091.1|12111.9|12065.6|8
1622729400000|2021-06-03 14:10:00|12109.4|12069.4|12105.1|12081.1|12110.6|12081.1|12101.4|12066.9|7
1622729700000|2021-06-03 14:15:00|12105.2|12081.2|12128.2|12088.2|12138.2|12093.7|12105.2|12078.2|2
1622730000000|2021-06-03 14:20:00|12122.7|12098.7|12125.2|12101.2|12126.4|12102.4|12122.7|12098.7|0
1622730300000|2021-06-03 14:25:00|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|1
1622730600000|2021-06-03 14:30:00|12120.2|12096.2|12120.2|12096.2|12120.2|12096.2|12120.2|12096.2|0
1622731200000|2021-06-03 14:40:00|||||||||1
1622731500000|2021-06-03 14:45:00|12120.3|12096.3|12120.3|12096.3|12120.3|12096.3|12120.2|12096.2|0
1622731800000|2021-06-03 14:50:00|12121.5|12097.5|12122.8|12098.8|12124|12100|12120.3|12096.3|7
1622732100000|2021-06-03 14:55:00|12124.1|12100.1|12124.1|12100.1|12124.1|12100.1|12124.1|12100.1|3
1622732400000|2021-06-03 15:00:00|12127.8|12103.8|12131.6|12107.6|12132.8|12108.8|12127.8|12103.8|5
1622732700000|2021-06-03 15:05:00|12134.1|12110.1|12154.6|12114.6|12154.6|12114.6|12134.1|12110.1|5
1622733000000|2021-06-03 15:10:00|12155.8|12115.8|12153.3|12113.3|12157.1|12120.1|12144.1|12113.3|1
1622733300000|2021-06-03 15:15:00|12153.4|12113.4|12170.4|12146.4|12170.4|12146.4|12144.1|12113.4|10
1622733600000|2021-06-03 15:20:00|12174.1|12150.1|12174.2|12150.2|12176.6|12152.6|12174.1|12150.1|12
1622733900000|2021-06-03 15:25:00|12172.9|12148.9|12172.9|12148.9|12172.9|12148.9|12172.9|12148.9|2
1622734200000|2021-06-03 15:30:00|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|2
1622734800000|2021-06-03 15:40:00|12176.7|12152.7|12178|12154|12178|12154|12174.2|12150.2|13
1622735100000|2021-06-03 15:45:00|12179.2|12155.2|12189.3|12165.3|12189.3|12165.3|12179.2|12155.2|18
1622735400000|2021-06-03 15:50:00|12193|12169|12314.8|12274.8|12314.8|12280.3|12193|12164.8|65
1622735700000|2021-06-03 15:55:00|12304.3|12280.3|12309.3|12285.3|12314.8|12285.3|12293|12259.8|14
1622736000000|2021-06-03 16:00:00|12308|12284|12330.6|12306.6|12336.1|12309.1|12308|12284|85
1622736300000|2021-06-03 16:05:00|12329.3|12305.3|12349.3|12325.3|12350.5|12326.5|12328.1|12304.1|82
1622736600000|2021-06-03 16:10:00|12341.8|12317.8|12338.1|12314.1|12341.9|12317.9|12338.1|12314.1|39
1622736900000|2021-06-03 16:15:00|12333.2|12309.2|12309.3|12285.3|12333.2|12309.2|12306.9|12272.4|27
1622737200000|2021-06-03 16:20:00|12310.6|12286.6|12318.1|12294.1|12318.1|12294.1|12310.6|12286.6|15
1622737500000|2021-06-03 16:25:00|12319.3|12295.3|12319.3|12295.3|12319.3|12295.3|12319.3|12295.3|13
1622737800000|2021-06-03 16:30:00|12320.6|12296.6|12305.6|12281.6|12321.9|12297.9|12303.1|12279.1|14
1622738100000|2021-06-03 16:35:00|12304.4|12280.4|12301.9|12277.9|12309.9|12281.6|12298.2|12269.9|7
1622738400000|2021-06-03 16:40:00|12312.4|12272.4|12308.2|12284.2|12312.4|12284.2|12299.4|12271.2|3
1622738700000|2021-06-03 16:45:00|12310.7|12286.7|12310.7|12286.7|12310.7|12286.7|12310.7|12286.7|0
1622739000000|2021-06-03 16:50:00|12311.9|12287.9|12308.2|12284.2|12312|12288|12308.2|12284.2|4
1622739300000|2021-06-03 16:55:00|12309.5|12285.5|12312|12288|12312|12288|12309.5|12285.5|3
1622739600000|2021-06-03 17:00:00|12313.2|12289.2|12313.3|12289.3|12313.3|12289.3|12305.8|12281.8|34
1622739900000|2021-06-03 17:05:00|12310.8|12286.8|12312.5|12272.5|12313.3|12289.3|12300.8|12272.5|38
1622740200000|2021-06-03 17:10:00|12312.6|12272.6|12312.6|12272.6|12312.6|12272.6|12312.6|12272.6|7
1622740500000|2021-06-03 17:15:00|12317.6|12277.6|12312.1|12288.1|12317.6|12288.1|12310.8|12275.1|4
1622740800000|2021-06-03 17:20:00|12313.3|12289.3|12325.8|12301.8|12327.6|12301.8|12313.3|12283.9|7
1622741100000|2021-06-03 17:25:00|12327.1|12303.1|12313.9|12253.9|12327.1|12303.1|12272.1|12240.1|96
1622741400000|2021-06-03 17:30:00|12301.4|12261.4|12257.2|12233.2|12308.9|12261.4|12257.2|12233.2|9
1622741700000|2021-06-03 17:35:00|12255.9|12231.9|12258.4|12234.4|12263.9|12234.4|12255.9|12223.9|1
1622742000000|2021-06-03 17:40:00|12259.7|12235.7|12237.7|12177.7|12275.2|12235.7|12170.2|12121.4|90
1622742300000|2021-06-03 17:45:00|12226.4|12186.4|12202.2|12178.2|12237.7|12187.7|12194.7|12154|1
1622742600000|2021-06-03 17:50:00|12207.7|12167.7|12271.4|12231.4|12281.4|12249.4|12200.9|12167.7|14
1622742900000|2021-06-03 17:55:00|12264.7|12240.7|12264|12204|12279|12248.2|12264|12204|7
1622808000000|2021-06-04 12:00:00|12228.9|12168.9|12156.4|12116.4|12240.1|12180.1|12112.7|12052.7|48
1622808300000|2021-06-04 12:05:00|12153.9|12113.9|12138.5|12114.5|12153.9|12114.5|12138.4|12108.9|1
1622808600000|2021-06-04 12:10:00|12140.9|12116.9|12139|12079|12145.2|12119.5|12059|12019|50
1622808900000|2021-06-04 12:15:00|12141.5|12081.5|12272.9|12232.9|12291.6|12241|12141.5|12081.5|16
1622809200000|2021-06-04 12:20:00|12269|12229|12282.7|12242.7|12292.8|12242.7|12256|12225.3|6
1622809500000|2021-06-04 12:25:00|12284|12244|12283.5|12259.5|12294|12259.5|12276|12244|8
1622809800000|2021-06-04 12:30:00|12292.7|12252.7|12330.3|12290.3|12345.3|12294.1|12285.9|12252.7|17
1622810100000|2021-06-04 12:35:00|12327.8|12287.8|12303.6|12279.6|12327.8|12294.5|12299.8|12270.2|14
1622810400000|2021-06-04 12:40:00|12301.1|12277.1|12298.6|12274.6|12301.1|12277.1|12298.6|12274.6|7
1622810700000|2021-06-04 12:45:00|12297.4|12273.4|12302.3|12278.3|12303.6|12279.6|12294.8|12270.8|9
1622811000000|2021-06-04 12:50:00|12303.6|12279.6|12329.1|12289.1|12330.3|12295.9|12303.6|12279.6|9
1622811300000|2021-06-04 12:55:00|12327.8|12287.8|12323.6|12299.6|12329.1|12299.6|12323.6|12287.8|9
1622811600000|2021-06-04 13:00:00|12324.9|12300.9|12324.2|12284.2|12335.4|12300.9|12311.4|12275.4|18
1622811900000|2021-06-04 13:05:00|12322.9|12282.9|12317.5|12293.5|12335.4|12296|12317.5|12275.4|0
1622812200000|2021-06-04 13:10:00|12320|12296|12321.3|12297.3|12321.3|12297.3|12315.1|12291.1|3
1622812500000|2021-06-04 13:15:00|12326.3|12302.3|12326.3|12302.3|12326.3|12302.3|12326.3|12302.3|3
1622812800000|2021-06-04 13:20:00|||||||||1
1622813100000|2021-06-04 13:25:00|12325.1|12301.1|12333.8|12309.8|12333.8|12309.8|12323.8|12299.8|7
1622813400000|2021-06-04 13:30:00|12337.4|12313.4|12340|12316|12341.3|12317.3|12332.5|12308.5|5
1622813700000|2021-06-04 13:35:00|12335|12311|12335.1|12311.1|12337.6|12313.6|12335|12311|10
1622814000000|2021-06-04 13:40:00|||||||||1
1622814300000|2021-06-04 13:45:00|12337.6|12313.6|12343.8|12319.8|12345|12321|12337.6|12313.6|20
1622814600000|2021-06-04 13:50:00|12345|12321|12347.5|12323.5|12350|12326|12345|12321|1
1622814900000|2021-06-04 13:55:00|12346.2|12322.2|12345|12321|12346.2|12322.2|12343.8|12319.8|11
1622815200000|2021-06-04 14:00:00|12343.8|12319.8|12347.6|12323.6|12347.6|12323.6|12343.8|12319.8|11
1622815500000|2021-06-04 14:05:00|12346.4|12322.4|12347.6|12323.6|12347.6|12323.6|12346.4|12322.4|23
1622815800000|2021-06-04 14:10:00|12343.7|12319.7|12332.7|12308.7|12343.7|12319.7|12332.7|12308.7|22
1622816100000|2021-06-04 14:15:00|12334|12310|12334|12310|12334|12310|12334|12310|5
1622816400000|2021-06-04 14:20:00|12336.4|12312.4|12331.5|12307.5|12337.9|12313.9|12331.5|12307.5|2
1622816700000|2021-06-04 14:25:00|12332.7|12308.7|12321.4|12297.4|12335.3|12311.3|12321.4|12297.4|14
1622817000000|2021-06-04 14:30:00|12318.9|12294.9|12316.5|12292.5|12318.9|12294.9|12316.4|12292.4|17
1622817300000|2021-06-04 14:35:00|12318.9|12294.9|12326.5|12302.5|12329|12305|12318.9|12294.9|8
1622817600000|2021-06-04 14:40:00|12329|12305|12331.5|12307.5|12331.5|12307.5|12326.5|12302.5|9
1622817900000|2021-06-04 14:45:00|12332.7|12308.7|12329|12305|12335.2|12311.2|12329|12305|23
1622818200000|2021-06-04 14:50:00|12327.7|12303.7|12331.2|12307.2|12335|12311|12318.9|12294.9|41
1622818500000|2021-06-04 14:55:00|12332.5|12308.5|12329.9|12305.9|12342.9|12308.5|12329.9|12301.6|10
1622818800000|2021-06-04 15:00:00|12327.4|12303.4|12337.5|12313.5|12345.5|12315.9|12327.4|12303.4|16
1622819100000|2021-06-04 15:05:00|12338.7|12314.7|12338.7|12314.7|12338.7|12314.7|12337.5|12313.5|10
1622819400000|2021-06-04 15:10:00|12339.9|12315.9|12342.6|12318.6|12346.2|12322.2|12339.9|12315.9|63
1622819700000|2021-06-04 15:15:00|12341.3|12317.3|12343.8|12319.8|12346.2|12322.2|12341.3|12317.3|27
1622820000000|2021-06-04 15:20:00|12346.2|12322.2|12350|12326|12351.3|12327.3|12346.2|12322.2|21
1622820300000|2021-06-04 15:25:00|12350.1|12326.1|12355.1|12331.1|12357.6|12333.6|12350.1|12326.1|33
1622820600000|2021-06-04 15:30:00|12356.3|12332.3|12369.9|12345.9|12372.4|12348.4|12354.9|12330.9|32
1622820900000|2021-06-04 15:35:00|12372.4|12348.4|12383.7|12359.7|12383.7|12359.7|12368.7|12344.7|52
1622821200000|2021-06-04 15:40:00|12377.3|12353.3|12376.1|12352.1|12377.3|12353.3|12376.1|12352.1|10
1622821500000|2021-06-04 15:45:00|12374.8|12350.8|12364.9|12340.9|12374.8|12350.8|12362.5|12338.5|9
1622821800000|2021-06-04 15:50:00|12367.4|12343.4|12376.2|12352.2|12376.2|12352.2|12364.9|12340.9|4
1622822100000|2021-06-04 15:55:00|12377.5|12353.5|12381.3|12357.3|12381.3|12357.3|12377.5|12353.5|3
1622822400000|2021-06-04 16:00:00|12382.6|12358.6|12382.6|12358.6|12382.6|12358.6|12382.6|12358.6|1
1622822700000|2021-06-04 16:05:00|12378.9|12354.9|12378.9|12354.9|12380.1|12356.1|12378.9|12354.9|13
1622823000000|2021-06-04 16:10:00|12380.1|12356.1|12382.6|12358.6|12388.8|12364.8|12380.1|12356.1|8
1622823300000|2021-06-04 16:15:00|12381.4|12357.4|12379|12355|12383.8|12359.8|12377.7|12353.7|10
1622823600000|2021-06-04 16:20:00|12380.2|12356.2|12371.7|12347.7|12380.2|12356.2|12370.5|12346.5|10
1622823900000|2021-06-04 16:25:00|12370.5|12346.5|12364.4|12340.4|12371.7|12347.7|12353|12329|78
1622824200000|2021-06-04 16:30:00|12365.6|12341.6|12364.4|12340.4|12366.9|12342.9|12364.4|12340.4|2
1622824500000|2021-06-04 16:35:00|12363.2|12339.2|12360.7|12336.7|12363.2|12339.2|12360.7|12336.7|6
1622824800000|2021-06-04 16:40:00|12362|12338|12343.2|12319.2|12362|12338|12326.9|12299.9|32
1622825100000|2021-06-04 16:45:00|12338.2|12314.2|12338.2|12314.2|12338.2|12314.2|12338.2|12314.2|7
1622825400000|2021-06-04 16:50:00|12334.3|12310.3|12338.2|12314.2|12338.2|12314.2|12329.3|12305.3|13
1622825700000|2021-06-04 16:55:00|12342.1|12318.1|12343.4|12319.4|12353.9|12321.7|12335.7|12306.1|13
1622826000000|2021-06-04 17:00:00|12344.6|12320.6|12344.6|12320.6|12348.3|12324.3|12344.6|12320.6|6
1622826300000|2021-06-04 17:05:00|12360.1|12320.1|12361.3|12321.3|12372.6|12323.8|12357.6|12312.6|15
1622826600000|2021-06-04 17:10:00|12362.5|12322.5|12376.3|12316.3|12383.9|12329.4|12350.8|12315|28
1622826900000|2021-06-04 17:15:00|12368.8|12328.8|12368.8|12328.8|12368.8|12328.8|12368.8|12328.8|1
1622827200000|2021-06-04 17:20:00|12370.1|12330.1|12367.1|12343.1|12372.6|12343.1|12365.8|12330.1|15
1622827500000|2021-06-04 17:25:00|12368.3|12344.3|12391|12367|12391|12367|12368.3|12327.6|93
1622827800000|2021-06-04 17:30:00|12389.8|12365.8|12393.5|12369.5|12401|12377|12388.5|12364.5|11
1622828100000|2021-06-04 17:35:00|12392.2|12368.2|12397.2|12373.2|12397.2|12373.2|12392.2|12368.2|11
1622828700000|2021-06-04 17:45:00|12398.4|12374.4|12399.7|12375.7|12399.7|12375.7|12398.4|12374.4|2
1622829000000|2021-06-04 17:50:00|12397.2|12373.2|12399.7|12375.7|12399.7|12375.7|12397.2|12373.2|8
1622829300000|2021-06-04 17:55:00|12399.8|12375.8|12401.5|12341.5|12401.5|12375.8|12379.6|12327.8|24
1623067200000|2021-06-07 12:00:00|12428.3|12404.3|12494.7|12470.7|12518|12494|12428.3|12399.6|55
1623067500000|2021-06-07 12:05:00|12493.3|12469.3|12493.3|12469.3|12510.2|12477.1|12492.2|12467.7|3
1623067800000|2021-06-07 12:10:00|12489.4|12465.4|12484.8|12460.8|12489.4|12465.4|12483.3|12459.3|8
1623068100000|2021-06-07 12:15:00|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12481.2|12457.2|10
1623068400000|2021-06-07 12:20:00|12478.7|12454.7|12482.6|12458.6|12482.6|12458.6|12478.7|12454.7|6
1623068700000|2021-06-07 12:25:00|12493.7|12469.7|12493.7|12469.7|12493.7|12469.7|12493.7|12469.7|1
1623069000000|2021-06-07 12:30:00|12505.3|12465.3|12497.7|12473.7|12505.3|12473.7|12496.2|12461.7|14
1623069300000|2021-06-07 12:35:00|12496.6|12472.6|12506.6|12482.6|12507.3|12483.3|12496.6|12472.6|23
1623069600000|2021-06-07 12:40:00|12509.1|12485.1|12521.6|12497.6|12524.1|12500.1|12509.1|12485.1|2
1623069900000|2021-06-07 12:45:00|12526.6|12502.6|12556.6|12532.6|12556.6|12532.6|12526.6|12502.6|35
1623070200000|2021-06-07 12:50:00|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|6
1623070500000|2021-06-07 12:55:00|12556.7|12532.7|12566.7|12542.7|12566.7|12542.7|12556.7|12532.7|6
1623070800000|2021-06-07 13:00:00|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|12
1623071100000|2021-06-07 13:05:00|12564.5|12540.5|12561.7|12537.7|12564.5|12540.5|12561.7|12537.7|7
1623071400000|2021-06-07 13:10:00|12563.1|12539.1|12555.6|12531.6|12566.1|12539.1|12555.6|12524.7|14
1623071700000|2021-06-07 13:15:00|12566.1|12526.1|12566.1|12526.1|12568.6|12528.6|12566.1|12526.1|7
1623072000000|2021-06-07 13:20:00|12571.2|12547.2|12576.1|12552.1|12584.1|12558.2|12570|12524.1|48
1623072300000|2021-06-07 13:25:00|12584.7|12560.7|12624.6|12600.6|12624.6|12600.6|12581.1|12557.1|20
1623072600000|2021-06-07 13:30:00|12626.8|12602.8|12647.5|12623.5|12656.4|12632.4|12626.8|12602.8|60
1623072900000|2021-06-07 13:35:00|12646.1|12622.1|12652.1|12628.1|12658.5|12634.5|12646.1|12622.1|20
1623073200000|2021-06-07 13:40:00|12654.6|12630.6|12637.1|12613.1|12654.6|12630.6|12629.6|12604.1|31
1623073500000|2021-06-07 13:45:00|12639.3|12615.3|12674.7|12650.7|12680.1|12656.1|12639.3|12615.3|57
1623073800000|2021-06-07 13:50:00|12676.1|12652.1|12675.8|12651.8|12677.2|12653.2|12675.8|12651.8|3
1623074100000|2021-06-07 13:55:00|12676.9|12652.9|12681.9|12657.9|12681.9|12657.9|12676.9|12652.9|5
1623074400000|2021-06-07 14:00:00|12686.9|12662.9|12686.6|12662.6|12690.5|12666.5|12684.4|12660.4|28
1623074700000|2021-06-07 14:05:00|12685.5|12661.5|12669.1|12645.1|12694.4|12670.4|12667.7|12643.7|49
1623075000000|2021-06-07 14:10:00|12672.7|12648.7|12683|12659|12685.5|12661.5|12670.2|12646.2|8
1623075300000|2021-06-07 14:15:00|12681.6|12657.6|12669.4|12645.4|12681.6|12657.6|12669.4|12645.4|22
1623075600000|2021-06-07 14:20:00|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|12667|12643|4
1623075900000|2021-06-07 14:25:00|12671.6|12647.6|12677.7|12653.7|12677.7|12653.7|12671.6|12647.6|20
1623076200000|2021-06-07 14:30:00|12680.6|12656.6|12670.9|12646.9|12680.6|12656.6|12670.9|12646.9|16
1623076500000|2021-06-07 14:35:00|12672|12648|12672|12648|12672|12648|12669.5|12645.5|7
1623076800000|2021-06-07 14:40:00|12650.6|12626.6|12656.4|12616.4|12658.9|12629.1|12650.6|12611.1|14
1623077100000|2021-06-07 14:45:00|12657.9|12617.9|12660.6|12636.6|12660.6|12636.6|12653.1|12617.9|5
1623077400000|2021-06-07 14:50:00|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|1
1623077700000|2021-06-07 14:55:00|12659.3|12635.3|12659.3|12635.3|12659.3|12635.3|12659.3|12635.3|4
1623078300000|2021-06-07 15:05:00|12660.7|12636.7|12675.7|12651.7|12676.8|12652.8|12660.7|12636.7|10
1623078600000|2021-06-07 15:10:00|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|1
1623078900000|2021-06-07 15:15:00|12675.4|12651.4|12672.2|12648.2|12677.6|12653.6|12670.4|12646.4|20
1623079200000|2021-06-07 15:20:00|12673.3|12649.3|12673.3|12649.3|12673.3|12649.3|12672.2|12648.2|8
1623079500000|2021-06-07 15:25:00|12673.4|12649.4|12671.2|12647.2|12673.4|12649.4|12669|12645|12
1623079800000|2021-06-07 15:30:00|12672.3|12648.3|12629.5|12589.5|12672.3|12648.3|12628.5|12577.4|28
1623080100000|2021-06-07 15:35:00|12630.6|12590.6|12633.1|12593.1|12633.1|12600.8|12620.5|12590.6|3
1623080400000|2021-06-07 15:40:00|12626.2|12602.2|12642.1|12582.1|12642.1|12608.3|12621.9|12582.1|10
1623080700000|2021-06-07 15:45:00|12646.3|12586.3|12657.4|12597.4|12657.4|12597.4|12646.3|12586.3|1
1623081000000|2021-06-07 15:50:00|12656.3|12596.3|12702.5|12662.5|12704.7|12671.9|12652.8|12596.3|38
1623081300000|2021-06-07 15:55:00|12693.4|12669.4|12676.7|12652.7|12693.4|12669.4|12676.7|12652.7|14
1623081600000|2021-06-07 16:00:00|12675.6|12651.6|12669.1|12629.1|12675.6|12651.6|12655|12608.3|14
1623081900000|2021-06-07 16:05:00|12663.6|12639.6|12666.1|12642.1|12670.5|12642.1|12661.1|12629.1|3
1623082200000|2021-06-07 16:10:00|12667.2|12643.2|12680.5|12640.5|12684.1|12647.4|12667.2|12640.5|2
1623082500000|2021-06-07 16:15:00|12684.1|12644.1|12670.7|12646.7|12684.1|12654.6|12669.3|12638.4|11
1623082800000|2021-06-07 16:20:00|12666.8|12642.8|12666.8|12642.8|12666.8|12642.8|12666.8|12642.8|4
1623083100000|2021-06-07 16:25:00|||||||||2
1623083400000|2021-06-07 16:30:00|12667.9|12643.9|12667.9|12643.9|12667.9|12643.9|12666.8|12642.8|8
1623083700000|2021-06-07 16:35:00|||||||||3
1623084000000|2021-06-07 16:40:00|12669|12645|12669|12645|12669|12645|12669|12645|3
1623084300000|2021-06-07 16:45:00|12670.4|12646.4|12670.1|12646.1|12672.6|12648.6|12670.1|12646.1|6
1623084600000|2021-06-07 16:50:00|12669|12645|12670.1|12646.1|12670.1|12646.1|12669|12645|3
1623084900000|2021-06-07 16:55:00|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|4
1623085200000|2021-06-07 17:00:00|12675.9|12651.9|12678.4|12654.4|12678.4|12654.4|12675.9|12651.9|11
1623085500000|2021-06-07 17:05:00|12677.3|12653.3|12681.3|12657.3|12681.3|12657.3|12677.3|12653.3|8
1623085800000|2021-06-07 17:10:00|12682.7|12658.7|12683.8|12659.8|12683.8|12659.8|12682.7|12658.7|1
1623086100000|2021-06-07 17:15:00|12684.9|12660.9|12686|12662|12686|12662|12684.9|12660.9|15
1623086400000|2021-06-07 17:20:00|12691.3|12667.3|12695.6|12671.6|12695.6|12671.6|12691.3|12667.3|4
1623086700000|2021-06-07 17:25:00|12697|12673|12716|12692|12718.1|12694.1|12696|12672|51
1623087000000|2021-06-07 17:30:00|12714.6|12690.6|12709.6|12685.6|12744.9|12720.9|12704.2|12674.3|40
1623087300000|2021-06-07 17:35:00|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|4
1623087600000|2021-06-07 17:40:00|12707.1|12683.1|12705.7|12681.7|12714.4|12686.7|12705.7|12674.4|10
1623087900000|2021-06-07 17:45:00|12697.5|12673.5|12698.5|12674.5|12711.5|12677.4|12697.5|12671.5|3
1623088200000|2021-06-07 17:50:00|12698.6|12674.6|12707.9|12683.9|12707.9|12683.9|12697.5|12673.5|7
1623088500000|2021-06-07 17:55:00|12703.6|12679.6|12704.7|12680.7|12705.7|12681.7|12702.5|12678.5|34
1623153600000|2021-06-08 12:00:00|12700.6|12676.6|12718.9|12678.9|12720.3|12696.3|12700.6|12676.6|46
1623153900000|2021-06-08 12:05:00|12717.8|12677.8|12699.6|12675.6|12717.8|12686.9|12699.6|12675.6|8
1623154200000|2021-06-08 12:10:00|12695.2|12671.2|12702|12662|12730.7|12685.6|12686.4|12650.7|16
1623154500000|2021-06-08 12:15:00|12700.4|12676.4|12701.9|12677.9|12701.9|12677.9|12700.4|12676.4|5
1623154800000|2021-06-08 12:20:00|12710.9|12670.9|12733.7|12673.7|12733.7|12688.5|12706.5|12670.9|4
1623155100000|2021-06-08 12:25:00|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12730.2|12670.2|12
1623155400000|2021-06-08 12:30:00|12734.5|12674.5|12706.9|12682.9|12737.4|12685.4|12704.4|12671.6|7
1623155700000|2021-06-08 12:35:00|12716|12676|12706.6|12666.6|12719.9|12685.8|12692.6|12665.6|4
1623156000000|2021-06-08 12:40:00|12705.6|12665.6|12694.9|12670.9|12711|12685.5|12694.5|12665.6|14
1623156300000|2021-06-08 12:45:00|12699.9|12675.9|12684.9|12660.9|12699.9|12675.9|12681.2|12650.2|53
1623156600000|2021-06-08 12:50:00|12685.9|12661.9|12692.4|12668.4|12700.4|12673.4|12678.3|12633.1|39
1623156900000|2021-06-08 12:55:00|12691.4|12667.4|12681.6|12657.6|12691.4|12667.4|12675.2|12651.2|8
1623157200000|2021-06-08 13:00:00|12684.1|12660.1|12855.3|12831.3|12869.3|12831.3|12684.1|12660.1|135
1623157500000|2021-06-08 13:05:00|12857.8|12833.8|12859.6|12799.6|12887.1|12850.1|12842.5|12796.4|23
1623157800000|2021-06-08 13:10:00|12850.7|12810.7|12848.9|12788.9|12861.1|12825.2|12826.3|12766.3|18
1623158100000|2021-06-08 13:15:00|12850.3|12790.3|12862.6|12802.6|12862.6|12827.3|12844.8|12790.3|23
1623158400000|2021-06-08 13:20:00|12856.8|12816.8|12865.7|12841.7|12873.2|12841.7|12847.1|12816.8|19
1623158700000|2021-06-08 13:25:00|12870|12846|12862.2|12822.2|12872.6|12848.1|12841.3|12809.7|29
1623159000000|2021-06-08 13:30:00|12863.7|12823.7|12883.7|12823.7|12883.7|12840.2|12852.1|12811.2|18
1623159300000|2021-06-08 13:35:00|12888|12828|12867.6|12843.6|12888|12858.2|12867.6|12823.7|27
1623159600000|2021-06-08 13:40:00|12870.1|12846.1|12868.2|12844.2|12884.7|12860.7|12868.2|12837.7|19
1623159900000|2021-06-08 13:45:00|12869.3|12845.3|12883.6|12859.6|12883.6|12859.6|12853.9|12829.9|27
1623160200000|2021-06-08 13:50:00|12886.1|12862.1|12901.8|12877.8|12904.8|12877.8|12886.1|12861.9|37
1623160500000|2021-06-08 13:55:00|12904.7|12880.7|12909.7|12885.7|12910.8|12886.8|12903.7|12879.7|21
1623160800000|2021-06-08 14:00:00|12911.8|12887.8|12927.5|12903.5|12930.6|12905.7|12910.8|12879.8|30
1623161100000|2021-06-08 14:05:00|12930.2|12890.2|12927.3|12903.3|12930.7|12903.3|12914.3|12884.8|16
1623161400000|2021-06-08 14:10:00|12930.4|12906.4|12939|12915|12947|12918.7|12912.5|12887|43
1623161700000|2021-06-08 14:15:00|12940|12916|12944.4|12920.4|12952.5|12928.5|12939|12915|26
1623162000000|2021-06-08 14:20:00|12945.4|12921.4|12949.8|12925.8|12949.8|12925.8|12944.4|12920.4|4
1623162300000|2021-06-08 14:25:00|12950.9|12926.9|12963|12939|12964|12940|12950.9|12926.9|30
1623162600000|2021-06-08 14:30:00|12961.9|12937.9|12953|12929|12966.9|12942.9|12946.5|12922.5|18
1623162900000|2021-06-08 14:35:00|12951.9|12927.9|12956.5|12932.5|12956.5|12932.5|12944|12920|21
1623163200000|2021-06-08 14:40:00|12957.6|12933.6|12977|12953|12977|12953|12957.6|12933.6|11
1623163500000|2021-06-08 14:45:00|12967|12943|12956.6|12932.6|12970.4|12945.9|12951.6|12922.1|13
1623163800000|2021-06-08 14:50:00|12964.1|12940.1|12958|12934|12967.6|12943.6|12958|12926|9
1623164100000|2021-06-08 14:55:00|12961.2|12937.2|12970.2|12946.2|12970.2|12946.2|12960.8|12936.8|9
1623164400000|2021-06-08 15:00:00|12972.2|12948.2|12953.3|12929.3|12973.1|12949.1|12949.3|12925.3|20
1623164700000|2021-06-08 15:05:00|12948.3|12924.3|12956.9|12932.9|12956.9|12932.9|12948.3|12924.3|10
1623165000000|2021-06-08 15:10:00|12953.3|12929.3|12963.3|12939.3|12963.3|12939.3|12950.8|12926.8|32
1623165300000|2021-06-08 15:15:00|12966.9|12942.9|12975.7|12935.7|12979.3|12950.4|12965.8|12935.7|28
1623165600000|2021-06-08 15:20:00|12971.4|12931.4|12971.9|12947.9|12971.9|12947.9|12959.8|12931.4|7
1623165900000|2021-06-08 15:25:00|12973.4|12949.4|12978.4|12954.4|12978.4|12954.4|12973.4|12949.4|5
1623166200000|2021-06-08 15:30:00|12971.3|12947.3|12970.5|12946.5|12971.3|12947.3|12963|12939|10
1623166500000|2021-06-08 15:35:00|12963.2|12939.2|12951.7|12927.7|12963.2|12939.2|12942.1|12917.6|14
1623166800000|2021-06-08 15:40:00|12953.2|12929.2|12958.7|12918.7|12960.2|12932.3|12951.7|12918.7|6
1623167100000|2021-06-08 15:45:00|12951.8|12927.8|12954.9|12930.9|12954.9|12930.9|12951.8|12927.8|7
1623167400000|2021-06-08 15:50:00|12958|12934|12977.4|12953.4|12977.4|12953.4|12958|12934|9
1623167700000|2021-06-08 15:55:00|12971.4|12947.4|12967.4|12943.4|12971.8|12947.8|12967.4|12943.4|10
1623168000000|2021-06-08 16:00:00|12974.5|12950.5|12977|12953|12977|12953|12974.5|12950.5|11
1623168300000|2021-06-08 16:05:00|12954.8|12930.8|12966.2|12942.2|12974.8|12942.2|12943.7|12907.8|29
1623168600000|2021-06-08 16:10:00|12967.3|12943.3|12980.8|12956.8|12980.8|12956.8|12967.3|12943.3|35
1623168900000|2021-06-08 16:15:00|12981.9|12957.9|12986.9|12962.9|12986.9|12962.9|12981.9|12957.9|9
1623169200000|2021-06-08 16:20:00|12975.9|12951.9|12977.3|12953.3|12977.3|12953.3|12975.9|12951.9|3
1623169500000|2021-06-08 16:25:00|12980.9|12956.9|12968.8|12944.8|12980.9|12956.9|12965.9|12941.9|9
1623169800000|2021-06-08 16:30:00|12965.7|12941.7|12964.2|12940.2|12965.7|12941.7|12961.7|12937.7|17
1623170100000|2021-06-08 16:35:00|12966.3|12942.3|12970.7|12946.7|12970.7|12946.7|12966.3|12942.3|6
1623170400000|2021-06-08 16:40:00|12965.7|12941.7|12969.2|12945.2|12970.7|12946.7|12965.7|12941.7|5
1623170700000|2021-06-08 16:45:00|12969.3|12945.3|12950.7|12926.7|12969.3|12945.3|12935.1|12911.1|30
1623171000000|2021-06-08 16:50:00|12951.8|12927.8|12953.2|12929.2|12953.2|12929.2|12951.8|12927.8|2
1623171300000|2021-06-08 16:55:00|12952.2|12928.2|12950.1|12926.1|12952.2|12928.2|12950.1|12926.1|4
1623171600000|2021-06-08 17:00:00|||||||||3
1623171900000|2021-06-08 17:05:00|12950.2|12926.2|12959.7|12935.7|12959.7|12935.7|12950.2|12926.2|4
1623172200000|2021-06-08 17:10:00|12959.8|12935.8|12976.2|12952.2|12979.1|12955.1|12959.8|12935.8|11
1623172500000|2021-06-08 17:15:00|12975.2|12951.2|12970.2|12946.2|12975.2|12951.2|12970.2|12946.2|4
1623172800000|2021-06-08 17:20:00|12965.8|12941.8|12945.8|12921.8|12973.7|12949.7|12935.4|12911.4|30
1623173100000|2021-06-08 17:25:00|12946.9|12922.9|12886.1|12846.1|12950.8|12926.8|12873.6|12846.1|74
1623173400000|2021-06-08 17:30:00|12888.6|12848.6|12893.1|12869.1|12893.1|12869.1|12883.1|12848.6|4
1623173700000|2021-06-08 17:35:00|12893.2|12869.2|12894.6|12870.6|12894.6|12870.6|12893.2|12869.2|0
1623174000000|2021-06-08 17:40:00|12889.1|12849.1|12888.1|12848.1|12893.1|12867.5|12875.1|12848.1|5
1623174300000|2021-06-08 17:45:00|12889.5|12849.5|12871.1|12847.1|12889.5|12862.5|12871.1|12847.1|10
1623174600000|2021-06-08 17:50:00|12869.7|12845.7|12848|12824|12869.7|12845.7|12843.6|12819.6|19
1623174900000|2021-06-08 17:55:00|12843.6|12819.6|12834.1|12810.1|12848.6|12824.6|12834.1|12810.1|7
1623240000000|2021-06-09 12:00:00|12860.4|12800.4|12973.9|12913.9|12987.4|12950.4|12810.9|12769.4|132
1623240300000|2021-06-09 12:05:00|12972.9|12912.9|12915.8|12891.8|12972.9|12927.9|12915.8|12878.3|10
1623240600000|2021-06-09 12:10:00|12912.8|12888.8|12936.9|12876.9|12958.4|12898.4|12882.9|12854.4|13
1623240900000|2021-06-09 12:15:00|12942|12882|12974.9|12914.9|12974.9|12926.4|12942|12882|14
1623241200000|2021-06-09 12:20:00|12966|12926|12988.9|12964.9|12988.9|12964.9|12960.5|12926|12
1623241500000|2021-06-09 12:25:00|12989.9|12965.9|12985.4|12961.4|12989.9|12965.9|12985.4|12961.4|15
1623241800000|2021-06-09 12:30:00|12985.5|12961.5|12987.5|12963.5|12987.5|12963.5|12983|12959|7
1623242100000|2021-06-09 12:35:00|12988.5|12964.5|13000|12976|13000|12976|12987.5|12963.5|29
1623242400000|2021-06-09 12:40:00|13003.1|12979.1|13049.5|13025.5|13059.1|13025.5|13003.1|12979.1|59
1623242700000|2021-06-09 12:45:00|13058.5|13018.5|13029.5|13005.5|13058.5|13025.5|13024.5|13000.5|12
1623243000000|2021-06-09 12:50:00|13036.5|12996.5|13050.5|13010.5|13059.5|13010.5|13009.5|12982.5|18
1623243300000|2021-06-09 12:55:00|13051.5|13011.5|13050.6|13026.6|13052.6|13028.6|13044.6|13011.5|5
1623243600000|2021-06-09 13:00:00|13049.6|13025.6|13058.6|13034.6|13058.6|13034.6|13049.6|13025.6|28
1623243900000|2021-06-09 13:05:00|13057.1|13033.1|13044.6|13020.6|13057.1|13033.1|13044.6|13013.6|8
1623244200000|2021-06-09 13:10:00|13041.1|13017.1|13015.1|12991.1|13049.6|13017.1|13014.6|12981.6|12
1623244500000|2021-06-09 13:15:00|13046.1|12986.1|13046.1|12986.1|13046.1|12991.1|13031.1|12982.1|5
1623244800000|2021-06-09 13:20:00|13044.6|12984.6|13043.7|13019.7|13054.2|13021.7|13037.7|12984.6|10
1623245100000|2021-06-09 13:25:00|13041.7|13017.7|13040.2|13016.2|13041.7|13017.7|13039.2|13015.2|6
1623245400000|2021-06-09 13:30:00|13039.2|13015.2|13033.2|13009.2|13042.2|13015.2|13033.2|13002.2|3
1623245700000|2021-06-09 13:35:00|13028.2|13004.2|13031.2|13007.2|13031.2|13007.2|13028.2|13004.2|5
1623246000000|2021-06-09 13:40:00|13028.2|13004.2|13022.2|12998.2|13028.2|13004.2|13022.2|12998.2|8
1623246300000|2021-06-09 13:45:00|13025.2|13001.2|13010.2|12986.2|13030.2|13001.2|13009.2|12985.2|14
1623246600000|2021-06-09 13:50:00|13011.2|12987.2|13016.2|12992.2|13024.2|12992.2|13011.2|12980.2|2
1623246900000|2021-06-09 13:55:00|13017.2|12993.2|13024.7|12984.7|13024.7|12993.2|13006.7|12982.7|14
1623247200000|2021-06-09 14:00:00|13025.7|12985.7|12983.2|12959.2|13031.7|13001.2|12983.2|12952.7|22
1623247500000|2021-06-09 14:05:00|12982.2|12958.2|12977.3|12953.3|12987.8|12963.8|12975.3|12951.3|9
1623247800000|2021-06-09 14:10:00|12974.3|12950.3|12947.8|12923.8|12974.3|12950.3|12947.8|12916.8|7
1623248100000|2021-06-09 14:15:00|12946.3|12922.3|12966.9|12942.9|12980.8|12942.9|12946.3|12920.8|8
1623248400000|2021-06-09 14:20:00|12972.8|12948.8|12973.8|12949.8|12973.8|12949.8|12972.8|12948.8|13
1623248700000|2021-06-09 14:25:00|12973.9|12949.9|12994.3|12970.3|12994.3|12970.3|12973.9|12948.8|2
1623249000000|2021-06-09 14:30:00|12994.4|12970.4|12991.9|12967.9|12994.4|12970.4|12989.4|12965.4|5
1623249300000|2021-06-09 14:35:00|12994.4|12970.4|12995.9|12971.9|12999.4|12975.4|12994.4|12970.4|6
1623249600000|2021-06-09 14:40:00|12994.9|12970.9|12983.9|12959.9|12996.4|12972.4|12983.9|12959.9|20
1623249900000|2021-06-09 14:45:00|12986.4|12962.4|12986.4|12962.4|12987.4|12963.4|12986.4|12962.4|2
1623250200000|2021-06-09 14:50:00|12985.9|12961.9|12992.9|12968.9|13031.4|12996.4|12985.9|12956.4|10
1623250800000|2021-06-09 15:00:00|12994.4|12970.4|13010.5|12986.5|13010.5|12986.5|12994.4|12970.4|3
1623251100000|2021-06-09 15:05:00|13009.5|12985.5|13007.5|12983.5|13009.5|12985.5|13007.4|12983.4|18
1623251400000|2021-06-09 15:10:00|13010.5|12986.5|13019.5|12995.5|13019.5|12995.5|13010.5|12986.5|5
1623251700000|2021-06-09 15:15:00|13022|12998|13031.5|13007.5|13031.5|13007.5|13020.5|12996.5|9
1623252000000|2021-06-09 15:20:00|13033|13009|13042|13018|13045|13021|13033|13009|32
1623252300000|2021-06-09 15:25:00|13043|13019|13045.5|13021.5|13045.5|13021.5|13039|13015|9
1623252600000|2021-06-09 15:30:00|13048|13024|13050.1|13026.1|13055|13031|13048|13024|7
1623252900000|2021-06-09 15:35:00|13049.1|13025.1|13049.1|13025.1|13049.1|13025.1|13049.1|13025.1|1
1623253200000|2021-06-09 15:40:00|13050.1|13026.1|13055.1|13031.1|13055.1|13031.1|13050.1|13026.1|6
1623253500000|2021-06-09 15:45:00|13057.1|13017.1|13050.6|13026.6|13057.1|13029.1|13047.1|13017.1|15
1623253800000|2021-06-09 15:50:00|13051.6|13027.6|13051.6|13027.6|13053.1|13029.1|13049.1|13025.1|4
1623254100000|2021-06-09 15:55:00|13052.6|13028.6|13053.6|13029.6|13053.6|13029.6|13052.6|13028.6|13
1623254400000|2021-06-09 16:00:00|||||||||4
1623254700000|2021-06-09 16:05:00|13053.7|13029.7|13077.2|13053.2|13077.2|13053.2|13053.7|13029.7|83
1623255000000|2021-06-09 16:10:00|13077.7|13053.7|13093.7|13069.7|13093.7|13069.7|13077.7|13053.7|16
1623255300000|2021-06-09 16:15:00|13090.2|13066.2|13091.7|13067.7|13091.7|13067.7|13090.2|13066.2|17
1623255600000|2021-06-09 16:20:00|13087.2|13063.2|13070.2|13046.2|13087.2|13063.2|13070.2|13046.2|13
1623255900000|2021-06-09 16:25:00|13063.2|13039.2|13050.2|13026.2|13063.2|13039.2|13050.2|13026.2|7
1623256200000|2021-06-09 16:30:00|13044.7|13020.7|13063.2|13039.2|13070.2|13046.2|13044.7|13020.7|9
1623256500000|2021-06-09 16:35:00|13064.7|13040.7|13063.2|13039.2|13076.2|13043.2|13063.2|13035.7|6
1623256800000|2021-06-09 16:40:00|13065.2|13041.2|13086.3|13026.3|13086.3|13057.7|13065.2|13026.3|10
1623257100000|2021-06-09 16:45:00|13083.3|13023.3|13065.8|13025.8|13083.3|13041.8|13065.8|13023.3|1
1623257400000|2021-06-09 16:50:00|13066.8|13026.8|13059.8|13035.8|13066.8|13038.3|13059.8|13026.8|4
1623257700000|2021-06-09 16:55:00|13058.8|13034.8|13055.8|13031.8|13064.8|13040.8|13054.3|13030.3|15
1623258000000|2021-06-09 17:00:00|13054.3|13030.3|13052.8|13028.8|13061.8|13030.3|13033.3|13006.3|25
1623258300000|2021-06-09 17:05:00|13050.3|13026.3|13051.8|13027.8|13061.8|13027.8|13050.3|13020.3|0
1623258600000|2021-06-09 17:10:00|13054.3|13030.3|13063.3|13039.3|13063.3|13039.3|13054.3|13030.3|12
1623258900000|2021-06-09 17:15:00|13060.3|13036.3|13054.9|13030.9|13062.8|13038.3|13029.8|12996.4|25
1623259200000|2021-06-09 17:20:00|13051.4|13027.4|13045.4|13021.4|13051.4|13027.4|13045.4|13021.4|13
1623259500000|2021-06-09 17:25:00|13044.4|13020.4|13038.4|13014.4|13053.4|13029.4|13018.9|12984.9|46
1623259800000|2021-06-09 17:30:00|13039.4|13015.4|13047.4|13023.4|13048.9|13024.9|13039.4|13015.4|10
1623260100000|2021-06-09 17:35:00|13048.9|13024.9|13050.4|13026.4|13051.4|13027.4|13048.9|13024.9|1
1623260400000|2021-06-09 17:40:00|13047.9|13023.9|13041.4|13017.4|13057.9|13023.9|13021.4|12981.9|20
1623260700000|2021-06-09 17:45:00|13043.4|13019.4|13055.9|13031.9|13056.9|13032.9|13043.4|13019.4|9
1623261000000|2021-06-09 17:50:00|13056.9|13032.9|13055.5|13031.5|13059.5|13035.5|13055.4|13031.4|9
1623261300000|2021-06-09 17:55:00|13054.5|13030.5|13056.5|13032.5|13056.5|13032.5|13054.5|13030.5|7
1623326400000|2021-06-10 12:00:00|12977.3|12917.3|12999.7|12975.7|12999.7|12975.7|12974.8|12915.3|39
1623326700000|2021-06-10 12:05:00|13001.2|12977.2|13002.8|12978.8|13004.7|12980.7|13001.2|12977.2|5
1623327000000|2021-06-10 12:10:00|13003.7|12979.7|13005.4|12965.4|13006.9|12979.7|12999.9|12965.4|13
1623327300000|2021-06-10 12:15:00|12993.9|12969.9|13005.4|12965.4|13005.4|12974.4|12993.9|12965.4|4
1623327600000|2021-06-10 12:20:00|13000.8|12960.8|12990.5|12966.5|13000.8|12969.4|12986|12958.5|17
1623327900000|2021-06-10 12:25:00|12986|12962|12985.1|12961.1|12989.5|12965.5|12976.5|12952.5|5
1623328200000|2021-06-10 12:30:00|12986|12962|12997|12973|13004.5|12973|12986|12962|5
1623328500000|2021-06-10 12:35:00|12994.5|12970.5|12990.4|12966.4|12999.9|12975.9|12990.4|12966.4|12
1623328800000|2021-06-10 12:40:00|12992.3|12968.3|12989.4|12965.4|12993.8|12969.8|12989.4|12965.4|4
1623329100000|2021-06-10 12:45:00|12986.5|12962.5|12986.4|12962.4|12987.3|12963.3|12981.9|12957.9|18
1623329400000|2021-06-10 12:50:00|||||||||2
1623329700000|2021-06-10 12:55:00|12987.3|12963.3|13000|12976|13000.9|12976|12987.3|12960.9|3
1623330000000|2021-06-10 13:00:00|13002.9|12978.9|13019.4|12979.4|13027.1|12987.1|13002.9|12978.9|9
1623330300000|2021-06-10 13:05:00|13020.9|12980.9|13021|12981|13021.9|12981.9|13020.9|12980.9|1
1623330600000|2021-06-10 13:10:00|13021.9|12981.9|13019.9|12995.9|13022.9|12995.9|13015.9|12981|3
1623330900000|2021-06-10 13:15:00|13020.9|12996.9|13031|12991|13031|12996.9|13018.9|12987.9|2
1623331200000|2021-06-10 13:20:00|13022|12998|13023|12999|13023|12999|13022|12998|0
1623331500000|2021-06-10 13:25:00|13024.9|13000.9|13023|12999|13039.1|13001.9|13020.1|12979.1|6
1623332100000|2021-06-10 13:35:00|13022.1|12998.1|13022.1|12998.1|13022.1|12998.1|13022.1|12998.1|0
1623332400000|2021-06-10 13:40:00|13023.1|12999.1|13023.5|12999.5|13025|13001|13023.1|12999.1|2
1623332700000|2021-06-10 13:45:00|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|1
1623333000000|2021-06-10 13:50:00|13022|12998|13040.3|13000.3|13045.1|13018|13022|12993.8|23
1623333300000|2021-06-10 13:55:00|13041.3|13001.3|13039|12999|13041.7|13005.8|13022.1|12991.1|11
1623333600000|2021-06-10 14:00:00|13038|12998|13037.6|13013.6|13038|13013.6|13031|12998|0
1623333900000|2021-06-10 14:05:00|13034.5|13010.5|13035.1|13011.1|13038.1|13014.1|13031.6|13007.6|1
1623334200000|2021-06-10 14:10:00|13033.1|13009.1|13032.2|13008.2|13041.1|13009.1|13029.7|13001.1|6
1623334500000|2021-06-10 14:15:00|13041.2|13001.2|13036.1|13012.1|13041.2|13012.1|13034.1|13001.2|5
1623334800000|2021-06-10 14:20:00|13038.2|13014.2|13016.2|12992.2|13048.3|13016.7|13013.7|12966.2|21
1623335100000|2021-06-10 14:25:00|13018.7|12994.7|13020.3|12996.3|13021.3|12997.3|13018.7|12994.7|5
1623335400000|2021-06-10 14:30:00|13018.4|12994.4|13023.9|12983.9|13023.9|12998.4|13013.8|12977.3|5
1623335700000|2021-06-10 14:35:00|13022.9|12982.9|13017|12977|13031|12982.9|13006.5|12968.5|5
1623336000000|2021-06-10 14:40:00|13009.9|12985.9|13008.5|12968.5|13017|12985.9|12989.5|12962|23
1623336300000|2021-06-10 14:45:00|13000.5|12976.5|12998|12974|13008.5|12983.1|12993|12958.5|9
1623336600000|2021-06-10 14:50:00|13001.6|12961.6|12973|12949|13007.6|12968.6|12963.6|12931.6|12
1623336900000|2021-06-10 14:55:00|12971.1|12947.1|12968.6|12944.6|12974.6|12950.6|12968.6|12944.6|15
1623337200000|2021-06-10 15:00:00|12970.6|12946.6|12983.1|12959.1|12983.1|12959.1|12970.6|12946.6|19
1623337500000|2021-06-10 15:05:00|12984.6|12960.6|12984.6|12960.6|12984.6|12960.6|12984.6|12960.6|0
1623337800000|2021-06-10 15:10:00|||||||||1
1623338100000|2021-06-10 15:15:00|12984.7|12960.7|12983.7|12959.7|12985.6|12961.6|12982.2|12958.2|8
1623338400000|2021-06-10 15:20:00|12985.6|12961.6|12983.1|12959.1|12985.6|12961.6|12981.6|12957.6|7
1623338700000|2021-06-10 15:25:00|12984.1|12960.1|12985.7|12961.7|12996.2|12972.2|12984.1|12960.1|26
1623339000000|2021-06-10 15:30:00|12984.1|12960.1|12985.1|12961.1|12986.6|12962.6|12983.2|12959.2|5
1623339300000|2021-06-10 15:35:00|12986.6|12962.6|12988.2|12964.2|12988.2|12964.2|12985.1|12961.1|2
1623339600000|2021-06-10 15:40:00|12991.7|12967.7|12987.2|12963.2|12991.7|12967.7|12984.7|12960.7|10
1623339900000|2021-06-10 15:45:00|12987.3|12963.3|12994.3|12954.3|13003.3|12963.3|12971.9|12942.4|19
1623340200000|2021-06-10 15:50:00|12986.6|12946.6|12978.2|12954.2|12996.8|12966.7|12973.8|12946.6|3
1623340500000|2021-06-10 15:55:00|12978.3|12954.3|12993.3|12969.3|12993.3|12969.3|12978.3|12954.3|3
1623340800000|2021-06-10 16:00:00|12994.2|12970.2|12991.3|12967.3|12998.8|12974.8|12991.3|12967.3|10
1623341100000|2021-06-10 16:05:00|12991.4|12967.4|12991.4|12967.4|12991.4|12967.4|12991.4|12967.4|3
1623341400000|2021-06-10 16:10:00|||||||||1
1623341700000|2021-06-10 16:15:00|12989.8|12965.8|12986.8|12962.8|12991.4|12967.4|12986.8|12962.8|3
1623342000000|2021-06-10 16:20:00|12981.4|12957.4|12989.9|12965.9|12989.9|12965.9|12981.4|12957.4|8
1623342300000|2021-06-10 16:25:00|12990.8|12966.8|13005.9|12981.9|13005.9|12981.9|12990.8|12966.8|12
1623342600000|2021-06-10 16:30:00|12999.7|12975.7|13002.4|12978.4|13003.4|12979.4|12999.7|12975.7|12
1623342900000|2021-06-10 16:35:00|13003.9|12979.9|13004|12980|13004|12980|13003.9|12979.9|1
1623343200000|2021-06-10 16:40:00|13002|12978|12986.5|12962.5|13002.9|12978|12986.5|12952.5|6
1623343500000|2021-06-10 16:45:00|12993.5|12953.5|12990|12966|13009.1|12966|12979.6|12945.1|2
1623343800000|2021-06-10 16:50:00|12987.5|12963.5|12985|12961|12987.5|12963.5|12985|12961|2
1623344100000|2021-06-10 16:55:00|12986.5|12962.5|12985|12961|12986.5|12962.5|12985|12961|1
1623344400000|2021-06-10 17:00:00|12986|12962|12987.6|12947.6|12990.6|12966.6|12979.6|12947.6|13
1623344700000|2021-06-10 17:05:00|12990.1|12950.1|12972.1|12948.1|12990.1|12957.6|12972.1|12948.1|0
1623345000000|2021-06-10 17:10:00|12971.2|12947.2|12972.1|12932.1|12972.1|12948.1|12961.6|12930.5|11
1623345300000|2021-06-10 17:15:00|12965|12941|12987.2|12963.2|12989.7|12965.7|12965|12941|31
1623345600000|2021-06-10 17:20:00|12986.2|12962.2|12997.8|12973.8|13010.6|12986.6|12982.7|12933.6|41
1623345900000|2021-06-10 17:25:00|12998.7|12974.7|12985.6|12925.6|13000.3|12976.3|12955.1|12925.6|33
1623346200000|2021-06-10 17:30:00|12974.6|12934.6|12967|12943|12985.6|12948|12965.1|12925.6|2
1623346500000|2021-06-10 17:35:00|12968|12944|12993.7|12953.7|12993.7|12953.7|12968|12942.5|2
1623346800000|2021-06-10 17:40:00|12988.6|12964.6|13007.2|12947.2|13013.3|12975.8|12988.6|12945.6|3
1623347100000|2021-06-10 17:45:00|12957.2|12897.2|12930.3|12890.3|12962.2|12920.8|12926.2|12882.8|41
1623347400000|2021-06-10 17:50:00|12931.8|12891.8|12941.3|12917.3|12960.9|12917.3|12917.9|12888.7|3
1623347700000|2021-06-10 17:55:00|12950.3|12910.3|12953.4|12893.4|12984.3|12932.7|12938.3|12893.4|8
1623412800000|2021-06-11 12:00:00|12921.8|12897.8|12934.6|12910.6|12935.6|12911.6|12921.8|12897.8|34
1623413100000|2021-06-11 12:05:00|12933.7|12909.7|12932.8|12908.8|12938.4|12914.4|12930.3|12906.3|24
1623413400000|2021-06-11 12:10:00|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|0
1623413700000|2021-06-11 12:15:00|12936.6|12912.6|12923.1|12863.1|12942.7|12912.6|12922.1|12862.1|72
1623414000000|2021-06-11 12:20:00|12922.1|12862.1|12903.1|12863.1|12924.9|12864.9|12903.1|12852.1|21
1623414300000|2021-06-11 12:25:00|12904|12864|12903.1|12843.1|12905.6|12873|12874.8|12835.5|24
1623414600000|2021-06-11 12:30:00|12859.2|12835.2|12582.3|12558.3|12859.2|12835.2|12359|12299|330
1623414900000|2021-06-11 12:35:00|12611.5|12551.5|12560.6|12520.6|12643.1|12583.1|12560.6|12520.6|35
1623415200000|2021-06-11 12:40:00|12581.1|12541.1|12434.8|12410.8|12581.1|12541.1|12431|12407|44
1623415500000|2021-06-11 12:45:00|12441.1|12417.1|12424.9|12400.9|12511.3|12451.3|12419.9|12390.4|52
1623415800000|2021-06-11 12:50:00|12435.4|12395.4|12462.9|12422.9|12462.9|12423.4|12425.5|12390.4|23
1623416100000|2021-06-11 12:55:00|12464.5|12424.5|12504.5|12444.5|12509.5|12449.5|12462.4|12424.5|17
1623416400000|2021-06-11 13:00:00|12503.6|12443.6|12508.4|12484.4|12540.4|12494.5|12495.7|12442|31
1623416700000|2021-06-11 13:05:00|12500.6|12476.6|12532|12492|12537.3|12494.5|12493.1|12462|37
1623417000000|2021-06-11 13:10:00|12526.5|12502.5|12555|12531|12567.3|12532.8|12526.5|12499.5|28
1623417300000|2021-06-11 13:15:00|12554|12530|12563.4|12539.4|12568.9|12540.3|12553.1|12523.9|44
1623417600000|2021-06-11 13:20:00|12560.6|12536.6|12528.2|12504.2|12563.8|12539.8|12517.5|12488.9|21
1623417900000|2021-06-11 13:25:00|12539.2|12515.2|12559.1|12535.1|12562.1|12535.1|12539.2|12515.2|5
1623418200000|2021-06-11 13:30:00|12558.2|12534.2|12563.8|12539.8|12565.7|12541.7|12558.2|12534.2|15
1623418500000|2021-06-11 13:35:00|12565.7|12541.7|12529.8|12505.8|12568.8|12544.8|12525.7|12501.7|8
1623418800000|2021-06-11 13:40:00|12530.7|12506.7|12543.9|12519.9|12548.2|12524.2|12530.7|12506.2|5
1623419100000|2021-06-11 13:45:00|12544.8|12520.8|12543.9|12519.9|12544.8|12520.8|12543.9|12519.9|3
1623419400000|2021-06-11 13:50:00|||||||||2
1623419700000|2021-06-11 13:55:00|12544.8|12520.8|12538.6|12514.6|12544.8|12520.8|12537.6|12513.6|4
1623420000000|2021-06-11 14:00:00|12550.3|12510.3|12553.3|12529.3|12567.2|12541.8|12550.3|12507.2|9
1623420300000|2021-06-11 14:05:00|12552.2|12512.2|12529.2|12505.2|12552.2|12518.4|12525.8|12501.8|8
1623420600000|2021-06-11 14:10:00|12528.3|12504.3|12526.1|12502.1|12528.3|12504.3|12520.8|12496.8|9
1623420900000|2021-06-11 14:15:00|12527|12503|12523.6|12499.6|12527|12503|12523.6|12499.6|3
1623421200000|2021-06-11 14:20:00|12533.1|12509.1|12540.2|12516.2|12540.2|12516.2|12526.1|12499.1|17
1623421800000|2021-06-11 14:30:00|12552.9|12512.9|12574.9|12550.9|12580.4|12550.9|12548.9|12512.9|7
1623422100000|2021-06-11 14:35:00|12574|12550|12559|12535|12579.5|12550|12556.5|12532.5|9
1623422400000|2021-06-11 14:40:00|12564|12540|12577.4|12553.4|12589.5|12554.3|12564|12529.5|6
1623422700000|2021-06-11 14:45:00|12578.3|12554.3|12594|12570|12601.1|12570|12578.3|12544.5|10
1623423000000|2021-06-11 14:50:00|12592.4|12568.4|12567.5|12543.5|12597.9|12568.4|12564|12534.5|3
1623423300000|2021-06-11 14:55:00|||||||||1
1623423600000|2021-06-11 15:00:00|12555.6|12531.6|12549.1|12525.1|12555.6|12531.6|12546.5|12522.5|7
1623423900000|2021-06-11 15:05:00|12550|12526|12570.5|12510.5|12570.5|12526|12524.1|12500.1|9
1623424200000|2021-06-11 15:10:00|12568|12508|12567.1|12527.1|12570.5|12533.1|12553.9|12503|5
1623424500000|2021-06-11 15:15:00|12568|12528|12565.7|12541.7|12571.2|12541.7|12561.6|12528|5
1623424800000|2021-06-11 15:20:00|12574.8|12550.8|12564.1|12540.1|12579.1|12550.8|12560.7|12532.8|5
1623425100000|2021-06-11 15:25:00|12568.2|12544.2|12560.1|12536.1|12568.2|12544.2|12560.1|12536.1|4
1623425400000|2021-06-11 15:30:00|12567|12507|12509.7|12469.7|12567|12507|12509.2|12469.7|8
1623425700000|2021-06-11 15:35:00|12508.1|12468.1|12449.7|12389.7|12508.1|12471.1|12420.1|12381.8|40
1623426000000|2021-06-11 15:40:00|12448.5|12388.5|12448.5|12388.5|12471|12411|12440.3|12388.5|17
1623426300000|2021-06-11 15:45:00|12452.6|12392.6|12414.5|12390.5|12452.6|12406.2|12408.9|12379.4|28
1623426600000|2021-06-11 15:50:00|12419.2|12395.2|12410.2|12386.2|12430.4|12395.2|12403.6|12376.2|6
1623426900000|2021-06-11 15:55:00|12409.2|12385.2|12375.8|12351.8|12410.2|12386.2|12375.8|12351.8|23
1623427200000|2021-06-11 16:00:00|12377.4|12353.4|12332.6|12272.6|12379.4|12353.4|12278.1|12249.5|84
1623427500000|2021-06-11 16:05:00|12296.1|12256.1|12275.9|12251.9|12330.1|12279.7|12252.2|12219.5|35
1623427800000|2021-06-11 16:10:00|12272.7|12248.7|12238.4|12178.4|12276.4|12248.7|12137.7|12094.5|89
1623428100000|2021-06-11 16:15:00|12230.6|12170.6|12188.5|12164.5|12265.2|12211.1|12172.7|12119.9|34
1623428400000|2021-06-11 16:20:00|12201.1|12177.1|12200.6|12160.6|12221.2|12177.1|12169.4|12129.6|20
1623428700000|2021-06-11 16:25:00|12203.7|12163.7|12145.1|12121.1|12203.7|12166.1|12139.5|12095.6|55
1623429000000|2021-06-11 16:30:00|12155.6|12095.6|12070.4|12046.4|12159.7|12107.7|12046.3|12022.3|104
1623429300000|2021-06-11 16:35:00|12067.2|12043.2|12206.8|12166.8|12215.9|12166.8|12062.2|12038.2|28
1623429600000|2021-06-11 16:40:00|12212.5|12172.5|12206.9|12166.9|12258.3|12198.3|12143.7|12098.7|47
1623429900000|2021-06-11 16:45:00|12216.6|12156.6|12228.1|12188.1|12229.6|12189.6|12203.9|12156.6|13
1623430200000|2021-06-11 16:50:00|12235.3|12175.3|12222.6|12198.6|12235.3|12198.6|12214.2|12168.1|3
1623430500000|2021-06-11 16:55:00|12263|12203|12305.1|12265.1|12336.9|12283.6|12259.3|12199.3|19
1623430800000|2021-06-11 17:00:00|12293.4|12269.4|12253.8|12193.8|12293.4|12269.4|12244.2|12193.8|18
1623431100000|2021-06-11 17:05:00|12257.9|12197.9|12278.8|12238.8|12284.7|12238.8|12243.8|12193.8|11
1623431400000|2021-06-11 17:10:00|12302.9|12242.9|12303.2|12263.2|12311.3|12266.3|12301.3|12241.3|4
1623431700000|2021-06-11 17:15:00|12306.3|12266.3|12305.1|12245.1|12314.5|12266.3|12305.1|12245.1|6
1623432000000|2021-06-11 17:20:00|12298.8|12238.8|12292.2|12268.2|12318.6|12268.2|12292.2|12235.1|8
1623432300000|2021-06-11 17:25:00|12298.5|12274.5|12308.1|12284.1|12339.2|12287.2|12297.8|12273.8|23
1623432600000|2021-06-11 17:30:00|12307.2|12283.2|12310.2|12270.2|12333|12283.9|12280.9|12240.1|8
1623432900000|2021-06-11 17:35:00|12309.3|12269.3|12307.7|12267.7|12311.1|12271.1|12307.7|12267.7|0
1623433200000|2021-06-11 17:40:00|12302.5|12278.5|12305.9|12281.9|12311.1|12281.9|12302.5|12270.2|0
1623433500000|2021-06-11 17:45:00|12309.1|12285.1|12319.7|12295.7|12324.8|12295.7|12306.8|12282.8|7
1623433800000|2021-06-11 17:50:00|12318.8|12294.8|12315|12291|12327.5|12294.8|12295.4|12259.3|15
1623434100000|2021-06-11 17:55:00|12313.4|12289.4|12322.3|12262.3|12325.9|12291.9|12313.4|12260.7|28
1623672000000|2021-06-14 12:00:00|12136.3|12112.3|12091.4|12067.4|12164.2|12112.3|12091.4|12055.2|19
1623672300000|2021-06-14 12:05:00|12093|12069|12168.4|12108.4|12180.1|12120.1|12080.4|12051.8|19
1623672600000|2021-06-14 12:10:00|12167.6|12107.6|12205.9|12145.9|12207.6|12160.6|12145.9|12098.4|5
1623672900000|2021-06-14 12:15:00|12210.9|12150.9|12266.8|12206.8|12271|12211|12210.9|12150.9|12
1623673200000|2021-06-14 12:20:00|12268.5|12208.5|12293.5|12233.5|12293.5|12241|12268.5|12208.5|0
1623673500000|2021-06-14 12:25:00|12295.2|12235.2|12293.5|12233.5|12295.2|12235.2|12293.5|12233.5|2
1623673800000|2021-06-14 12:30:00|12284.3|12244.3|12268.1|12244.1|12286.8|12253.3|12268.1|12244.1|21
1623674100000|2021-06-14 12:35:00|12265.6|12241.6|12286|12246|12295.2|12254|12265.6|12235.2|13
1623674400000|2021-06-14 12:40:00|12283.5|12243.5|12294.5|12234.5|12295.3|12243.5|12281|12230.2|15
1623674700000|2021-06-14 12:45:00|12279.5|12239.5|12268.1|12244.1|12290.3|12244.2|12267.3|12230.3|2
1623675000000|2021-06-14 12:50:00|12275.3|12235.3|12208.6|12148.6|12275.3|12243.3|12201.4|12148.6|19
1623675300000|2021-06-14 12:55:00|12210.3|12150.3|12201.9|12161.9|12215.3|12164.4|12165.6|12141.6|15
1623675600000|2021-06-14 13:00:00|12200.2|12160.2|12219.5|12179.5|12240.3|12181.7|12186.4|12160.2|17
1623675900000|2021-06-14 13:05:00|12218.7|12178.7|12200.3|12140.3|12228.7|12182.5|12156.4|12122.5|10
1623676200000|2021-06-14 13:10:00|12199.5|12139.5|12185.3|12125.3|12200.3|12140.3|12184.5|12124.5|0
1623676500000|2021-06-14 13:15:00|12183.6|12123.6|12193.7|12133.7|12193.7|12133.7|12153.2|12116|6
1623676800000|2021-06-14 13:20:00|12198.7|12138.7|12110.3|12050.3|12201.2|12141.2|12101.1|12050.3|45
1623677100000|2021-06-14 13:25:00|12131.2|12071.2|12132.9|12072.9|12132.9|12072.9|12131.2|12071.2|5
1623677400000|2021-06-14 13:30:00|12126.2|12066.2|12132.9|12092.9|12157.9|12109.4|12114.5|12054.5|12
1623677700000|2021-06-14 13:35:00|12135.4|12095.4|12160.4|12100.4|12162.9|12102.9|12121.5|12091.2|4
1623678000000|2021-06-14 13:40:00|12157|12097|12133.7|12093.7|12157|12102.5|12124.9|12093.7|4
1623678300000|2021-06-14 13:45:00|12130.4|12090.4|12121.6|12097.6|12130.4|12097.6|12121.6|12090.4|4
1623678600000|2021-06-14 13:50:00|12142.8|12082.8|12180.5|12120.5|12183|12131|12142.8|12082.8|8
1623678900000|2021-06-14 13:55:00|12177.1|12117.1|12168.8|12108.8|12177.1|12117.1|12168.8|12108.8|1
1623679200000|2021-06-14 14:00:00|12166.9|12126.9|12187|12147|12205.5|12177.6|12166.9|12126.9|21
1623679500000|2021-06-14 14:05:00|12209.6|12149.6|12192.9|12152.9|12210.4|12157.9|12192.9|12145.4|4
1623679800000|2021-06-14 14:10:00|12196.2|12156.2|12204.6|12164.6|12215.5|12181|12196.2|12152.1|8
1623680100000|2021-06-14 14:15:00|12201.3|12161.3|12188.8|12148.8|12204.7|12167.7|12166.6|12130.4|20
1623680400000|2021-06-14 14:20:00|12184.1|12160.1|12204.7|12144.7|12216.5|12179.4|12183.8|12135.4|26
1623680700000|2021-06-14 14:25:00|12201.3|12141.3|12187.2|12147.2|12201.3|12148|12186.3|12138.8|0
1623681000000|2021-06-14 14:30:00|12190.6|12130.6|12186.4|12126.4|12191.4|12141.1|12148.4|12124.4|14
1623681300000|2021-06-14 14:35:00|12185.6|12125.6|12187.3|12147.3|12194|12157.7|12180.7|12125.6|5
1623681600000|2021-06-14 14:40:00|12186.8|12162.8|12208.1|12148.1|12208.1|12162.8|12174.2|12147.2|16
1623681900000|2021-06-14 14:45:00|12205.6|12145.6|12180.1|12156.1|12211.5|12163.7|12180.1|12144.8|6
1623682200000|2021-06-14 14:50:00|12180.2|12156.2|12182.3|12142.3|12185.6|12157|12164.3|12122.3|18
1623682500000|2021-06-14 14:55:00|12176.7|12152.7|12166.8|12142.8|12212.3|12159.8|12166.8|12142.8|24
1623682800000|2021-06-14 15:00:00|12164.3|12140.3|12150.9|12126.9|12164.3|12140.3|12150.1|12126.1|8
1623683100000|2021-06-14 15:05:00|12150.1|12126.1|12135.1|12111.1|12150.1|12126.1|12134.3|12110.3|13
1623683400000|2021-06-14 15:10:00|12133.5|12109.5|12135.2|12111.2|12139.3|12115.3|12133.5|12109.5|7
1623683700000|2021-06-14 15:15:00|12134.4|12110.4|12151.9|12127.9|12155.7|12127.9|12131.1|12107.1|4
1623684000000|2021-06-14 15:20:00|12155.2|12131.2|12153.6|12129.6|12155.2|12131.2|12153.6|12129.6|7
1623684300000|2021-06-14 15:25:00|12153.7|12129.7|12126.2|12102.2|12153.7|12129.7|12126.2|12102.2|17
1623684600000|2021-06-14 15:30:00|12123.7|12099.7|12122.8|12098.8|12134.1|12102.9|12122.8|12094.1|7
1623684900000|2021-06-14 15:35:00|12122|12098|12122|12098|12122|12098|12122|12098|0
1623685200000|2021-06-14 15:40:00|12121.2|12097.2|12139.1|12079.1|12142.4|12097.2|12102.8|12078.8|11
1623685500000|2021-06-14 15:45:00|12126.6|12086.6|12117|12093|12137.4|12093|12115.3|12077.4|4
1623685800000|2021-06-14 15:50:00|12123.3|12083.3|12139.2|12079.2|12139.2|12089.9|12100.3|12075.8|6
1623686100000|2021-06-14 15:55:00|12141.7|12081.7|12126.2|12102.2|12147.5|12104.7|12126.2|12081.7|1
1623686400000|2021-06-14 16:00:00|12131.3|12107.3|12139.2|12099.2|12141.7|12107.3|12131.3|12099.2|2
1623686700000|2021-06-14 16:05:00|12119.5|12095.5|12119.5|12095.5|12119.5|12095.5|12119.5|12095.5|3
1623687000000|2021-06-14 16:10:00|12118.7|12094.7|12116.2|12092.2|12118.7|12094.7|12116.2|12092.2|5
1623687300000|2021-06-14 16:15:00|12114.6|12090.6|12102.1|12078.1|12115.1|12090.6|12102.1|12075.1|4
1623687600000|2021-06-14 16:20:00|12107.6|12067.6|12093|12069|12107.6|12073.1|12092.2|12067.6|13
1623687900000|2021-06-14 16:25:00|12091.4|12067.4|12089.6|12065.6|12092.1|12068.1|12088|12064|7
1623688200000|2021-06-14 16:30:00|12090.4|12066.4|12093.7|12069.7|12093.7|12069.7|12090.4|12066.4|2
1623688500000|2021-06-14 16:35:00|12091.2|12067.2|12076.2|12052.2|12091.2|12067.2|12076.2|12052.2|3
1623688800000|2021-06-14 16:40:00|||||||||6
1623689100000|2021-06-14 16:45:00|12077.1|12053.1|12074.7|12050.7|12077.1|12053.1|12074.6|12050.6|3
1623689400000|2021-06-14 16:50:00|12067.9|12043.9|12090.1|12030.1|12091.8|12043.9|12042.1|12018.1|10
1623689700000|2021-06-14 16:55:00|12087.7|12027.7|12006.5|11982.5|12087.7|12029.9|12006.5|11982.5|43
1623690000000|2021-06-14 17:00:00|12007.3|11983.3|11962.7|11922.7|12009|11985|11950.7|11922.7|41
1623690300000|2021-06-14 17:05:00|11961.1|11921.1|11955.5|11931.5|11961.1|11932.3|11941.3|11917.3|22
1623690600000|2021-06-14 17:10:00|11956.3|11932.3|11958.5|11918.5|11990.3|11952.7|11956.3|11905.9|26
1623690900000|2021-06-14 17:15:00|11959.3|11919.3|11946.4|11922.4|11984.4|11936.7|11946.4|11913.4|6
1623691200000|2021-06-14 17:20:00|11953.1|11929.1|12005.4|11945.4|12005.4|11953.4|11953.1|11915.3|19
1623691500000|2021-06-14 17:25:00|12004.6|11944.6|12019.6|11959.6|12019.6|11972.5|11971.6|11944.6|25
1623691800000|2021-06-14 17:30:00|12016.2|11956.2|11981.6|11957.6|12016.2|11964.2|11981.6|11956.2|4
1623692100000|2021-06-14 17:35:00|11980.8|11956.8|11992.1|11952.1|12017.1|11962.1|11971.5|11947.1|2
1623692400000|2021-06-14 17:40:00|12016.2|11956.2|12046.2|11986.2|12046.2|11986.7|12002.3|11954.6|2
1623692700000|2021-06-14 17:45:00|12047|11987|12028.7|11988.7|12048.7|11990.4|12028.7|11978.7|0
1623693000000|2021-06-14 17:50:00|12026.2|11986.2|11997.2|11957.2|12030.5|11993.4|11993.3|11955.5|7
1623693300000|2021-06-14 17:55:00|12001.3|11941.3|12008.8|11948.8|12016.3|11956.3|11948.6|11912.2|35
1623758400000|2021-06-15 12:00:00|11911|11851|11975.8|11935.8|12013.1|11958.1|11809.3|11769.8|47
1623758700000|2021-06-15 12:05:00|11976.6|11936.6|12024.1|11964.1|12026.4|11996.9|11976.6|11936.6|9
1623759000000|2021-06-15 12:10:00|12025.1|11965.1|12071.4|12011.4|12071.4|12020.7|12017.2|11963.3|8
1623759300000|2021-06-15 12:15:00|12069.7|12009.7|12026.5|11966.5|12069.7|12019|12026.5|11966.5|5
1623759600000|2021-06-15 12:20:00|12024.7|11964.7|12028|11968|12029|11969|12024.7|11964.7|7
1623759900000|2021-06-15 12:25:00|12027.2|11967.2|12034.9|11974.9|12034.9|11977|11988.1|11954.4|12
1623760200000|2021-06-15 12:30:00|12035.7|11975.7|12030.4|12006.4|12060.9|12008.9|12027.4|11975.7|3
1623760500000|2021-06-15 12:35:00|12029.7|12005.7|12060.9|12000.9|12060.9|12031.4|12029.7|11998.4|17
1623760800000|2021-06-15 12:40:00|12058.4|11998.4|12054.5|12030.5|12068.4|12038|12052.9|11998.4|7
1623761100000|2021-06-15 12:45:00|12041.8|12017.8|12036.8|12012.8|12045.3|12021.3|12036.8|12012.8|2
1623761400000|2021-06-15 12:50:00|12038.6|12014.6|12034.1|11974.1|12041.2|12014.6|12013.9|11963.1|7
1623761700000|2021-06-15 12:55:00|12033.3|11973.3|12031|11971|12033.3|11973.3|12031|11971|4
1623762000000|2021-06-15 13:00:00|12030.2|11970.2|11990.8|11930.8|12032.4|11972.4|11971|11911|5
1623762300000|2021-06-15 13:05:00|||||||||3
1623762600000|2021-06-15 13:10:00|11986|11926|11951.8|11891.8|11986|11926|11951.8|11891.8|14
1623762900000|2021-06-15 13:15:00|11949.3|11889.3|11937.6|11877.6|11949.3|11889.3|11906.6|11856.6|12
1623763200000|2021-06-15 13:20:00|11947.6|11887.6|11916.9|11856.9|11951.7|11891.7|11913.9|11856.9|4
1623763500000|2021-06-15 13:25:00|11907.6|11867.6|11907.6|11867.6|11920.7|11884.7|11903.7|11856.9|9
1623763800000|2021-06-15 13:30:00|11905.9|11865.9|11880|11820|11932.5|11878|11872|11820|22
1623764100000|2021-06-15 13:35:00|11869.2|11829.2|11859.2|11799.2|11885.2|11829.2|11829.5|11782.5|26
1623764400000|2021-06-15 13:40:00|11857.7|11797.7|11845|11785|11870.2|11810.2|11824|11774.8|13
1623764700000|2021-06-15 13:45:00|11846.7|11786.7|11829.7|11805.7|11846.7|11805.7|11821.1|11780.2|1
1623765000000|2021-06-15 13:50:00|11836.7|11776.7|11821.8|11781.8|11836.7|11792.1|11816.1|11776.7|3
1623765300000|2021-06-15 13:55:00|11830.4|11790.4|11843.5|11783.5|11857.7|11808.3|11816.3|11783.5|10
1623765600000|2021-06-15 14:00:00|11846.8|11786.8|11818.8|11794.8|11851.8|11819|11818.8|11785.1|7
1623765900000|2021-06-15 14:05:00|11815.7|11791.7|11842.6|11782.6|11847.4|11791.7|11815.7|11782.6|9
1623766200000|2021-06-15 14:10:00|11840.9|11780.9|11844.1|11784.1|11855.9|11795.9|11808.1|11771.8|18
1623766500000|2021-06-15 14:15:00|11845.9|11785.9|11839.3|11799.3|11858.2|11818.9|11838.2|11783.6|4
1623766800000|2021-06-15 14:20:00|11838.6|11798.6|11838.6|11778.6|11848.4|11804.1|11820.1|11770.1|21
1623767100000|2021-06-15 14:25:00|11836.1|11776.1|11848.6|11788.6|11851.1|11821.6|11819.4|11771.9|16
1623767400000|2021-06-15 14:30:00|11838.1|11814.1|11868.6|11808.6|11868.6|11814.1|11838.1|11803.6|4
1623767700000|2021-06-15 14:35:00|11871.1|11811.1|11881.1|11821.1|11883.6|11843.4|11867.4|11811.1|3
1623768000000|2021-06-15 14:40:00|11880.4|11820.4|11908.9|11884.9|11909.4|11884.9|11876.1|11816.1|15
1623768300000|2021-06-15 14:45:00|11908.2|11884.2|11907.2|11883.2|11908.9|11884.9|11904.7|11880.7|5
1623768600000|2021-06-15 14:50:00|11909.5|11885.5|11897|11837|11914.7|11890.7|11887.7|11827.7|30
1623768900000|2021-06-15 14:55:00|11892|11832|11873.5|11813.5|11901|11841|11834|11810|5
1623769200000|2021-06-15 15:00:00|11876|11816|11876|11816|11876|11816|11876|11816|4
1623769500000|2021-06-15 15:05:00|11868.3|11828.3|11881|11821|11883.5|11838.3|11843|11819|22
1623769800000|2021-06-15 15:10:00|11883.3|11823.3|11893.6|11833.6|11895.9|11835.9|11872.8|11821.8|6
1623770100000|2021-06-15 15:15:00|11887.4|11847.4|11894.3|11854.3|11905.1|11859.1|11879.6|11843.4|4
1623770400000|2021-06-15 15:20:00|11893.6|11853.6|11881.4|11857.4|11893.6|11857.4|11881.4|11850.1|6
1623770700000|2021-06-15 15:25:00|11880.6|11856.6|11903.6|11863.6|11903.6|11869.1|11876.4|11852.4|2
1623771000000|2021-06-15 15:30:00|11910|11886|11910.1|11886.1|11941|11917|11901.8|11858.8|38
1623771300000|2021-06-15 15:35:00|11905.1|11881.1|11949|11889|11952.3|11894.5|11905.1|11881.1|2
1623771600000|2021-06-15 15:40:00|11918.1|11858.1|11925.6|11865.6|11930.6|11870.6|11910.6|11850.6|24
1623771900000|2021-06-15 15:45:00|11914.8|11874.8|11910.6|11870.6|11914.8|11874.8|11910.6|11870.6|4
1623772200000|2021-06-15 15:50:00|11913.1|11853.1|11913.1|11873.1|11913.1|11873.1|11880.1|11852.4|9
1623772500000|2021-06-15 15:55:00|11911.4|11871.4|11921.4|11861.4|11928.9|11871.4|11907.2|11847.2|5
1623772800000|2021-06-15 16:00:00|11919.9|11859.9|11935.7|11875.7|11935.7|11875.7|11918.1|11858.1|3
1623773100000|2021-06-15 16:05:00|11936.4|11876.4|11930.7|11870.7|11938.9|11878.9|11930.7|11870.7|2
1623773400000|2021-06-15 16:10:00|11928.2|11868.2|11910.7|11870.7|11928.2|11873.2|11910.7|11865.7|3
1623773700000|2021-06-15 16:15:00|11901.9|11877.9|11924.7|11884.7|11933.8|11887.7|11886.7|11859.7|11
1623774000000|2021-06-15 16:20:00|11922.2|11882.2|11924.8|11864.8|11939|11899.3|11918.1|11864.8|8
1623774300000|2021-06-15 16:25:00|11927.1|11867.1|11919.8|11859.8|11928.8|11876.1|11914.4|11859.8|13
1623774600000|2021-06-15 16:30:00|11923.8|11863.8|11908.8|11848.8|11930.9|11886.3|11908.8|11848.8|12
1623774900000|2021-06-15 16:35:00|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|4
1623775200000|2021-06-15 16:40:00|11896.3|11856.3|11896.3|11856.3|11896.3|11856.3|11894.6|11854.6|5
1623775500000|2021-06-15 16:45:00|11895.6|11855.6|11870.9|11846.9|11895.6|11865.1|11870.9|11843.9|2
1623775800000|2021-06-15 16:50:00|11868.4|11844.4|11903.9|11843.9|11903.9|11844.4|11868.4|11837.1|5
1623776100000|2021-06-15 16:55:00|11902.4|11842.4|11883.9|11843.9|11902.4|11846.4|11883.9|11838.9|0
1623776400000|2021-06-15 17:00:00|11879.7|11839.7|11885.4|11861.4|11886.1|11862.1|11876.5|11839.7|5
1623776700000|2021-06-15 17:05:00|11883.6|11859.6|11883.6|11859.6|11883.6|11859.6|11883.6|11859.6|1
1623777000000|2021-06-15 17:10:00|11879.4|11855.4|11871.4|11847.4|11879.4|11855.4|11871.4|11847.4|22
1623777300000|2021-06-15 17:15:00|11890.9|11850.9|11890.9|11850.9|11890.9|11850.9|11890.9|11850.9|4
1623777600000|2021-06-15 17:20:00|11877.1|11853.1|11887.2|11863.2|11892.9|11868.9|11877.1|11847.4|15
1623777900000|2021-06-15 17:25:00|11885.4|11861.4|11885.4|11861.4|11885.4|11861.4|11885.4|11861.4|22
1623778200000|2021-06-15 17:30:00|11891.4|11867.4|11924.4|11864.4|11924.4|11867.4|11891.4|11854|8
1623778500000|2021-06-15 17:35:00|11911.9|11871.9|11916.9|11876.9|11916.9|11876.9|11911.9|11871.9|8
1623778800000|2021-06-15 17:40:00|11915.4|11875.4|11914|11890|11927.9|11890|11914|11866.2|65
1623779100000|2021-06-15 17:45:00|11916.7|11892.7|11895.9|11871.9|11931.6|11893.4|11895.9|11861.4|12
1623779400000|2021-06-15 17:50:00|11897.7|11873.7|11897.5|11873.5|11899.2|11875.2|11897.5|11873.5|5
1623779700000|2021-06-15 17:55:00|11900|11876|11948|11888|11948|11888.1|11900|11876|16
1623844800000|2021-06-16 12:00:00|11971.7|11911.7|11981.2|11957.2|11995.6|11957.2|11964.1|11911.7|11
1623845100000|2021-06-16 12:05:00|11978.7|11954.7|11978.7|11954.7|11978.7|11954.7|11978.7|11954.7|1
1623845400000|2021-06-16 12:10:00|11979.5|11955.5|11981.2|11957.2|11981.2|11957.2|11979.5|11955.5|2
1623845700000|2021-06-16 12:15:00|11982.7|11958.7|11981.2|11957.2|11986.2|11962.2|11978.7|11954.7|3
1623846000000|2021-06-16 12:20:00|11981.3|11957.3|11977.7|11953.7|11981.3|11957.3|11977|11953|2
1623846600000|2021-06-16 12:30:00|11980.2|11956.2|11977.8|11953.8|11980.3|11956.3|11977.8|11953.8|2
1623846900000|2021-06-16 12:35:00|11981.3|11957.3|11981.3|11957.3|11981.3|11957.3|11981.3|11957.3|0
1623847200000|2021-06-16 12:40:00|11982.8|11958.8|11985.3|11961.3|11988.8|11964.8|11982.8|11958.8|4
1623847500000|2021-06-16 12:45:00|||||||||1
1623847800000|2021-06-16 12:50:00|11986.8|11962.8|12023.3|11963.3|12025.8|11985.6|11986.8|11956.9|14
1623848100000|2021-06-16 12:55:00|12021.6|11961.6|12011.4|11987.4|12030.4|11987.4|12011.4|11960.1|49
1623848400000|2021-06-16 13:00:00|12030.1|11970.1|11998.7|11958.7|12035.4|11982.9|11991.4|11957.9|10
1623848700000|2021-06-16 13:05:00|12013.8|11953.8|12026.2|11966.2|12026.2|11966.2|12013.8|11953.8|24
1623849000000|2021-06-16 13:10:00|12025.5|11965.5|12026.2|11966.2|12026.2|11966.2|12025.5|11965.5|1
1623849300000|2021-06-16 13:15:00|12033|11973|12034.5|11974.5|12034.5|11988|12019.1|11963.7|7
1623849600000|2021-06-16 13:20:00|12035.2|11975.2|12027|11967|12036.2|11976.2|12027|11967|8
1623849900000|2021-06-16 13:25:00|12028.7|11968.7|12015.5|11955.5|12028.7|11968.7|12004.8|11955.5|2
1623850200000|2021-06-16 13:30:00|12017.7|11957.7|12010.5|11970.5|12028|11970.5|12010.5|11957.7|11
1623850500000|2021-06-16 13:35:00|12001.8|11977.8|12148.8|12088.8|12148.8|12106.1|12000|11961.7|31
1623850800000|2021-06-16 13:40:00|12137.3|12097.3|12118.6|12094.6|12145.6|12100.6|12118.6|12085.6|3
1623851100000|2021-06-16 13:45:00|12110.6|12070.6|12110.6|12050.6|12117.3|12089.3|12100.1|12043.1|24
1623851400000|2021-06-16 13:50:00|12109.1|12049.1|12102.4|12042.4|12112.4|12052.4|12102.4|12042.4|8
1623851700000|2021-06-16 13:55:00|12111.7|12051.7|12106.7|12046.7|12115.9|12055.9|12104.2|12044.2|5
1623852000000|2021-06-16 14:00:00|12107.4|12047.4|12115.6|12055.6|12119.2|12071.7|12107.4|12047.4|4
1623852300000|2021-06-16 14:05:00|12106.4|12066.4|12091.6|12067.6|12116.7|12077.9|12091.6|12056.7|2
1623852600000|2021-06-16 14:10:00|12095.2|12071.2|12120.7|12060.7|12122.4|12073.2|12092.7|12060.7|8
1623852900000|2021-06-16 14:15:00|12110|12070|12129.3|12069.3|12151.8|12116.6|12092.4|12060.1|47
1623853200000|2021-06-16 14:20:00|12128.6|12068.6|12106.7|12082.7|12129.9|12105.9|12106.7|12060.7|10
1623853500000|2021-06-16 14:25:00|12104.9|12080.9|12107.2|12047.2|12126.1|12085.9|12054.2|12030.2|16
1623853800000|2021-06-16 14:30:00|12105.4|12045.4|12122.9|12062.9|12122.9|12062.9|12105.4|12045.4|2
1623854100000|2021-06-16 14:35:00|12122.2|12062.2|12106.5|12066.5|12122.2|12066.5|12106.5|12057.2|3
1623854400000|2021-06-16 14:40:00|12105.8|12065.8|12093.2|12069.2|12105.8|12072.7|12093.2|12064|2
1623854700000|2021-06-16 14:45:00|12096.9|12056.9|12119.4|12079.4|12119.4|12082.4|12096.9|12049.8|9
1623855000000|2021-06-16 14:50:00|12121.9|12081.9|12145.2|12085.2|12147|12102.4|12116.9|12071.9|36
1623855300000|2021-06-16 14:55:00|12150.5|12090.5|12144.8|12084.8|12150.5|12090.5|12143|12083|5
1623855600000|2021-06-16 15:00:00|12143|12083|12150.9|12090.9|12154.1|12094.1|12137.3|12077.3|11
1623855900000|2021-06-16 15:05:00|12148.4|12088.4|12133.8|12093.8|12148.4|12099.8|12122.5|12086.6|6
1623856200000|2021-06-16 15:10:00|12125.1|12101.1|12139.1|12079.1|12150.9|12123.9|12125.1|12078.4|11
1623856500000|2021-06-16 15:15:00|12139.9|12099.9|12150.9|12090.9|12150.9|12101.6|12139.9|12087.4|3
1623856800000|2021-06-16 15:20:00|12145.9|12105.9|12141.2|12117.2|12158|12122.5|12138.4|12078.4|6
1623857100000|2021-06-16 15:25:00|12142.9|12118.9|12145.4|12121.4|12145.4|12121.4|12142.9|12118.9|4
1623857400000|2021-06-16 15:30:00|12149|12125|12148|12124|12156.5|12132.5|12148|12124|3
1623857700000|2021-06-16 15:35:00|12156.2|12132.2|12160.5|12136.5|12160.5|12136.5|12156.2|12132.2|5
1623858000000|2021-06-16 15:40:00|12162.3|12138.3|12160.5|12136.5|12166.2|12142.2|12156.2|12132.2|9
1623858300000|2021-06-16 15:45:00|12158.7|12134.7|12160.9|12136.9|12167.5|12141.9|12158.7|12126.7|8
1623858600000|2021-06-16 15:50:00|12162|12138|12180|12140|12190.7|12158|12162|12128.9|19
1623858900000|2021-06-16 15:55:00|12178.2|12138.2|12150.9|12126.9|12196|12164.8|12150.9|12126.9|8
1623859200000|2021-06-16 16:00:00|12151|12127|12135.6|12111.6|12174.3|12130.5|12132|12105|11
1623859500000|2021-06-16 16:05:00|12137.3|12113.3|12164.1|12140.1|12172.9|12140.1|12137.3|12112.9|6
1623859800000|2021-06-16 16:10:00|12174.6|12134.6|12152.4|12128.4|12174.6|12145.1|12129.1|12097.9|9
1623860100000|2021-06-16 16:15:00|12167.9|12127.9|12170.4|12130.4|12181.1|12130.4|12166.1|12121.1|4
1623860400000|2021-06-16 16:20:00|12173.6|12133.6|12176.1|12136.1|12182.9|12136.1|12173.6|12122.9|3
1623860700000|2021-06-16 16:25:00|12176.9|12136.9|12211.1|12151.1|12211.1|12157.9|12176.9|12136.9|7
1623861000000|2021-06-16 16:30:00|12211.2|12151.2|12167.4|12143.4|12214.7|12180.9|12165.7|12132.2|15
1623861300000|2021-06-16 16:35:00|12166.7|12142.7|12165|12141|12166.7|12142.7|12163.2|12139.2|3
1623861600000|2021-06-16 16:40:00|||||||||3
1623861900000|2021-06-16 16:45:00|||||||||2
1623862200000|2021-06-16 16:50:00|12164.3|12140.3|12171.8|12147.8|12171.8|12147.8|12164|12140|7
1623862500000|2021-06-16 16:55:00|12174.3|12150.3|12174.3|12150.3|12174.3|12150.3|12174.3|12150.3|6
1623862800000|2021-06-16 17:00:00|12175|12151|12186.8|12162.8|12186.8|12162.8|12175|12151|31
1623863100000|2021-06-16 17:05:00|12181.5|12157.5|12179.3|12155.3|12188.6|12164.6|12179.3|12155.3|5
1623863400000|2021-06-16 17:10:00|12181.1|12157.1|12213.4|12173.4|12218.4|12183.9|12181.1|12150.6|29
1623863700000|2021-06-16 17:15:00|12209.1|12169.1|12209.2|12169.2|12209.2|12169.2|12207.4|12167.4|25
1623864000000|2021-06-16 17:20:00|12199|12175|12121.3|12061.3|12199|12175|12105.5|12061.3|10
1623864300000|2021-06-16 17:25:00|12116.3|12076.3|12168.5|12128.5|12204.2|12152.7|12116.3|12076.3|6
1623864600000|2021-06-16 17:30:00|12171|12131|12210.5|12186.5|12237.4|12199|12171|12131|25
1623864900000|2021-06-16 17:35:00|12223.5|12183.5|12214.9|12174.9|12223.5|12190.8|12213|12174.9|1
1623865200000|2021-06-16 17:40:00|12184.9|12124.9|12225.3|12165.3|12225.3|12165.3|12184.9|12124.9|31
1623865500000|2021-06-16 17:45:00|||||||||3
1623865800000|2021-06-16 17:50:00|12226.8|12166.8|12230.3|12190.3|12232.1|12201.5|12217.7|12166.8|8
1623866100000|2021-06-16 17:55:00|12225|12185|12257.9|12197.9|12265.6|12241.6|12219.6|12159.6|21
1623931200000|2021-06-17 12:00:00|12235.2|12175.2|12248.2|12188.2|12257.4|12197.4|12226.3|12169.2|26
1623931500000|2021-06-17 12:05:00|12245.7|12185.7|12227.5|12167.5|12248.2|12188.2|12220|12167.5|6
1623931800000|2021-06-17 12:10:00|12220|12160|12215|12155|12225|12165|12215|12155|10
1623932100000|2021-06-17 12:15:00|12214.3|12154.3|12210|12150|12225|12165|12200|12146.1|19
1623932400000|2021-06-17 12:20:00|12210.7|12150.7|12207.5|12147.5|12217.5|12157.5|12176.8|12137.5|9
1623932700000|2021-06-17 12:25:00|12205|12145|12227.5|12167.5|12235|12175|12197.5|12137.5|19
1623933000000|2021-06-17 12:30:00|12227.6|12167.6|12230.1|12170.1|12251.4|12209.9|12216.9|12156.9|3
1623933300000|2021-06-17 12:35:00|12227.6|12167.6|12220.1|12160.1|12233.3|12173.3|12220.1|12160.1|0
1623933600000|2021-06-17 12:40:00|12220.8|12160.8|12206.9|12146.9|12222.6|12162.6|12206.9|12146.9|13
1623933900000|2021-06-17 12:45:00|12205.1|12145.1|12227.6|12167.6|12240.1|12180.1|12205.1|12145.1|4
1623934200000|2021-06-17 12:50:00|12226.2|12166.2|12211.9|12151.9|12227.6|12167.6|12205.1|12145.1|2
1623934500000|2021-06-17 12:55:00|12213.8|12153.8|12213.1|12153.1|12213.8|12153.8|12213.1|12153.1|133
1623934800000|2021-06-17 13:00:00|12212.4|12152.4|12200.6|12140.6|12212.4|12152.4|12200.6|12140.6|8
1623935100000|2021-06-17 13:05:00|12199.2|12139.2|12204.2|12144.2|12204.2|12144.2|12195.6|12135.6|16
1623935400000|2021-06-17 13:10:00|12188.5|12148.5|12161.9|12137.9|12191.1|12154.1|12158.3|12131.3|56
1623935700000|2021-06-17 13:15:00|12162|12138|12165|12125|12165|12138|12162|12125|26
1623936000000|2021-06-17 13:20:00|12163.2|12123.2|12163.2|12123.2|12163.2|12123.2|12163.2|12123.2|42
1623936300000|2021-06-17 13:25:00|12153.1|12129.1|12132.7|12108.7|12153.1|12129.1|12132.7|12101.4|58
1623936600000|2021-06-17 13:30:00|12118.2|12094.2|12035.7|11995.7|12118.2|12094.2|12030.9|11995.7|89
1623936900000|2021-06-17 13:35:00|12035|11995|12015|11955|12035|11995|11988.2|11953.7|70
1623937200000|2021-06-17 13:40:00|12016.4|11956.4|12045.7|11985.7|12053.2|11993.2|12015|11955|34
1623937500000|2021-06-17 13:45:00|12043.2|11983.2|12073.3|12013.3|12087.6|12027.6|12033.9|11983.2|18
1623937800000|2021-06-17 13:50:00|12069|12009|12067.6|12007.6|12074.4|12014.4|12067.6|12007.6|20
1623938100000|2021-06-17 13:55:00|12068.7|12008.7|12069.4|12009.4|12069.4|12009.4|12027.1|11986.3|41
1623938400000|2021-06-17 14:00:00|12052.5|12012.5|12041.3|12001.3|12052.5|12012.5|12034.4|11994.4|40
1623938700000|2021-06-17 14:05:00|12034.4|11994.4|12023.3|11999.3|12077.6|12026|12021.5|11983.3|241
1623939000000|2021-06-17 14:10:00|12021.5|11997.5|12006.9|11982.9|12053.8|11999.3|12006.9|11968.3|21
1623939300000|2021-06-17 14:15:00|12009.4|11985.4|11997.2|11973.2|12009.4|11985.4|11997.2|11973.2|16
1623939600000|2021-06-17 14:20:00|11990.8|11966.8|11998.3|11974.3|11999|11975|11990.8|11966.8|21
1623939900000|2021-06-17 14:25:00|12023.2|11963.2|12039.5|11999.5|12050.7|12014.3|12023.2|11963.2|33
1623940200000|2021-06-17 14:30:00|12037.7|11997.7|12063.9|12003.9|12063.9|12003.9|12037.7|11991.2|13
1623940500000|2021-06-17 14:35:00|12061.4|12001.4|12083.2|12023.2|12083.2|12023.2|12056.4|11996.4|111
1623940800000|2021-06-17 14:40:00|12085.7|12025.7|12050.2|12026.2|12085.7|12026.2|12050.2|12015.7|0
1623941100000|2021-06-17 14:45:00|12088.2|12028.2|12098.2|12074.2|12118.7|12084.6|12083.2|12023.2|21
1623941400000|2021-06-17 14:50:00|12095|12035|12082.6|12022.6|12095|12043.7|12058.7|12006.2|6
1623941700000|2021-06-17 14:55:00|12080.8|12020.8|12051.5|11991.5|12080.8|12020.8|12050.8|11990.8|6
1623942000000|2021-06-17 15:00:00|12050.8|11990.8|12075.1|12015.1|12075.1|12015.1|12025.8|11972.6|29
1623942300000|2021-06-17 15:05:00|12060.8|12000.8|12035.1|11995.1|12068.3|12008.3|12035.1|11993.3|36
1623942600000|2021-06-17 15:10:00|12025.8|12001.8|12011|11987|12025.8|12001.8|12011|11987|8
1623942900000|2021-06-17 15:15:00|12009.2|11985.2|12035.2|11975.2|12058.3|11998.3|12001|11972.7|38
1623943200000|2021-06-17 15:20:00|12031.5|11971.5|12005.9|11965.9|12056.1|11996.1|12000.4|11952|45
1623943500000|2021-06-17 15:25:00|12002.2|11962.2|11976.5|11952.5|12012.7|11963.4|11974.7|11950.7|17
1623943800000|2021-06-17 15:30:00|11977.2|11953.2|12041.6|11981.6|12057.3|12000.7|11974.7|11950.7|87
1623944100000|2021-06-17 15:35:00|12043.4|11983.4|12017.3|11957.3|12057.7|12001.8|12014.8|11954.8|105
1623944400000|2021-06-17 15:40:00|12021.6|11961.6|11997.3|11973.3|12037.7|11988.2|11988.6|11956.6|6
1623944700000|2021-06-17 15:45:00|12000.9|11976.9|12019.6|11979.6|12019.6|11979.6|12000.9|11976.9|4
1623945000000|2021-06-17 15:50:00|12012.3|11988.3|12019.6|11979.6|12019.6|11988.3|12009.5|11975.3|0
1623945600000|2021-06-17 16:00:00|12012.3|11988.3|12014.8|11990.8|12014.8|11990.8|12012.3|11988.3|6
1623945900000|2021-06-17 16:05:00|12019.6|11979.6|12006.7|11982.7|12019.7|11985.2|12001.7|11977.7|6
1623946200000|2021-06-17 16:10:00|12003.5|11979.5|12004.2|11980.2|12004.9|11980.9|12003.5|11979.5|8
1623946500000|2021-06-17 16:15:00|12006|11982|12004.9|11980.9|12006|11982|12004.9|11980.9|1
1623946800000|2021-06-17 16:20:00|12004.2|11980.2|12004.2|11980.2|12004.2|11980.2|12004.2|11980.2|4
1623947100000|2021-06-17 16:25:00|11998.8|11974.8|11972|11948|12005.4|11974.8|11967.7|11943.7|29
1623947400000|2021-06-17 16:30:00|11968.1|11944.1|11968.1|11944.1|11968.1|11944.1|11968.1|11944.1|5
1623947700000|2021-06-17 16:35:00|11979.3|11939.3|11986.6|11946.6|11988|11962.8|11979.3|11939.3|26
1623948000000|2021-06-17 16:40:00|11979.3|11955.3|11979.3|11955.3|11989.8|11955.3|11979.3|11949.8|2
1623948300000|2021-06-17 16:45:00|11980|11956|11980|11956|11980|11956|11980|11956|0
1623948600000|2021-06-17 16:50:00|11981.8|11957.8|11982.5|11958.5|11982.5|11958.5|11978.2|11954.2|27
1623948900000|2021-06-17 16:55:00|11990|11966|12022.1|11998.1|12055.1|12028.1|11990|11966|45
1623949200000|2021-06-17 17:00:00|12029.4|11989.4|12032.6|11972.6|12032.6|11989.4|12027.6|11972.6|0
1623949500000|2021-06-17 17:05:00|12012.6|11988.6|12008.9|11984.9|12012.6|11988.6|12007.1|11983.1|2
1623949800000|2021-06-17 17:10:00|12009|11985|12019.5|11959.5|12021.3|11985|11997.8|11955.8|1
1623950100000|2021-06-17 17:15:00|12004.9|11980.9|12008.8|11948.8|12022.9|11980.9|12004.9|11948.8|7
1623950400000|2021-06-17 17:20:00|12009.5|11949.5|12008.4|11968.4|12015.9|11968.4|12003.4|11949.5|7
1623950700000|2021-06-17 17:25:00|12007.7|11967.7|12050|11990|12051.8|12005.5|11999|11967.7|34
1623951000000|2021-06-17 17:30:00|12048.8|12024.8|12026.8|11986.8|12062.7|12024.8|12026.8|11986.8|6
1623951600000|2021-06-17 17:40:00|12017.5|11993.5|12011.3|11987.3|12017.5|11993.5|12011.3|11987.3|0
1623951900000|2021-06-17 17:45:00|12013.8|11989.8|12027.7|12003.7|12055|12007.4|12013.8|11989.8|13
1623952200000|2021-06-17 17:50:00|12025.2|12001.2|12033.9|12009.9|12033.9|12009.9|12022.7|11986.9|14
1623952500000|2021-06-17 17:55:00|12036.4|12012.4|12080.8|12020.8|12106.4|12061.7|12033.9|12009.9|15
1624017600000|2021-06-18 12:00:00|12163.6|12103.6|12110.7|12050.7|12165.5|12105.5|12110.7|12050.7|17
1624017900000|2021-06-18 12:05:00|12105.7|12045.7|12068.2|12008.2|12105.7|12045.7|12068.2|12008.2|6
1624018200000|2021-06-18 12:10:00|12070.7|12010.7|12065.2|12005.2|12071.3|12011.3|12047|11987|7
1624018500000|2021-06-18 12:15:00|12060.2|12000.2|12050.7|11990.7|12060.2|12000.2|12047|11987|15
1624018800000|2021-06-18 12:20:00|12050.1|11990.1|12038.2|11978.2|12050.1|11990.1|12038.2|11978.2|0
1624019100000|2021-06-18 12:25:00|12038.3|11978.3|12038.3|11978.3|12038.3|11978.3|12038.3|11978.3|0
1624019400000|2021-06-18 12:30:00|12040.1|11980.1|12038.9|11998.9|12048.3|11998.9|12038.3|11978.3|2
1624019700000|2021-06-18 12:35:00|12047.6|11987.6|12038.9|11998.9|12047.6|11998.9|12038.9|11978.9|2
1624020000000|2021-06-18 12:40:00|12039|11999|12039|11999|12039|11999|12038.3|11998.3|2
1624020300000|2021-06-18 12:45:00|12038.3|11998.3|12036.5|11996.5|12039|11999|12036.5|11996.5|0
1624020600000|2021-06-18 12:50:00|12034|11994|12078.3|12018.3|12081.5|12021.5|12016.5|11975.8|10
1624020900000|2021-06-18 12:55:00|12077.7|12017.7|12085.9|12025.9|12085.9|12025.9|12073.3|12013.3|1
1624021200000|2021-06-18 13:00:00|12088.4|12028.4|12024|11984|12088.4|12043.8|12021|11982.2|15
1624021800000|2021-06-18 13:10:00|12024.1|11984.1|12024.1|11984.1|12024.1|11984.1|12024.1|11984.1|0
1624022100000|2021-06-18 13:15:00|12033.4|11973.4|12024.7|11984.7|12033.4|11984.7|12022.2|11973.4|1
1624022400000|2021-06-18 13:20:00|12027.9|11987.9|12067.3|12007.3|12067.3|12012.2|12022.5|11987.9|5
1624022700000|2021-06-18 13:25:00|12071.6|12011.6|12067.3|12007.3|12071.6|12011.6|12067.3|12007.3|2
1624023000000|2021-06-18 13:30:00|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|6
1624023300000|2021-06-18 13:35:00|12064.8|12004.8|11984.3|11960.3|12065.4|12005.4|11984.3|11960.3|11
1624023600000|2021-06-18 13:40:00|||||||||17
1624023900000|2021-06-18 13:45:00|11986.8|11962.8|11986.2|11962.2|11986.8|11962.8|11986.2|11962.2|0
1624024200000|2021-06-18 13:50:00|||||||||8
1624024500000|2021-06-18 13:55:00|11984.4|11960.4|11976.9|11952.9|11990|11960.4|11976.9|11950|7
1624024800000|2021-06-18 14:00:00|11976.2|11952.2|11896.2|11872.2|11983.6|11952.2|11896.2|11872.2|57
1624025100000|2021-06-18 14:05:00|11888.8|11864.8|11891.3|11867.3|11902.3|11867.3|11882.4|11842.3|22
1624025400000|2021-06-18 14:10:00|11890.6|11866.6|11895.1|11871.1|11896.9|11872.9|11890.6|11866.6|8
1624025700000|2021-06-18 14:15:00|11924.8|11864.8|11944.3|11884.3|11949.9|11892.8|11911.3|11864.8|29
1624026000000|2021-06-18 14:20:00|11931.7|11891.7|11926.2|11886.2|11931.7|11891.7|11926.2|11886.2|0
1624026300000|2021-06-18 14:25:00|11926.8|11886.8|11926.8|11886.8|11926.8|11894.2|11918.2|11885.5|2
1624026600000|2021-06-18 14:30:00|11916.3|11892.3|11940.1|11916.1|11940.7|11916.7|11916.3|11876.3|8
1624026900000|2021-06-18 14:35:00|||||||||1
1624027200000|2021-06-18 14:40:00|||||||||3
1624027500000|2021-06-18 14:45:00|11937.6|11913.6|11965|11905|11966.3|11914.2|11925.1|11886.4|15
1624027800000|2021-06-18 14:50:00|11943.1|11903.1|11931.3|11907.3|11945.6|11908|11931.3|11901.3|0
1624028100000|2021-06-18 14:55:00|11928.8|11904.8|11927|11903|11928.9|11904.9|11926.4|11902.4|1
1624028400000|2021-06-18 15:00:00|11926.4|11902.4|11923.3|11899.3|11927|11903|11920.8|11896.8|5
1624028700000|2021-06-18 15:05:00|11921.5|11897.5|11924|11900|11924|11900|11921.5|11897.5|4
1624029000000|2021-06-18 15:10:00|11931.5|11907.5|11929|11905|11931.5|11907.5|11929|11905|4
1624029300000|2021-06-18 15:15:00|11931.5|11907.5|11925.9|11901.9|11931.5|11907.5|11925.9|11901.9|4
1624029600000|2021-06-18 15:20:00|||||||||2
1624029900000|2021-06-18 15:25:00|11923.4|11899.4|11918.4|11894.4|11923.4|11899.4|11913.4|11889.4|6
1624030200000|2021-06-18 15:30:00|11925.8|11901.8|11929.7|11905.7|11929.7|11905.7|11925.8|11901.8|5
1624030500000|2021-06-18 15:35:00|11927.9|11903.9|11924.7|11900.7|11927.9|11903.9|11924.7|11900.7|3
1624030800000|2021-06-18 15:40:00|11924.8|11900.8|11923.5|11899.5|11924.8|11900.8|11923.5|11899.5|3
1624031100000|2021-06-18 15:45:00|||||||||2
1624031400000|2021-06-18 15:50:00|11929|11905|11925.4|11901.4|11931.6|11907.6|11925.4|11901.4|3
1624031700000|2021-06-18 15:55:00|11929.2|11905.2|11929.2|11905.2|11929.2|11905.2|11929.2|11905.2|11
1624032000000|2021-06-18 16:00:00|11936|11912|11931|11907|11936|11912|11931|11907|3
1624032300000|2021-06-18 16:05:00|11931.1|11907.1|11927.9|11903.9|11931.1|11907.1|11927.9|11903.9|1
1624032600000|2021-06-18 16:10:00|11925.4|11901.4|11921.7|11897.7|11927.9|11903.9|11921.7|11897.7|6
1624032900000|2021-06-18 16:15:00|||||||||2
1624033200000|2021-06-18 16:20:00|11925.5|11901.5|11925.5|11901.5|11925.5|11901.5|11925.5|11901.5|1
1624033500000|2021-06-18 16:25:00|11923|11899|11927.3|11887.3|11929.1|11899|11914.8|11887.3|11
1624033800000|2021-06-18 16:30:00|11921.8|11897.8|11915.5|11891.5|11926.8|11902.8|11915.5|11891.5|13
1624034100000|2021-06-18 16:35:00|11919.2|11895.2|11915.5|11891.5|11926.8|11902.8|11915.5|11891.5|3
1624034400000|2021-06-18 16:40:00|11917.4|11893.4|11925.5|11901.5|11932.9|11901.5|11915.5|11891.5|13
1624034700000|2021-06-18 16:45:00|11928|11904|11932.4|11908.4|11934.9|11910.9|11928|11904|0
1624035000000|2021-06-18 16:50:00|11939.8|11899.8|11937.9|11897.9|11939.8|11903.4|11927.4|11897.9|2
1624035300000|2021-06-18 16:55:00|11931.2|11907.2|11941.2|11917.2|11941.2|11917.2|11931.2|11907.2|26
1624035600000|2021-06-18 17:00:00|11939.2|11915.2|11948.5|11888.5|11950.4|11915.2|11914.9|11885.4|51
1624035900000|2021-06-18 17:05:00|11943.5|11903.5|11947.3|11887.3|11965.4|11905.4|11939.8|11879.8|54
1624036200000|2021-06-18 17:10:00|11945.4|11885.4|11945.4|11885.4|11945.4|11885.4|11945.4|11885.4|0
1624036500000|2021-06-18 17:15:00|||||||||5
1624036800000|2021-06-18 17:20:00|11944.8|11884.8|11942.3|11882.3|11952.2|11915.4|11930.1|11882.3|3
1624037100000|2021-06-18 17:25:00|11934.9|11894.9|11947.3|11887.3|11949.8|11903|11934.9|11887.3|2
1624037400000|2021-06-18 17:30:00|11945.5|11885.5|11945.5|11885.5|11945.5|11885.5|11945.5|11885.5|0
1624037700000|2021-06-18 17:35:00|11934.2|11894.2|11908.2|11884.2|11934.2|11894.2|11908.2|11876.8|1
1624038000000|2021-06-18 17:40:00|11911.3|11887.3|11913.7|11853.7|11916.8|11887.3|11879.4|11851.2|36
1624038300000|2021-06-18 17:45:00|11885.9|11825.9|11860.1|11836.1|11885.9|11836.1|11858.2|11825.9|16
1624038600000|2021-06-18 17:50:00|11849.4|11825.4|11830.6|11770.6|11849.4|11825.4|11813.2|11768.7|50
1624038900000|2021-06-18 17:55:00|11828.1|11768.1|11808.8|11748.8|11863.1|11803.1|11779.5|11742.6|69
1624276800000|2021-06-21 12:00:00|11871.8|11811.8|11874|11814|11885.4|11825.4|11859.9|11799.9|16
1624277100000|2021-06-21 12:05:00|11882.4|11822.4|11888.5|11848.5|11888.5|11848.5|11882.4|11822.4|2
1624277400000|2021-06-21 12:10:00|11892.4|11852.4|11890.5|11850.5|11892.4|11852.4|11890.5|11850.5|0
1624277700000|2021-06-21 12:15:00|11892.4|11852.4|11884.6|11844.6|11892.4|11852.4|11884.6|11844.6|0
1624278000000|2021-06-21 12:20:00|11886.5|11846.5|11887.5|11827.5|11887.5|11846.6|11875|11815|5
1624278300000|2021-06-21 12:25:00|11899.8|11875.8|11930|11870|11930.5|11875.8|11899.8|11862.6|2
1624278600000|2021-06-21 12:30:00|11930.5|11870.5|11931.1|11871.1|11934.5|11874.5|11930.5|11870.5|4
1624278900000|2021-06-21 12:35:00|||||||||1
1624279500000|2021-06-21 12:45:00|11936.1|11876.1|11896.7|11836.7|11936.1|11904.1|11896.7|11836.7|1
1624279800000|2021-06-21 12:50:00|11898.3|11838.3|11900.8|11840.8|11907.2|11847.2|11898.3|11838.3|2
1624280100000|2021-06-21 12:55:00|11916.7|11892.7|11892.2|11832.2|11928.9|11892.7|11892.2|11832.2|0
1624280400000|2021-06-21 13:00:00|11888.3|11828.3|11855.3|11795.3|11888.3|11828.3|11855.3|11795.3|2
1624280700000|2021-06-21 13:05:00|11844.2|11804.2|11848.7|11808.7|11848.7|11808.7|11840.3|11800.3|1
1624281000000|2021-06-21 13:10:00|11845.7|11821.7|11853.7|11813.7|11878.9|11821.7|11845.7|11807.4|2
1624281300000|2021-06-21 13:15:00|11850.7|11826.7|11894.8|11834.8|11898.2|11838.2|11850.7|11826.7|1
1624281600000|2021-06-21 13:20:00|11894.3|11834.3|11855.3|11795.3|11894.8|11842.8|11849.8|11795.3|6
1624281900000|2021-06-21 13:25:00|11855.4|11795.4|11815.4|11791.4|11855.4|11811.8|11814.3|11790.3|5
1624282200000|2021-06-21 13:30:00|11814|11790|11812.9|11788.9|11814|11790|11810.9|11786.9|1
1624282500000|2021-06-21 13:35:00|11814.9|11790.9|11814|11754|11822.4|11790.9|11803.1|11754|5
1624282800000|2021-06-21 13:40:00|11815.9|11755.9|11806|11782|11815.9|11782|11804|11755.9|0
1624283100000|2021-06-21 13:45:00|11817.9|11757.9|11802.6|11762.6|11820|11770|11794|11757.9|9
1624283400000|2021-06-21 13:50:00|11790.9|11766.9|11827.6|11767.6|11827.6|11767.6|11779.4|11746.5|6
1624283700000|2021-06-21 13:55:00|11827.1|11767.1|11829.6|11769.6|11829.6|11769.6|11826.5|11766.5|1
1624284000000|2021-06-21 14:00:00|11829|11769|11869.1|11809.1|11869.1|11809.1|11829|11769|11
1624284300000|2021-06-21 14:05:00|11871|11811|11862.1|11802.1|11882.8|11836|11859.6|11799.6|1
1624284900000|2021-06-21 14:15:00|11864.6|11804.6|11836.6|11796.6|11866.6|11807|11836.6|11796.6|5
1624285200000|2021-06-21 14:20:00|11835.1|11811.1|11837.6|11813.6|11837.6|11813.6|11835.1|11811.1|0
1624285500000|2021-06-21 14:25:00|11842|11818|11828.1|11804.1|11844.5|11820.5|11824.2|11800.2|9
1624285800000|2021-06-21 14:30:00|11832.1|11808.1|11840.6|11800.6|11842.6|11810.6|11832.1|11800.6|3
1624286100000|2021-06-21 14:35:00|11838.6|11798.6|11807.1|11783.1|11838.6|11798.6|11787.6|11757.6|6
1624286400000|2021-06-21 14:40:00|11805.1|11781.1|11806.2|11782.2|11806.2|11782.2|11805.1|11781.1|4
1624286700000|2021-06-21 14:45:00|11804.2|11780.2|11853.7|11793.7|11857.2|11797.2|11804.2|11780.2|11
1624287000000|2021-06-21 14:50:00|11854.2|11794.2|11838.7|11778.7|11854.2|11803|11797.1|11767.3|26
1624287300000|2021-06-21 14:55:00|11834.8|11774.8|11856.8|11796.8|11856.8|11796.8|11788.2|11764.2|15
1624287600000|2021-06-21 15:00:00|11856.2|11796.2|11856.2|11816.2|11866.8|11821.2|11844.3|11784.3|1
1624287900000|2021-06-21 15:05:00|11826.3|11802.3|11856.8|11796.8|11856.8|11802.3|11826.3|11789.8|7
1624288200000|2021-06-21 15:10:00|11856.3|11796.3|11820.4|11780.4|11856.3|11802.3|11807.4|11766.9|5
1624288500000|2021-06-21 15:15:00|11824.8|11784.8|11829.3|11805.3|11852.3|11805.3|11824.8|11776.4|5
1624288800000|2021-06-21 15:20:00|11829.4|11805.4|11835.4|11811.4|11835.4|11811.4|11827.9|11803.9|1
1624289400000|2021-06-21 15:30:00|11837.4|11813.4|11843.5|11819.5|11843.5|11819.5|11833.5|11809.5|13
1624289700000|2021-06-21 15:35:00|11844|11820|11854|11814|11871.5|11828.5|11841|11811.5|4
1624290000000|2021-06-21 15:40:00|11846.5|11822.5|11848.5|11824.5|11848.5|11824.5|11846.5|11822.5|1
1624290300000|2021-06-21 15:45:00|||||||||1
1624290600000|2021-06-21 15:50:00|11858|11834|11894.1|11834.1|11896.5|11867|11858|11831.5|8
1624290900000|2021-06-21 15:55:00|11896.6|11836.6|11879.6|11819.6|11896.6|11836.6|11874.6|11819.6|4
1624291200000|2021-06-21 16:00:00|11881.6|11821.6|11884.6|11860.6|11891.6|11860.6|11864.8|11819.6|4
1624291500000|2021-06-21 16:05:00|11888.6|11864.6|11888.6|11864.6|11888.6|11864.6|11888.6|11864.6|1
1624291800000|2021-06-21 16:10:00|11898.7|11858.7|11921.1|11861.1|11921.1|11868.6|11898.7|11858.7|1
1624292100000|2021-06-21 16:15:00|11917.2|11857.2|11913.6|11873.6|11917.2|11873.8|11878.1|11851.6|8
1624292400000|2021-06-21 16:20:00|11911.6|11871.6|11913.6|11873.6|11919.5|11888.6|11911.6|11871.6|5
1624292700000|2021-06-21 16:25:00|11922.6|11862.6|11912.7|11852.7|11924.6|11867.7|11907.7|11852.7|11
1624293000000|2021-06-21 16:30:00|11916.7|11856.7|11918.7|11858.7|11918.7|11858.7|11916.7|11856.7|4
1624293300000|2021-06-21 16:35:00|11920.7|11860.7|11887.7|11863.7|11920.7|11869.1|11887.7|11860.7|0
1624293600000|2021-06-21 16:40:00|11877.7|11853.7|11918.2|11858.2|11918.2|11858.2|11877.7|11848.7|12
1624293900000|2021-06-21 16:45:00|11913.7|11853.7|11906.9|11846.9|11915.3|11855.3|11906.9|11846.9|1
1624294200000|2021-06-21 16:50:00|11908.9|11848.9|11937.8|11877.8|11937.8|11877.8|11908.9|11848.9|1
1624294500000|2021-06-21 16:55:00|11940.4|11880.4|11906.9|11846.9|11950.3|11890.3|11906.4|11846.4|1
1624294800000|2021-06-21 17:00:00|11908.9|11848.9|11908.9|11848.9|11910.9|11850.9|11906.4|11846.4|2
1624295100000|2021-06-21 17:05:00|11910.9|11850.9|11908.4|11848.4|11910.9|11850.9|11903.9|11843.9|0
1624295400000|2021-06-21 17:10:00|11910|11850|11934.9|11874.9|11934.9|11874.9|11910|11850|1
1624295700000|2021-06-21 17:15:00|11937.5|11877.5|11968|11928|11968|11931|11937.5|11877.5|9
1624296000000|2021-06-21 17:20:00|11980.5|11920.5|11983.3|11943.3|12039|11979|11980.5|11920.5|11
1624296300000|2021-06-21 17:25:00|11979.4|11939.4|11982.8|11942.8|11995.2|11955.8|11971.4|11932.3|3
1624296600000|2021-06-21 17:30:00|11983.3|11943.3|11965.4|11941.4|11985.3|11959.4|11965.4|11941.4|2
1624296900000|2021-06-21 17:35:00|11964.8|11940.8|11990.7|11950.7|11990.7|11959.8|11964.8|11940.8|5
1624297200000|2021-06-21 17:40:00|11980.1|11956.1|12017.3|11957.3|12017.7|11957.7|11967.7|11932.6|22
1624297500000|2021-06-21 17:45:00|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|12011.3|11951.3|1
1624297800000|2021-06-21 17:50:00|12022.8|11962.8|12055.9|11995.9|12078.4|12034.3|12012.8|11961.3|11
1624298100000|2021-06-21 17:55:00|12050.8|11990.8|12114.1|12054.1|12134.7|12110.7|12045.8|11990.8|30
1624363200000|2021-06-22 12:00:00|12069.2|12029.2|12043.2|11983.2|12096.8|12049.2|12043.2|11983.2|5
1624363500000|2021-06-22 12:05:00|12042.7|11982.7|11961.8|11937.8|12042.7|11982.7|11961.8|11926.2|12
1624363800000|2021-06-22 12:10:00|11959.7|11935.7|11960.2|11900.2|11962.7|11935.7|11947.3|11899.7|2
1624364100000|2021-06-22 12:15:00|11961.7|11901.7|11961.8|11901.8|11961.8|11901.8|11961.7|11901.7|0
1624364400000|2021-06-22 12:20:00|11957.3|11897.3|12022.8|11962.8|12022.8|11962.8|11953.8|11895.3|1
1624364700000|2021-06-22 12:25:00|12020.3|11960.3|11962.3|11938.3|12020.3|11960.3|11962.3|11930.7|5
1624365000000|2021-06-22 12:30:00|12014.8|11954.8|11997.8|11937.8|12014.8|11954.8|11997.8|11937.8|1
1624365300000|2021-06-22 12:35:00|11995.8|11935.8|12004.8|11944.8|12004.8|11944.8|11993.8|11933.8|2
1624365600000|2021-06-22 12:40:00|12007.3|11947.3|12001.3|11941.3|12007.3|11949.3|11979.3|11936.8|4
1624365900000|2021-06-22 12:45:00|12000.8|11940.8|11985.4|11925.4|12001.3|11941.3|11978.3|11925.3|5
1624366200000|2021-06-22 12:50:00|11983.3|11923.3|11983.4|11923.4|11983.4|11923.4|11983.3|11923.3|0
1624366500000|2021-06-22 12:55:00|11972.4|11932.4|11970.4|11930.4|11972.4|11932.4|11970.4|11930.4|0
1624366800000|2021-06-22 13:00:00|11980.9|11920.9|11981.4|11921.4|11981.4|11921.4|11980.9|11920.9|1
1624367100000|2021-06-22 13:05:00|11965.9|11941.9|11988|11948|11999.5|11955|11965.9|11933.4|2
1624367400000|2021-06-22 13:10:00|11986|11946|11977.9|11937.9|11986|11946|11977.9|11937.9|0
1624367700000|2021-06-22 13:15:00|11979.9|11939.9|11980|11940|11980|11940|11977.9|11937.9|1
1624368000000|2021-06-22 13:20:00|11994|11954|12031.5|11971.5|12031.5|11976.9|11994|11954|11
1624368300000|2021-06-22 13:25:00|12021|11981|12017|11977|12021|11981|12017|11977|0
1624368600000|2021-06-22 13:30:00|12001.5|11977.5|11988.5|11964.5|12001.5|11977.5|11988.5|11964.5|1
1624368900000|2021-06-22 13:35:00|12004.5|11944.5|11995|11935|12004.5|11955|11987.5|11927.5|5
1624369200000|2021-06-22 13:40:00|12005.6|11945.6|11982.6|11958.6|12017.5|11966.6|11982.1|11945.6|2
1624369500000|2021-06-22 13:45:00|11982.1|11958.1|11980.1|11956.1|11989.6|11960.6|11977.1|11943.6|2
1624369800000|2021-06-22 13:50:00|12008.6|11948.6|12009.1|11949.1|12009.1|11961.1|12001.1|11943.6|3
1624370100000|2021-06-22 13:55:00|12003.6|11963.6|12022.6|11962.6|12022.6|11965.1|11999.5|11946.6|1
1624370400000|2021-06-22 14:00:00|12020.1|11960.1|11996.7|11936.7|12024.1|11975.1|11984.2|11936.7|8
1624370700000|2021-06-22 14:05:00|11971.2|11947.2|11985.7|11925.7|12005.7|11950.1|11971.2|11925.7|2
1624371000000|2021-06-22 14:10:00|12005.7|11945.7|12006.2|11946.2|12013.2|11986.2|12000.7|11940.7|1
1624371300000|2021-06-22 14:15:00|12008.7|11948.7|12006.2|11946.2|12027.3|11967.3|12006.2|11946.2|1
1624371600000|2021-06-22 14:20:00|11998.7|11938.7|11994.2|11970.2|12006.7|11970.2|11988.7|11928.7|0
1624371900000|2021-06-22 14:25:00|11998.2|11974.2|12006.8|11982.8|12006.8|11982.8|11998.2|11974.2|2
1624372200000|2021-06-22 14:30:00|12055.7|11995.7|12019.3|11995.3|12058.2|12001.4|12014.3|11975.7|18
1624372500000|2021-06-22 14:35:00|12014.3|11990.3|12070.8|12010.8|12072.3|12012.3|12014.3|11989.2|3
1624372800000|2021-06-22 14:40:00|12068.3|12008.3|12077.8|12053.8|12094.9|12057.8|12064.3|12004.3|7
1624373100000|2021-06-22 14:45:00|12080.3|12020.3|12080.8|12056.8|12086.8|12056.8|12072.3|12017.3|3
1624373400000|2021-06-22 14:50:00|12075.3|12051.3|12073.3|12013.3|12085.8|12051.3|12071.3|12011.3|3
1624373700000|2021-06-22 14:55:00|12060.2|12036.2|12088.8|12048.8|12106.9|12068.3|12060.2|12010.8|13
1624374000000|2021-06-22 15:00:00|||||||||1
1624374300000|2021-06-22 15:05:00|12081.3|12057.3|12116.4|12076.4|12122.9|12082.9|12081.3|12056.3|3
1624374600000|2021-06-22 15:10:00|12127.8|12067.8|12121.8|12081.8|12133.4|12093.4|12118.3|12065.3|3
1624374900000|2021-06-22 15:15:00|12119.8|12079.8|12093.3|12069.3|12153.9|12093.9|12093.3|12049.8|18
1624375200000|2021-06-22 15:20:00|12103.8|12043.8|12084.8|12044.8|12103.8|12052.9|12084.8|12043.8|0
1624375500000|2021-06-22 15:25:00|12099.8|12039.8|12093.4|12069.4|12099.8|12069.9|12084.8|12039.8|16
1624375800000|2021-06-22 15:30:00|12092.9|12068.9|12110.9|12086.9|12113|12089|12092.9|12068.9|4
1624376100000|2021-06-22 15:35:00|12114|12054|12108|12084|12114|12084|12098.9|12054|6
1624376400000|2021-06-22 15:40:00|12109|12085|12088|12064|12120|12089|12088|12054|2
1624376700000|2021-06-22 15:45:00|12097|12057|12099|12059|12099|12059|12097|12057|1
1624377000000|2021-06-22 15:50:00|12092|12068|12095.5|12071.5|12100.5|12076.5|12092|12068|0
1624377300000|2021-06-22 15:55:00|12116|12056|12055.5|12031.5|12116|12068.5|12055.5|12031.5|8
1624377600000|2021-06-22 16:00:00|12055.6|12031.6|12073.6|12013.6|12098.6|12038.6|12055.6|12013.6|12
1624377900000|2021-06-22 16:05:00|12074.1|12014.1|12082.1|12022.1|12105.6|12045.6|12067.1|12007.1|1
1624378200000|2021-06-22 16:10:00|12082.6|12022.6|12082.1|12022.1|12082.6|12022.6|12082.1|12022.1|0
1624378500000|2021-06-22 16:15:00|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|0
1624378800000|2021-06-22 16:20:00|12090.3|12030.3|12060.2|12000.2|12090.3|12030.3|12060.1|12000.1|8
1624379100000|2021-06-22 16:25:00|12086.3|12026.3|12098.6|12038.6|12099.1|12039.1|12086.3|12026.3|3
1624379400000|2021-06-22 16:30:00|12098.7|12038.7|12120.2|12060.2|12120.2|12060.2|12098.7|12038.7|1
1624379700000|2021-06-22 16:35:00|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|0
1624380000000|2021-06-22 16:40:00|12113.2|12073.2|12118.2|12058.2|12120.2|12082.2|12102.2|12058.2|8
1624380300000|2021-06-22 16:45:00|12109.2|12069.2|12118.2|12058.2|12118.2|12088.2|12108.2|12058.2|10
1624380600000|2021-06-22 16:50:00|12108.7|12068.7|12108.2|12084.2|12113.2|12084.2|12105.7|12068.7|8
1624380900000|2021-06-22 16:55:00|12108.7|12084.7|12110.8|12086.8|12113.3|12089.3|12108.7|12084.7|4
1624381200000|2021-06-22 17:00:00|12124.3|12064.3|12109.8|12085.8|12124.3|12085.8|12109.8|12060.3|5
1624381500000|2021-06-22 17:05:00|12109.3|12069.3|12118.3|12058.3|12118.3|12069.3|12109.3|12058.3|5
1624381800000|2021-06-22 17:10:00|12108.8|12068.8|12113.8|12053.8|12113.8|12068.8|12108.8|12051.8|5
1624382100000|2021-06-22 17:15:00|12115.3|12055.3|12117.4|12057.4|12117.4|12057.4|12115.3|12055.3|12
1624382400000|2021-06-22 17:20:00|12108.3|12068.3|12098.9|12074.9|12108.9|12084.9|12098.9|12068.3|3
1624382700000|2021-06-22 17:25:00|12099.4|12075.4|12088.9|12064.9|12099.4|12075.4|12086.9|12062.9|7
1624383000000|2021-06-22 17:30:00|12082.9|12058.9|12095.5|12071.5|12095.5|12071.5|12081.4|12046.9|1
1624383300000|2021-06-22 17:35:00|12100.5|12076.5|12096|12056|12101.5|12076.5|12096|12041.5|7
1624383600000|2021-06-22 17:40:00|12113.5|12053.5|12120.5|12060.5|12123|12066|12106|12053.5|4
1624383900000|2021-06-22 17:45:00|12111|12051|12108.5|12068.5|12111|12068.5|12102.5|12051|1
1624384200000|2021-06-22 17:50:00|12100|12076|12119.6|12095.6|12128.1|12096.1|12100|12060|7
1624384500000|2021-06-22 17:55:00|12135.6|12075.6|12118.1|12058.1|12135.6|12085.1|12113.6|12053.6|19
1624449600000|2021-06-23 12:00:00|12118.2|12058.2|12110.2|12050.2|12118.2|12058.2|12100.4|12040.4|3
1624449900000|2021-06-23 12:05:00|12109.8|12049.8|12080.5|12020.5|12109.8|12054.8|12078|12018|4
1624450200000|2021-06-23 12:10:00|12080.9|12020.9|12083|12023|12085.5|12025.5|12078|12018|0
1624450500000|2021-06-23 12:15:00|12085.5|12025.5|12070.5|12010.5|12085.5|12025.5|12070.5|12010.5|0
1624450800000|2021-06-23 12:20:00|12070.1|12010.1|12049.6|12009.6|12070.1|12015.1|12049.6|12000.5|0
1624451100000|2021-06-23 12:25:00|12040.7|12016.7|12060.5|12000.5|12060.5|12016.7|12040.7|12000.5|1
1624451400000|2021-06-23 12:30:00|12060.6|12000.6|12034|11974|12060.6|12010.1|12022.3|11974|1
1624452000000|2021-06-23 12:40:00|12034.5|11974.5|12036.5|11976.5|12036.5|11976.5|12034.5|11974.5|0
1624452300000|2021-06-23 12:45:00|12026.1|11986.1|12021.5|11981.5|12026.1|11986.1|12021.5|11981.5|0
1624452600000|2021-06-23 12:50:00|||||||||1
1624452900000|2021-06-23 12:55:00|12021.1|11981.1|12026.6|11986.6|12026.6|11986.6|12019|11979|0
1624453200000|2021-06-23 13:00:00|12021.1|11997.1|12016.6|11976.6|12035.7|11997.1|12016.6|11971.6|0
1624453800000|2021-06-23 13:10:00|12013.2|11989.2|12015.2|11991.2|12015.2|11991.2|12013.2|11989.2|0
1624454100000|2021-06-23 13:15:00|12014.8|11990.8|12014.6|11954.6|12020.7|11991.2|12012.7|11954.6|20
1624454400000|2021-06-23 13:20:00|12007.5|11947.5|11993.7|11933.7|12007.5|11961.7|11985.7|11933.7|3
1624454700000|2021-06-23 13:25:00|11972.3|11948.3|11971.7|11931.7|11993.7|11955.8|11971.7|11927.1|4
1624455000000|2021-06-23 13:30:00|11964.1|11940.1|12060.3|12000.3|12060.3|12004|11963.7|11935.1|7
1624455300000|2021-06-23 13:35:00|12058.3|11998.3|12066|12026|12066|12026|12053.3|11997.4|2
1624455600000|2021-06-23 13:40:00|12065.6|12025.6|12049.2|12025.2|12066.5|12025.6|12047.6|11994.9|3
1624455900000|2021-06-23 13:45:00|12055.3|12031.3|12055.3|12031.3|12055.3|12031.3|12055.3|12031.3|0
1624456200000|2021-06-23 13:50:00|12049.6|12025.6|12046.3|12006.3|12074.7|12036.1|12046.3|11988.8|2
1624456500000|2021-06-23 13:55:00|12048.4|12008.4|12025.9|11985.9|12048.4|12014.3|12025.9|11969.3|2
1624456800000|2021-06-23 14:00:00|12027.9|11987.9|12026.3|11966.3|12030.9|12003.4|12021.8|11961.8|0
1624457100000|2021-06-23 14:05:00|12021.8|11981.8|12081.8|12021.8|12085.9|12036.4|12021.8|11981.8|3
1624457400000|2021-06-23 14:10:00|12079.3|12019.3|12076.8|12036.8|12079.3|12038.2|12062.2|12018.9|4
1624457700000|2021-06-23 14:15:00|12078.9|12038.9|12074.8|12034.8|12081.4|12038.9|12072.7|12021.4|4
1624458000000|2021-06-23 14:20:00|12088.4|12028.4|12068.2|12044.2|12104.8|12044.8|12068.2|12028.4|8
1624458300000|2021-06-23 14:25:00|12103.7|12043.7|12096.2|12036.2|12103.7|12043.7|12096.2|12036.2|2
1624458600000|2021-06-23 14:30:00|12093.7|12033.7|12064.3|12040.3|12096.9|12048.7|12064.3|12025.7|2
1624458900000|2021-06-23 14:35:00|12064.4|12040.4|12064.4|12040.4|12072.6|12048.6|12064.4|12040.4|2
1624459500000|2021-06-23 14:45:00|12058.2|12034.2|12060.3|12036.3|12071.9|12047.9|12058.2|12034.2|1
1624459800000|2021-06-23 14:50:00|12071.2|12047.2|12073.3|12013.3|12073.3|12047.2|12050.6|11990.6|22
1624460100000|2021-06-23 14:55:00|12072.4|12012.4|12124.9|12064.9|12128.8|12068.8|12064.2|12004.2|14
1624460400000|2021-06-23 15:00:00|12124.5|12064.5|12114.5|12090.5|12124.5|12090.5|12110.4|12058.3|1
1624460700000|2021-06-23 15:05:00|12119.5|12095.5|12119.5|12095.5|12138.4|12106.2|12119.5|12085.7|4
1624461000000|2021-06-23 15:10:00|12125.2|12085.2|12112.9|12052.9|12125.2|12085.2|12103.3|12052.9|0
1624461300000|2021-06-23 15:15:00|12115.9|12055.9|12115.9|12055.9|12115.9|12055.9|12115.9|12055.9|1
1624461600000|2021-06-23 15:20:00|12104.6|12064.6|12113.4|12053.4|12113.4|12064.6|12080.4|12030.9|1
1624461900000|2021-06-23 15:25:00|12111.6|12051.6|12110.9|12050.9|12111.6|12051.6|12110.9|12050.9|1
1624462200000|2021-06-23 15:30:00|12111|12051|12110.5|12050.5|12111|12051|12110.5|12050.5|0
1624462500000|2021-06-23 15:35:00|12109.6|12049.6|12120.1|12080.1|12121.9|12080.1|12107.8|12049.6|5
1624462800000|2021-06-23 15:40:00|12110.5|12086.5|12126|12066|12135.3|12086.5|12110.5|12066|2
1624463100000|2021-06-23 15:45:00|12124.2|12064.2|12104.4|12044.4|12124.2|12064.2|12096.5|12036.5|2
1624463400000|2021-06-23 15:50:00|12104|12044|12098.5|12074.5|12111|12074.5|12076.7|12036.5|0
1624463700000|2021-06-23 15:55:00|12101.5|12061.5|12104|12064|12109|12064|12099.9|12049|1
1624464000000|2021-06-23 16:00:00|12098.5|12074.5|12102.4|12062.4|12112|12075.4|12098.5|12049.9|12
1624464300000|2021-06-23 16:05:00|12119.5|12059.5|12123.4|12063.4|12123.4|12063.4|12117.2|12057.2|3
1624464600000|2021-06-23 16:10:00|12130.4|12106.4|12130.4|12106.4|12130.4|12106.4|12130.4|12106.4|0
1624464900000|2021-06-23 16:15:00|12135|12111|12142.5|12082.5|12142.5|12113|12132.9|12082.5|1
1624465200000|2021-06-23 16:20:00|12140|12080|12132.1|12108.1|12140|12108.1|12132|12080|1
1624465500000|2021-06-23 16:25:00|12130.4|12106.4|12144.2|12104.2|12146.7|12108.1|12130.4|12102.1|4
1624465800000|2021-06-23 16:30:00|12146.7|12106.7|12148.7|12124.7|12151.7|12127.2|12137.1|12086.7|4
1624466100000|2021-06-23 16:35:00|12140|12116|12140.5|12116.5|12140.5|12116.5|12140|12116|0
1624466400000|2021-06-23 16:40:00|12142.1|12118.1|12146.9|12122.9|12160.4|12127|12139.2|12090.1|12
1624467000000|2021-06-23 16:50:00|12144.8|12120.8|12160.2|12100.2|12160.2|12124.9|12144.8|12100.2|1
1624467300000|2021-06-23 16:55:00|12159.7|12099.7|12152.2|12092.2|12159.7|12099.7|12144.5|12084.5|0
1624467600000|2021-06-23 17:00:00|12152.7|12092.7|12150.2|12110.2|12156.8|12110.2|12145.2|12085.6|2
1624467900000|2021-06-23 17:05:00|12149.7|12125.7|12161.8|12101.8|12168|12127.3|12149.7|12101.8|0
1624468200000|2021-06-23 17:10:00|12161.4|12101.4|12156.8|12096.8|12161.4|12101.4|12145.7|12085.7|1
1624468500000|2021-06-23 17:15:00|12156.9|12096.9|12131.6|12071.6|12156.9|12096.9|12131.6|12071.6|0
1624468800000|2021-06-23 17:20:00|12123.4|12083.4|12141.6|12081.6|12143.4|12093.8|12113.8|12073.1|18
1624469100000|2021-06-23 17:25:00|12148.2|12088.2|12145.7|12085.7|12148.2|12088.2|12143.7|12083.7|0
1624469400000|2021-06-23 17:30:00|12147.5|12087.5|12149.6|12089.6|12157.8|12097.8|12147.5|12087.5|0
1624469700000|2021-06-23 17:35:00|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|0
1624470000000|2021-06-23 17:40:00|12157.8|12097.8|12155.8|12095.8|12157.8|12097.8|12155.8|12095.8|0
1624470300000|2021-06-23 17:45:00|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|0
1624470600000|2021-06-23 17:50:00|12151.7|12091.7|12165.4|12105.4|12167.9|12125.9|12149.9|12091.7|5
1624470900000|2021-06-23 17:55:00|12163.3|12103.3|12163.3|12103.3|12173.6|12135.6|12159.6|12102.9|4
1624536000000|2021-06-24 12:00:00|12179.4|12119.4|12176.5|12116.5|12194.7|12170.7|12134.8|12074.8|35
1624536300000|2021-06-24 12:05:00|12174.8|12114.8|12179.8|12155.8|12181.5|12155.8|12166.5|12106.5|1
1624536600000|2021-06-24 12:10:00|12194|12134|12151.5|12091.5|12194|12134|12143.5|12084|0
1624536900000|2021-06-24 12:15:00|12184|12124|12187.8|12127.8|12244.8|12220.8|12125.3|12065.3|72
1624537200000|2021-06-24 12:20:00|12189|12129|12192.8|12132.8|12206.1|12146.1|12189|12129|0
1624537500000|2021-06-24 12:25:00|12190.3|12130.3|12180.3|12120.3|12196.2|12136.2|12168.3|12120.3|2
1624537800000|2021-06-24 12:30:00|12179.1|12119.1|12157.8|12097.8|12179.1|12119.1|12143.3|12087.8|2
1624538100000|2021-06-24 12:35:00|12157.9|12097.9|12167.9|12107.9|12170.4|12110.4|12157.9|12097.9|1
1624538700000|2021-06-24 12:45:00|12167.1|12107.1|12130.3|12106.3|12167.1|12112.6|12129.9|12090.4|3
1624539000000|2021-06-24 12:50:00|12150.4|12090.4|12142.9|12082.9|12150.4|12090.4|12142.9|12082.9|1
1624539300000|2021-06-24 12:55:00|12142.5|12082.5|12143.4|12083.4|12143.8|12083.8|12140.4|12080.4|1
1624539600000|2021-06-24 13:00:00|12140.9|12080.9|12121.3|12081.3|12140.9|12089.7|12113.7|12066.3|1
1624539900000|2021-06-24 13:05:00|12133.8|12073.8|12133.3|12109.3|12159.7|12129.3|12124.6|12073.8|2
1624540200000|2021-06-24 13:10:00|12131.2|12107.2|12133.3|12109.3|12133.3|12109.3|12131.2|12107.2|0
1624540500000|2021-06-24 13:15:00|12131.2|12107.2|12169.3|12109.3|12172.2|12140.2|12129.2|12104.3|14
1624540800000|2021-06-24 13:20:00|12158|12118|12151.8|12111.8|12158|12118|12151.8|12111.8|1
1624541100000|2021-06-24 13:25:00|12154.3|12114.3|12163.8|12139.8|12174.3|12139.8|12154.3|12105.5|1
1624541400000|2021-06-24 13:30:00|12163.4|12139.4|12156.8|12116.8|12179.8|12139.8|12150.9|12112.2|1
1624541700000|2021-06-24 13:35:00|12171.8|12111.8|12143.8|12119.8|12171.8|12128.2|12141.8|12111.8|1
1624542000000|2021-06-24 13:40:00|12143.9|12119.9|12139.3|12115.3|12143.9|12119.9|12139.3|12115.3|1
1624542300000|2021-06-24 13:45:00|12138.9|12114.9|12135.1|12111.1|12143|12119|12128.8|12104.8|3
1624542600000|2021-06-24 13:50:00|12135.5|12111.5|12169.3|12145.3|12193.6|12157.8|12135.5|12111.5|34
1624542900000|2021-06-24 13:55:00|12178.6|12138.6|12182.7|12142.7|12184.8|12144.8|12178.6|12138.6|2
1624543200000|2021-06-24 14:00:00|12184.8|12144.8|12180.3|12140.3|12187.3|12147.8|12171.8|12140.3|1
1624543500000|2021-06-24 14:05:00|12171.9|12147.9|12167.8|12127.8|12186.5|12147.9|12167.8|12126.5|3
1624543800000|2021-06-24 14:10:00|12176.6|12116.6|12147.3|12123.3|12176.6|12123.3|12144|12090.3|2
1624544100000|2021-06-24 14:15:00|12147.8|12107.8|12150.3|12090.3|12150.3|12110.3|12145.3|12085.3|3
1624544400000|2021-06-24 14:20:00|12132.8|12092.8|12124.5|12064.5|12150.3|12092.8|12109.8|12064.5|7
1624544700000|2021-06-24 14:25:00|12129.9|12069.9|12176.2|12116.2|12176.2|12123.8|12129.9|12069.9|3
1624545000000|2021-06-24 14:30:00|12167.4|12127.4|12177.1|12117.1|12177.1|12133.7|12164.1|12111.2|6
1624545300000|2021-06-24 14:35:00|12177.5|12117.5|12176.7|12116.7|12181.6|12121.6|12176.7|12116.7|0
1624545600000|2021-06-24 14:40:00|12175.8|12115.8|12174.2|12134.2|12176.7|12134.2|12169.6|12109.6|1
1624545900000|2021-06-24 14:45:00|12173.8|12133.8|12173.8|12133.8|12173.8|12133.8|12173.8|12133.8|3
1624546200000|2021-06-24 14:50:00|12171.7|12131.7|12168.7|12144.7|12171.7|12144.7|12168.7|12131.7|2
1624546500000|2021-06-24 14:55:00|12154.1|12130.1|12149.5|12125.5|12154.5|12130.5|12149.5|12125.5|8
1624546800000|2021-06-24 15:00:00|12150.3|12126.3|12146.2|12122.2|12150.3|12126.3|12146.2|12122.2|22
1624547100000|2021-06-24 15:05:00|12143.7|12119.7|12146.2|12122.2|12159.2|12124.3|12138.7|12114.7|8
1624547400000|2021-06-24 15:10:00|12143.3|12119.3|12142.9|12118.9|12143.3|12119.3|12140.8|12116.8|10
1624548000000|2021-06-24 15:20:00|12142.6|12082.6|12128.5|12068.5|12146.4|12098|12128.5|12068.5|5
1624548300000|2021-06-24 15:25:00|12126|12066|12120.2|12060.2|12126|12080.3|12104.3|12060.2|1
1624548600000|2021-06-24 15:30:00|12109.4|12069.4|12096|12036|12109.4|12069.4|12096|12036|1
1624548900000|2021-06-24 15:35:00|12096.4|12036.4|12114.4|12054.4|12114.8|12054.8|12096.4|12036.4|11
1624549200000|2021-06-24 15:40:00|12118.6|12058.6|12113.5|12053.5|12118.6|12058.6|12102.7|12042.7|62
1624549500000|2021-06-24 15:45:00|12113.6|12053.6|12114.4|12054.4|12114.4|12054.4|12113.6|12053.6|0
1624549800000|2021-06-24 15:50:00|12095.2|12071.2|12122.8|12062.8|12122.8|12071.2|12095.2|12056.5|0
1624550100000|2021-06-24 15:55:00|12126.9|12066.9|12124.9|12064.9|12127|12067|12124.9|12064.9|52
1624550400000|2021-06-24 16:00:00|12115.3|12075.3|12112.3|12088.3|12119.5|12088.3|12112.3|12073.2|1
1624550700000|2021-06-24 16:05:00|12157|12097|12150.3|12090.3|12158.6|12118.6|12138.7|12078.7|10
1624551000000|2021-06-24 16:10:00|12150.7|12090.7|12168.7|12128.7|12172|12128.7|12150.7|12090.7|0
1624551300000|2021-06-24 16:15:00|12166.6|12106.6|12174.1|12114.1|12174.1|12114.1|12166.6|12106.6|6
1624551600000|2021-06-24 16:20:00|12169.9|12109.9|12160|12100|12170|12119.5|12159.5|12100|0
1624551900000|2021-06-24 16:25:00|||||||||1
1624552200000|2021-06-24 16:30:00|12157.6|12097.6|12115|12055|12157.6|12097.6|12115|12055|0
1624552500000|2021-06-24 16:35:00|12117.9|12057.9|12130.4|12070.4|12132.1|12072.1|12117.9|12057.9|1
1624552800000|2021-06-24 16:40:00|12132.5|12072.5|12145|12085|12150|12099.6|12128.8|12070|3
1624553100000|2021-06-24 16:45:00|12147.1|12087.1|12149.6|12089.6|12152.1|12092.1|12147.1|12087.1|2
1624553400000|2021-06-24 16:50:00|12150.1|12090.1|12152.2|12092.2|12152.2|12092.2|12150.1|12090.1|2
1624553700000|2021-06-24 16:55:00|12151|12091|12156.8|12096.8|12156.8|12096.8|12134.7|12074.7|0
1624554000000|2021-06-24 17:00:00|12158|12098|12161.3|12137.3|12164.3|12137.7|12146.6|12089.7|4
1624554300000|2021-06-24 17:05:00|12159.3|12099.3|12159.3|12099.3|12159.3|12099.3|12159.3|12099.3|1
1624554600000|2021-06-24 17:10:00|12159.7|12099.7|12161.8|12101.8|12161.8|12101.8|12159.7|12099.7|1
1624554900000|2021-06-24 17:15:00|12161.4|12101.4|12146.4|12106.4|12169.3|12124.3|12146.4|12094.3|1
1624555200000|2021-06-24 17:20:00|12146.5|12106.5|12166.1|12106.1|12166.5|12106.5|12146.5|12096.5|1
1624555500000|2021-06-24 17:25:00|12161.1|12121.1|12175.2|12151.2|12175.2|12151.2|12158.1|12121.1|15
1624555800000|2021-06-24 17:30:00|12222.8|12162.8|12205.2|12181.2|12222.8|12181.2|12191.9|12141.1|16
1624556100000|2021-06-24 17:35:00|12205.6|12181.6|12204.9|12164.9|12210.6|12186.6|12196.1|12136.1|8
1624556400000|2021-06-24 17:40:00|12204.5|12164.5|12202.4|12162.4|12206.6|12175.4|12184.4|12153.6|3
1624556700000|2021-06-24 17:45:00|12204.9|12164.9|12204.9|12164.9|12207|12175.8|12194.4|12164.9|2
1624557000000|2021-06-24 17:50:00|12197.3|12173.3|12252.5|12212.5|12256.6|12219.2|12197.3|12164.9|8
1624557300000|2021-06-24 17:55:00|12250.4|12210.4|12322.6|12262.6|12332.6|12293|12238.2|12207.9|58
1624622400000|2021-06-25 12:00:00|12317|12257|12307.7|12247.7|12332|12284.5|12268.8|12208.8|6
1624622700000|2021-06-25 12:05:00|12292|12252|12292|12252|12292|12252|12292|12252|0
1624623300000|2021-06-25 12:15:00|12313.5|12253.5|12317.8|12277.8|12322|12286.9|12297.8|12253.5|3
1624623600000|2021-06-25 12:20:00|12310.5|12286.5|12322.8|12262.8|12322.8|12286.5|12301.6|12262.8|0
1624623900000|2021-06-25 12:25:00|12308.2|12268.2|12306.4|12246.4|12308.2|12268.2|12305.7|12245.7|0
1624624200000|2021-06-25 12:30:00|12306.5|12246.5|12271.3|12247.3|12306.5|12260.1|12269.2|12245.2|18
1624624500000|2021-06-25 12:35:00|12271.4|12247.4|12271.4|12247.4|12275.6|12251.6|12269.2|12245.2|1
1624624800000|2021-06-25 12:40:00|12273.5|12249.5|12279.8|12239.8|12279.8|12249.5|12269.2|12239.8|4
1624625100000|2021-06-25 12:45:00|12284.4|12244.4|12258.3|12218.3|12284.4|12244.4|12258.3|12218.3|2
1624625400000|2021-06-25 12:50:00|12247.9|12223.9|12220.4|12196.4|12256.9|12223.9|12220.4|12186.3|4
1624625700000|2021-06-25 12:55:00|12217.9|12193.9|12205.9|12145.9|12236.3|12193.9|12170.4|12130.3|19
1624626000000|2021-06-25 13:00:00|12203.8|12143.8|12200.5|12176.5|12210.9|12176.5|12193.3|12133.8|5
1624626300000|2021-06-25 13:05:00|12207.7|12167.7|12212|12172|12214.5|12174.5|12207.7|12167.7|6
1624626600000|2021-06-25 13:10:00|||||||||1
1624626900000|2021-06-25 13:15:00|12221.6|12161.6|12203.4|12143.4|12221.6|12172.4|12202.4|12142.4|47
1624627200000|2021-06-25 13:20:00|12203|12143|12198.4|12158.4|12203|12163|12191.6|12131.6|4
1624627500000|2021-06-25 13:25:00|12200.6|12160.6|12198.4|12158.4|12200.6|12160.6|12198.4|12158.4|0
1624627800000|2021-06-25 13:30:00|12200.9|12160.9|12213.3|12189.3|12213.3|12189.3|12195.4|12160.9|1
1624628100000|2021-06-25 13:35:00|12218.8|12178.8|12214.6|12174.6|12232.4|12183.1|12214.6|12166|3
1624628400000|2021-06-25 13:40:00|12217.5|12157.5|12200|12140|12217.5|12157.5|12197.5|12137.5|0
1624628700000|2021-06-25 13:45:00|12199.6|12139.6|12195.6|12135.6|12200|12140|12195.6|12135.6|8
1624629000000|2021-06-25 13:50:00|12195.7|12135.7|12203.2|12143.2|12204.3|12144.3|12195.7|12135.7|1
1624629300000|2021-06-25 13:55:00|12204.3|12144.3|12190.2|12166.2|12204.3|12166.2|12190.2|12143.2|0
1624629600000|2021-06-25 14:00:00|12183.8|12159.8|12175.7|12115.7|12198.8|12159.8|12154.8|12094.8|3
1624629900000|2021-06-25 14:05:00|12158.2|12098.2|12169|12109|12188|12128.5|12130.2|12098.2|5
1624630200000|2021-06-25 14:10:00|12146.9|12122.9|12144|12084|12151.5|12122.9|12144|12084|3
1624630500000|2021-06-25 14:15:00|12137.2|12077.2|12144.4|12084.4|12144.4|12084.4|12134.7|12074.7|1
1624630800000|2021-06-25 14:20:00|12144.8|12084.8|12147.3|12087.3|12147.3|12087.3|12144.8|12084.8|0
1624631100000|2021-06-25 14:25:00|12148.8|12088.8|12149.4|12089.4|12157.3|12111.9|12142.3|12082.3|7
1624631400000|2021-06-25 14:30:00|12148.7|12088.7|12161.2|12101.2|12161.2|12101.2|12148.7|12088.7|6
1624631700000|2021-06-25 14:35:00|12159.3|12099.3|12141.6|12081.6|12159.3|12099.3|12139.1|12079.1|1
1624632000000|2021-06-25 14:40:00|12141.2|12081.2|12141.2|12081.2|12141.2|12081.2|12141.2|12081.2|0
1624632300000|2021-06-25 14:45:00|12143.7|12083.7|12143.8|12083.8|12143.8|12083.8|12143.7|12083.7|0
1624632600000|2021-06-25 14:50:00|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|5
1624632900000|2021-06-25 14:55:00|12133.8|12093.8|12124.4|12100.4|12134.2|12100.4|12119.8|12093.8|34
1624633200000|2021-06-25 15:00:00|12132.8|12092.8|12113.4|12089.4|12132.8|12101.5|12113.4|12089.4|6
1624633500000|2021-06-25 15:05:00|12113.8|12089.8|12116.3|12092.3|12144.3|12098.7|12113.8|12073.6|2
1624633800000|2021-06-25 15:10:00|12115.2|12091.2|12093.8|12069.8|12115.2|12091.2|12093.8|12061.4|5
1624634100000|2021-06-25 15:15:00|12101.5|12061.5|12098.5|12074.5|12127.5|12093.6|12092.4|12053.7|6
1624634400000|2021-06-25 15:20:00|12098.8|12074.8|12093.5|12069.5|12098.8|12074.8|12091.4|12067.4|6
1624634700000|2021-06-25 15:25:00|12091.4|12067.4|12086.4|12062.4|12091.4|12067.4|12086.4|12062.4|3
1624635000000|2021-06-25 15:30:00|12086|12062|12101.9|12061.9|12101.9|12062|12086|12061.9|8
1624635300000|2021-06-25 15:35:00|12104|12064|12123.8|12099.8|12129.7|12099.8|12104|12055.1|1
1624635900000|2021-06-25 15:45:00|12123.9|12099.9|12129.4|12089.4|12131.5|12099.9|12119.6|12089.4|0
1624636200000|2021-06-25 15:50:00|12119.6|12095.6|12129.4|12089.4|12133.6|12099.9|12119.6|12089.4|12
1624636500000|2021-06-25 15:55:00|12119.6|12095.6|12129.4|12089.4|12129.4|12095.6|12117.9|12089.4|0
1624636800000|2021-06-25 16:00:00|12134.4|12094.4|12131.9|12091.9|12134.4|12096.4|12120.4|12088|1
1624637400000|2021-06-25 16:10:00|12125.4|12101.4|12125.1|12101.1|12125.4|12101.4|12125.1|12101.1|0
1624637700000|2021-06-25 16:15:00|12123|12099|12125.1|12101.1|12125.1|12101.1|12123|12099|1
1624638000000|2021-06-25 16:20:00|12127.2|12103.2|12127.2|12103.2|12127.2|12103.2|12127.2|12103.2|0
1624638300000|2021-06-25 16:25:00|12127.3|12103.3|12129|12105|12131.5|12107.5|12127.3|12103.3|1
1624638600000|2021-06-25 16:30:00|12129.4|12105.4|12151.5|12127.5|12154.5|12127.5|12129.4|12104.5|5
1624638900000|2021-06-25 16:35:00|12151.6|12127.6|12170.7|12110.7|12193.5|12140.7|12151.6|12100.7|1
1624639200000|2021-06-25 16:40:00|12169.9|12109.9|12172.5|12112.5|12172.5|12112.5|12169.9|12109.9|6
1624639500000|2021-06-25 16:45:00|12172.8|12112.8|12218.2|12158.2|12223.9|12175|12172.5|12112.5|2
1624639800000|2021-06-25 16:50:00|12220.3|12160.3|12228.9|12168.9|12228.9|12177.1|12208.6|12157.8|1
1624640100000|2021-06-25 16:55:00|12233.2|12173.2|12233.5|12193.5|12233.5|12198.7|12216.3|12173.2|3
1624640400000|2021-06-25 17:00:00|12236|12196|12227.7|12203.7|12236|12203.7|12225.6|12191|0
1624640700000|2021-06-25 17:05:00|12225.9|12201.9|12228.6|12168.6|12229|12203.7|12221.3|12168.6|6
1624641000000|2021-06-25 17:10:00|12222.2|12162.2|12224.7|12164.7|12231.5|12182.2|12221.5|12161.5|5
1624641300000|2021-06-25 17:15:00|12226.5|12166.5|12222.6|12162.6|12229.4|12169.4|12222.6|12162.6|1
1624641600000|2021-06-25 17:20:00|12229|12169|12209.2|12185.2|12229|12185.2|12209.2|12169|0
1624641900000|2021-06-25 17:25:00|12213.5|12189.5|12231|12207|12231.8|12207.8|12209.6|12184.8|16
1624642200000|2021-06-25 17:30:00|12233.5|12209.5|12236.2|12196.2|12236.2|12211.3|12226.4|12194|7
1624642500000|2021-06-25 17:35:00|||||||||5
1624643100000|2021-06-25 17:45:00|12244.4|12184.4|12184.5|12124.5|12244.4|12184.4|12184.5|12124.5|0
1624643400000|2021-06-25 17:50:00|12167.9|12143.9|12186.6|12162.6|12188.5|12162.6|12161.6|12124.8|4
1624643700000|2021-06-25 17:55:00|12189.6|12129.6|12221.7|12161.7|12221.7|12161.7|12189.6|12129.6|8
1624881600000|2021-06-28 12:00:00|12271.6|12231.6|12239.4|12179.4|12280.9|12231.6|12226.9|12177.2|6
1624881900000|2021-06-28 12:05:00|12246.1|12186.1|12246.2|12186.2|12246.2|12186.2|12246.1|12186.1|0
1624882200000|2021-06-28 12:10:00|12256.2|12196.2|12259.9|12199.9|12262.1|12202.1|12255.7|12195.7|12
1624882500000|2021-06-28 12:15:00|12259.6|12199.6|12249.2|12189.2|12259.6|12199.6|12247.7|12187.7|3
1624882800000|2021-06-28 12:20:00|12259.2|12199.2|12282.7|12242.7|12285.2|12242.7|12253.7|12193.7|4
1624883100000|2021-06-28 12:25:00|12282.9|12242.9|12282.7|12242.7|12292.4|12245.2|12278.5|12225.7|0
1624883400000|2021-06-28 12:30:00|12292.5|12232.5|12268.7|12208.7|12292.5|12255.7|12268.7|12208.7|3
1624883700000|2021-06-28 12:35:00|12268.8|12208.8|12268.8|12208.8|12268.8|12208.8|12268.8|12208.8|0
1624884000000|2021-06-28 12:40:00|12269|12209|12226.8|12202.8|12278|12238|12226.8|12199.8|4
1624884300000|2021-06-28 12:45:00|12226.5|12202.5|12228.8|12168.8|12244.1|12202.5|12184.3|12152.3|2
1624884600000|2021-06-28 12:50:00|12226.3|12166.3|12241.1|12181.1|12241.1|12181.1|12223.8|12163.8|0
1624884900000|2021-06-28 12:55:00|12252.3|12192.3|12234.8|12174.8|12252.3|12192.3|12232.3|12172.3|4
1624885200000|2021-06-28 13:00:00|12225.1|12185.1|12220.3|12180.3|12232.3|12187.3|12220.3|12169.8|5
1624885500000|2021-06-28 13:05:00|12220.4|12180.4|12212.1|12188.1|12222.6|12190.4|12212.1|12180.4|0
1624885800000|2021-06-28 13:10:00|12209.9|12185.9|12222.6|12182.6|12222.6|12188.1|12209.9|12182.6|1
1624886100000|2021-06-28 13:15:00|12214.9|12190.9|12215.7|12191.7|12215.7|12191.7|12212.9|12188.9|23
1624886400000|2021-06-28 13:20:00|12220.2|12196.2|12215.9|12191.9|12227.2|12203.2|12215.9|12191.9|3
1624886700000|2021-06-28 13:25:00|12209.2|12185.2|12236.2|12212.2|12236.2|12212.2|12202.5|12178.5|11
1624887000000|2021-06-28 13:30:00|12269.9|12209.9|12239.5|12215.5|12269.9|12220|12239.5|12203.2|10
1624887300000|2021-06-28 13:35:00|12244|12220|12248.5|12224.5|12248.5|12224.5|12244|12220|1
1624887600000|2021-06-28 13:40:00|12243.8|12219.8|12252.8|12228.8|12252.8|12228.8|12238.8|12214.8|4
1624888200000|2021-06-28 13:50:00|12259.5|12235.5|12250.3|12210.3|12262.8|12235.5|12250.3|12202.8|15
1624888500000|2021-06-28 13:55:00|12252.5|12212.5|12237.1|12213.1|12252.6|12219.8|12237.1|12212.5|21
1624888800000|2021-06-28 14:00:00|12234.8|12210.8|12238.1|12178.1|12240.3|12210.8|12234.6|12175.8|10
1624889100000|2021-06-28 14:05:00|12235.8|12175.8|12220.9|12180.9|12235.9|12180.9|12220.9|12171.4|0
1624889400000|2021-06-28 14:10:00|12221.1|12181.1|12193.2|12169.2|12221.1|12187.1|12190.9|12163.1|11
1624889700000|2021-06-28 14:15:00|12198.7|12158.7|12191.7|12151.7|12198.7|12158.7|12191.7|12151.7|7
1624890000000|2021-06-28 14:20:00|12193.9|12153.9|12185.4|12125.4|12198.4|12159.2|12178.4|12118.4|13
1624890300000|2021-06-28 14:25:00|12185.2|12125.2|12177.5|12117.5|12185.2|12125.2|12130.9|12102.7|10
1624890600000|2021-06-28 14:30:00|12178.2|12118.2|12208.5|12148.5|12208.5|12148.5|12178.2|12118.2|0
1624890900000|2021-06-28 14:35:00|12208.7|12148.7|12195|12135|12213.2|12153.2|12195|12135|9
1624891200000|2021-06-28 14:40:00|12193.2|12133.2|12160.8|12100.8|12193.2|12141.2|12148.2|12100.7|0
1624891500000|2021-06-28 14:45:00|12150.5|12110.5|12143.5|12083.5|12158.3|12111.3|12116.3|12083.5|0
1624891800000|2021-06-28 14:50:00|12143.8|12083.8|12141.8|12081.8|12154|12111|12104.8|12044.8|18
1624892100000|2021-06-28 14:55:00|12141.5|12081.5|12109.3|12049.3|12141.8|12081.8|12107.1|12047.1|4
1624892400000|2021-06-28 15:00:00|12106.8|12046.8|12119.3|12059.3|12119.3|12059.3|12106.8|12046.8|0
1624892700000|2021-06-28 15:05:00|12109.8|12069.8|12102.1|12078.1|12110.1|12078.1|12086.4|12040.1|3
1624893000000|2021-06-28 15:10:00|12101.9|12077.9|12081.1|12057.1|12107.6|12077.9|12080.1|12043.1|14
1624893300000|2021-06-28 15:15:00|12088.6|12048.6|12086.1|12046.1|12088.6|12056.6|12080.6|12046.1|7
1624893600000|2021-06-28 15:20:00|12086.2|12046.2|12080.7|12056.7|12092.2|12068.2|12078.4|12046.2|0
1624893900000|2021-06-28 15:25:00|12088.2|12048.2|12109.4|12049.4|12110.7|12050.7|12088.2|12039.4|33
1624894200000|2021-06-28 15:30:00|12111.4|12051.4|12122|12062|12129.4|12069.4|12111.4|12051.4|0
1624894500000|2021-06-28 15:35:00|12112.2|12072.2|12101.7|12077.7|12124.2|12082.2|12101.7|12064.2|0
1624894800000|2021-06-28 15:40:00|12101.5|12077.5|12107|12047|12107|12077.5|12097.5|12044.5|7
1624895100000|2021-06-28 15:45:00|12104.5|12044.5|12107|12047|12107|12047|12097|12037|6
1624895400000|2021-06-28 15:50:00|12107.3|12047.3|12117.5|12057.5|12126.5|12066.5|12100|12040|7
1624895700000|2021-06-28 15:55:00|12116.5|12056.5|12112.3|12052.3|12116.5|12056.5|12112|12052|9
1624896000000|2021-06-28 16:00:00|12112.6|12052.6|12117.3|12057.3|12117.3|12057.3|12112.6|12052.6|20
1624896300000|2021-06-28 16:05:00|12116.8|12056.8|12114.3|12054.3|12116.8|12056.8|12114.3|12054.3|0
1624896600000|2021-06-28 16:10:00|12113.6|12053.6|12106.6|12046.6|12113.6|12053.6|12106.6|12046.6|23
1624896900000|2021-06-28 16:15:00|12104.1|12044.1|12091.1|12031.1|12104.1|12044.1|12091.1|12031.1|9
1624897200000|2021-06-28 16:20:00|12091.2|12031.2|12096.2|12036.2|12096.2|12036.2|12091.2|12031.2|9
1624897500000|2021-06-28 16:25:00|12094.7|12034.7|12045.9|12005.9|12094.7|12034.7|12045.9|11998.4|2
1624897800000|2021-06-28 16:30:00|12059.4|11999.4|12095.9|12035.9|12096.2|12036.2|12059.4|11999.4|5
1624898100000|2021-06-28 16:35:00|12093.4|12033.4|12093.5|12033.5|12093.5|12033.5|12093.4|12033.4|7
1624898400000|2021-06-28 16:40:00|12093.7|12033.7|12093.5|12033.5|12093.7|12033.7|12093.5|12033.5|0
1624898700000|2021-06-28 16:45:00|12101|12041|12100.8|12040.8|12108.5|12048.5|12093.5|12033.5|0
1624899000000|2021-06-28 16:50:00|12100.5|12040.5|12118.3|12078.3|12118.3|12078.3|12098.3|12038.3|1
1624899300000|2021-06-28 16:55:00|12108.3|12048.3|12093.3|12033.3|12108.3|12048.3|12093.3|12033.3|0
1624899600000|2021-06-28 17:00:00|12094.3|12034.3|12115.8|12055.8|12115.8|12055.8|12093.3|12033.3|0
1624899900000|2021-06-28 17:05:00|12086.8|12046.8|12082.3|12042.3|12086.8|12046.8|12080.1|12040.1|2
1624900200000|2021-06-28 17:10:00|12082.4|12042.4|12080.1|12040.1|12082.4|12042.4|12080.1|12040.1|0
1624900500000|2021-06-28 17:15:00|12069.4|12045.4|12079.9|12019.9|12079.9|12045.4|12055.9|12010.4|1
1624901100000|2021-06-28 17:25:00|12077.7|12017.7|12012.7|11952.7|12077.7|12017.7|11997.2|11937.2|85
1624901400000|2021-06-28 17:30:00|12012.4|11952.4|12012.2|11952.2|12016.1|11956.1|11997.7|11937.7|2
1624901700000|2021-06-28 17:35:00|12011.9|11951.9|12009.7|11949.7|12014.7|11954.7|12009.7|11949.7|0
1624902000000|2021-06-28 17:40:00|12009.5|11949.5|12016.7|11956.7|12016.7|11956.7|12009.5|11949.5|0
1624902300000|2021-06-28 17:45:00|12019.2|11959.2|12042.2|11982.2|12042.2|11982.2|11994.5|11952.2|2
1624902600000|2021-06-28 17:50:00|12042|11982|12021.5|11961.5|12042|11982|12021.5|11961.5|0
1624902900000|2021-06-28 17:55:00|12021.8|11961.8|12043.3|11983.3|12043.3|11983.3|12018|11958|21
1624968000000|2021-06-29 12:00:00|12001.5|11941.5|12014.3|11954.3|12022|11962|11959|11899|0
1624968300000|2021-06-29 12:05:00|12016.8|11956.8|12021.8|11961.8|12022|11962|12016.8|11956.8|0
1624968600000|2021-06-29 12:10:00|12016.8|11956.8|12109.3|12049.3|12113.7|12053.7|12006.8|11946.8|0
1624968900000|2021-06-29 12:15:00|12108.9|12048.9|12048.3|11988.3|12108.9|12048.9|12047.5|11987.5|0
1624969200000|2021-06-29 12:20:00|12055.2|11995.2|12059.1|11999.1|12080.2|12020.2|12042.7|11982.7|1
1624969500000|2021-06-29 12:25:00|12059.6|11999.6|12060.2|12000.2|12060.2|12000.2|12058.3|11998.3|0
1624969800000|2021-06-29 12:30:00|12060.4|12000.4|12049.2|11989.2|12060.5|12010.7|12049.2|11989.2|0
1624970100000|2021-06-29 12:35:00|12049|11989|12050|11990|12061.7|12001.7|12041.7|11981.7|0
1624970400000|2021-06-29 12:40:00|12050.1|11990.1|12084.9|12024.9|12100.1|12040.1|12047.8|11987.8|0
1624970700000|2021-06-29 12:45:00|12084.6|12024.6|12079.9|12019.9|12092.4|12032.4|12062.4|12002.4|0
1624971000000|2021-06-29 12:50:00|12079.2|12019.2|12079.9|12019.9|12079.9|12019.9|12054.9|11994.9|0
1624971300000|2021-06-29 12:55:00|12078.8|12018.8|12070.1|12010.1|12095.1|12035.1|12051.8|11991.8|1
1624971600000|2021-06-29 13:00:00|12067.6|12007.6|12031.1|12007.1|12067.8|12009.6|12028.8|11985.9|4
1624971900000|2021-06-29 13:05:00|12043.2|12003.2|12050.3|11990.3|12057.2|12003.2|12043.2|11988|0
1624972200000|2021-06-29 13:10:00|12048.2|11988.2|12057.4|11997.4|12057.4|11997.4|12048.2|11988.2|0
1624972500000|2021-06-29 13:15:00|12057.2|11997.2|12040.8|11980.8|12057.2|11997.2|12038.5|11978.5|7
1624972800000|2021-06-29 13:20:00|12038.5|11978.5|12043.1|11983.1|12043.1|11983.1|12038.5|11978.5|0
1624973100000|2021-06-29 13:25:00|12040.8|11980.8|12031.7|11971.7|12040.8|11980.8|12029.4|11969.4|0
1624973400000|2021-06-29 13:30:00|12029.4|11969.4|12024.8|11964.8|12029.4|11969.4|12024.8|11964.8|0
1624973700000|2021-06-29 13:35:00|12018|11958|12015.7|11955.7|12018|11958|12015.7|11955.7|1
1624974000000|2021-06-29 13:40:00|11997.5|11957.5|11994.4|11934.4|12005|11957.5|11961.9|11901.9|13
1624974300000|2021-06-29 13:45:00|11997|11937|11974.5|11914.5|11997|11937|11974.5|11914.5|0
1624974600000|2021-06-29 13:50:00|11976.8|11916.8|11988.3|11928.3|12001.4|11941.4|11973|11913|13
1624974900000|2021-06-29 13:55:00|11986|11926|12005.8|11945.8|12005.8|11945.8|11968.7|11908.7|0
1624975200000|2021-06-29 14:00:00|12006|11946|11915.5|11891.5|12010.8|11950.8|11915.5|11880.6|7
1624975500000|2021-06-29 14:05:00|11942.7|11882.7|11964.3|11904.3|11973.1|11913.1|11942.7|11882.7|3
1624975800000|2021-06-29 14:10:00|11964.8|11904.8|11955|11895|11965.4|11905.4|11952.7|11892.7|3
1624976100000|2021-06-29 14:15:00|11957.5|11897.5|11987.5|11927.5|11997.1|11937.1|11957.5|11897.5|1
1624976400000|2021-06-29 14:20:00|11986.7|11926.7|11965.5|11905.5|11986.7|11926.7|11964.6|11904.6|0
1624976700000|2021-06-29 14:25:00|11970.5|11910.5|11970.5|11910.5|11975.3|11915.3|11968|11908|0
1624977000000|2021-06-29 14:30:00|11970.7|11910.7|11966.9|11906.9|11973.4|11913.4|11966.9|11906.9|0
1624977300000|2021-06-29 14:35:00|11964.4|11904.4|11959.7|11899.7|11964.4|11904.4|11959.7|11899.7|0
1624977600000|2021-06-29 14:40:00|11962|11902|11964.3|11904.3|11964.5|11904.5|11962|11902|0
1624977900000|2021-06-29 14:45:00|11959.7|11899.7|12017.4|11957.4|12017.6|11968.5|11954.7|11894.7|2
1624978200000|2021-06-29 14:50:00|12019.9|11959.9|11964.7|11904.7|12031.4|11971.4|11964.7|11904.7|8
1624978500000|2021-06-29 14:55:00|11964.5|11904.5|11950.6|11890.6|11968.1|11908.1|11950.6|11890.6|0
1624978800000|2021-06-29 15:00:00|11948.1|11888.1|11936.1|11912.1|11992.5|11932.5|11936.1|11887|2
1624979100000|2021-06-29 15:05:00|11955.4|11895.4|11974.8|11914.8|11974.8|11914.8|11955.4|11895.4|1
1624979400000|2021-06-29 15:10:00|11975|11915|11973.1|11913.1|11985|11925|11970|11910|0
1624979700000|2021-06-29 15:15:00|11973.4|11913.4|11972.3|11912.3|11973.4|11913.4|11972.3|11912.3|1
1624980000000|2021-06-29 15:20:00|11971.9|11911.9|11971.9|11911.9|11976.9|11916.9|11971.9|11911.9|1
1624980300000|2021-06-29 15:25:00|11969.4|11909.4|11981.5|11921.5|11989.4|11929.4|11969.4|11909.4|0
1624980600000|2021-06-29 15:30:00|11980.9|11920.9|11983.8|11923.8|11983.8|11923.8|11980.7|11920.7|31
1624980900000|2021-06-29 15:35:00|11983.6|11923.6|11984.1|11924.1|11984.1|11924.1|11983.6|11923.6|0
1624981200000|2021-06-29 15:40:00|11967|11927|11986.4|11926.4|11986.4|11927|11964.5|11924.5|0
1624981500000|2021-06-29 15:45:00|11983.9|11923.9|11993.3|11933.3|11994.5|11934.5|11983.9|11923.9|4
1624981800000|2021-06-29 15:50:00|11996|11936|11998.5|11938.5|12018.5|11958.5|11996|11936|0
1624982100000|2021-06-29 15:55:00|11998.7|11938.7|11998.1|11938.1|12003.1|11943.1|11998.1|11938.1|0
1624982400000|2021-06-29 16:00:00|11998.3|11938.3|11998.5|11938.5|11998.5|11938.5|11975.2|11926|0
1624982700000|2021-06-29 16:05:00|11998.6|11938.6|12005.6|11945.6|12005.9|11945.9|11998.3|11938.3|12
1624983000000|2021-06-29 16:10:00|12005.7|11945.7|12003.2|11943.2|12005.7|11945.7|12003.2|11943.2|0
1624983300000|2021-06-29 16:15:00|12000.7|11940.7|11990.9|11930.9|12000.7|11940.7|11990.9|11930.9|0
1624983600000|2021-06-29 16:20:00|11988.4|11928.4|12000.1|11960.1|12013.4|11960.1|11985.9|11925.9|2
1624983900000|2021-06-29 16:25:00|12004.4|11980.4|11995.3|11935.3|12004.9|11980.4|11995.3|11935.3|1
1624984200000|2021-06-29 16:30:00|11990.3|11930.3|11970.7|11910.7|11990.5|11930.5|11961.2|11908.2|0
1624984500000|2021-06-29 16:35:00|11970.8|11910.8|11974.9|11934.9|11974.9|11934.9|11961.2|11910.8|1
1624984800000|2021-06-29 16:40:00|11977.2|11937.2|11973.1|11933.1|11984.7|11937.4|11970.4|11923.3|20
1624985100000|2021-06-29 16:45:00|11975.6|11935.6|11983.1|11943.1|11993.3|11950.7|11972.4|11933.1|0
1624985400000|2021-06-29 16:50:00|11990.2|11950.2|11990.2|11950.2|11992.5|11960.7|11982.4|11950.2|1
1624985700000|2021-06-29 16:55:00|11992.5|11952.5|12002.1|11942.1|12002.1|11952.5|11992.5|11942.1|3
1624986000000|2021-06-29 17:00:00|11992.3|11932.3|11992.3|11932.3|11992.3|11932.3|11992.3|11932.3|0
1624986300000|2021-06-29 17:05:00|11987.7|11927.7|11987.8|11927.8|11987.8|11927.8|11987.7|11927.7|0
1624986600000|2021-06-29 17:10:00|11987.5|11927.5|11985.3|11925.3|11992.6|11932.6|11985.3|11925.3|1
1624986900000|2021-06-29 17:15:00|11983|11923|11999.3|11939.3|11999.3|11939.3|11980.5|11920.5|0
1624987200000|2021-06-29 17:20:00|12001.8|11941.8|11996.8|11936.8|12009.1|11972.3|11987.1|11932.2|0
1624987500000|2021-06-29 17:25:00|11992.2|11932.2|11986.8|11946.8|12001.8|11951.2|11982.8|11922.8|0
1624987800000|2021-06-29 17:30:00|11986.6|11946.6|11984.7|11924.7|11986.6|11946.6|11954|11924.7|14
1624988100000|2021-06-29 17:35:00|11993.9|11933.9|11988.2|11964.2|11995.5|11971.5|11988.2|11933.7|11
1624988400000|2021-06-29 17:40:00|11990.5|11966.5|12024.4|11964.4|12024.4|11969|11978.6|11936.2|9
1624988700000|2021-06-29 17:45:00|12021|11961|12026.7|11966.7|12026.7|11966.7|12021|11961|5
1624989000000|2021-06-29 17:50:00|12033.5|11973.5|12031.7|11971.7|12060.8|12008.8|12019.4|11959.4|5
1624989300000|2021-06-29 17:55:00|12019.4|11959.4|12058.6|11998.6|12063|12031.2|12019.4|11959.4|16
1625054400000|2021-06-30 12:00:00|12049.5|11989.5|12135.8|12075.8|12209.6|12171.1|12049.5|11989.5|9
1625054700000|2021-06-30 12:05:00|12143.1|12083.1|12143.2|12083.2|12145.5|12098.1|12133.5|12078.3|0
1625055000000|2021-06-30 12:10:00|12133.9|12073.9|12138.7|12078.7|12145|12104.2|12126.4|12066.4|0
1625055300000|2021-06-30 12:15:00|12136|12076|12143.4|12083.4|12145.7|12100.7|12118.2|12058.2|0
1625055600000|2021-06-30 12:20:00|12145.7|12085.7|12121.1|12061.1|12148|12095.9|12087.6|12027.6|0
1625055900000|2021-06-30 12:25:00|12119.1|12059.1|12115.9|12055.9|12145.7|12085.7|12115.9|12055.9|0
1625056200000|2021-06-30 12:30:00|12104.3|12044.3|12143.8|12083.8|12153.6|12093.6|12092.7|12032.7|1
1625056500000|2021-06-30 12:35:00|12146.1|12086.1|12156.1|12096.1|12156.1|12096.1|12146.1|12086.1|0
1625056800000|2021-06-30 12:40:00|12143.8|12083.8|12148.8|12088.8|12148.8|12088.8|12132.2|12072.2|0
1625057100000|2021-06-30 12:45:00|12149|12089|12139.2|12079.2|12153.7|12093.7|12129.7|12069.7|0
1625057400000|2021-06-30 12:50:00|12134.6|12074.6|12143.9|12083.9|12148.7|12088.7|12107.8|12047.8|0
1625057700000|2021-06-30 12:55:00|12138.7|12078.7|12138.7|12078.7|12151.4|12091.4|12109.8|12049.8|0
1625058000000|2021-06-30 13:00:00|12138.4|12078.4|12129.3|12069.3|12138.4|12078.4|12083.7|12023.7|1
1625058900000|2021-06-30 13:15:00|12116.8|12056.8|12124.3|12064.3|12124.3|12064.3|12116.8|12056.8|0
1625059200000|2021-06-30 13:20:00|12124|12064|12119.3|12059.3|12124|12064|12114.3|12054.3|0
1625059500000|2021-06-30 13:25:00|12114.3|12054.3|12116.9|12056.9|12131.9|12071.9|12114.3|12054.3|0
1625059800000|2021-06-30 13:30:00|12116.7|12056.7|12100.4|12040.4|12116.7|12056.7|12081.5|12021.5|1
1625060100000|2021-06-30 13:35:00|12097.8|12037.8|12112.1|12052.1|12112.1|12052.1|12095.3|12035.3|0
1625060400000|2021-06-30 13:40:00|12109.6|12049.6|12114.4|12054.4|12114.4|12054.4|12107.3|12047.3|0
1625060700000|2021-06-30 13:45:00|12112.3|12052.3|12114.4|12054.4|12114.6|12054.6|12109.8|12049.8|0
1625061000000|2021-06-30 13:50:00|12114.6|12054.6|12086.4|12026.4|12114.6|12054.6|12086.4|12026.4|0
1625061300000|2021-06-30 13:55:00|12086|12026|12086.4|12026.4|12091.4|12031.4|12081.4|12021.4|0
1625061600000|2021-06-30 14:00:00|12086.6|12026.6|12096.4|12036.4|12096.4|12036.4|12086.4|12026.4|0
1625061900000|2021-06-30 14:05:00|12096.6|12036.6|12101.1|12041.1|12122.4|12062.4|12096.6|12036.6|0
1625062200000|2021-06-30 14:10:00|12117.5|12057.5|12127.4|12067.4|12127.4|12067.4|12117.5|12057.5|0
1625062500000|2021-06-30 14:15:00|12129.7|12069.7|12094.9|12034.9|12129.7|12069.7|12093.1|12033.1|0
1625062800000|2021-06-30 14:20:00|12092.4|12032.4|12106.9|12046.9|12106.9|12046.9|12092.4|12032.4|0
1625063400000|2021-06-30 14:30:00|12106.4|12046.4|12078.3|12018.3|12106.4|12046.4|12078.3|12018.3|0
1625063700000|2021-06-30 14:35:00|12078.4|12018.4|12078.4|12018.4|12078.4|12018.4|12078.4|12018.4|0
1625064000000|2021-06-30 14:40:00|12078.2|12018.2|12068.4|12008.4|12078.2|12018.2|12068.4|12008.4|0
1625064300000|2021-06-30 14:45:00|12065.9|12005.9|12085.9|12025.9|12085.9|12025.9|12063.4|12003.4|0
1625064600000|2021-06-30 14:50:00|12086.4|12026.4|12093.4|12033.4|12095.9|12035.9|12085.9|12025.9|10
1625064900000|2021-06-30 14:55:00|12092.9|12032.9|12093.4|12033.4|12093.4|12033.4|12092.9|12032.9|0
1625065200000|2021-06-30 15:00:00|12090.9|12030.9|12102.9|12042.9|12102.9|12042.9|12090.9|12030.9|0
1625065500000|2021-06-30 15:05:00|12112.9|12052.9|12115.3|12055.3|12115.3|12055.3|12112.9|12052.9|1
1625065800000|2021-06-30 15:10:00|12119.9|12059.9|12129.6|12069.6|12129.6|12069.6|12119.9|12059.9|0
1625066100000|2021-06-30 15:15:00|12136.8|12076.8|12132.1|12072.1|12136.8|12076.8|12125.1|12065.1|60
1625066400000|2021-06-30 15:20:00|12127.5|12067.5|12144.1|12084.1|12145.6|12085.6|12106.9|12065.6|59
1625066700000|2021-06-30 15:25:00|12139.2|12079.2|12115.5|12075.5|12144.1|12088.3|12110|12068.6|1
1625067000000|2021-06-30 15:30:00|12094.5|12054.5|12115.4|12055.4|12115.4|12055.4|12092.6|12040.9|10
1625067300000|2021-06-30 15:35:00|12110.8|12050.8|12110.8|12050.8|12110.8|12050.8|12110.8|12050.8|0
1625067600000|2021-06-30 15:40:00|12089.3|12029.3|12086.5|12026.5|12089.3|12029.3|12084|12024|0
1625067900000|2021-06-30 15:45:00|12086|12026|12086|12026|12086|12026|12086|12026|0
1625068200000|2021-06-30 15:50:00|||||||||3
1625068500000|2021-06-30 15:55:00|12088.4|12028.4|12086.1|12026.1|12088.4|12028.4|12086|12026|0
1625069100000|2021-06-30 16:05:00|12087.1|12027.1|12088.4|12028.4|12124.9|12079.9|12087.1|12027.1|2
1625069400000|2021-06-30 16:10:00|12088.5|12028.5|12088.5|12028.5|12088.5|12028.5|12088.5|12028.5|0
1625069700000|2021-06-30 16:15:00|12087.8|12027.8|12102.5|12042.5|12102.8|12049.5|12082.1|12027.1|21
1625070000000|2021-06-30 16:20:00|12104.8|12044.8|12162.7|12102.7|12162.7|12102.7|12086|12026|7
1625070300000|2021-06-30 16:25:00|12167.7|12107.7|12160.5|12100.5|12175|12115|12149.5|12100.5|5
1625070600000|2021-06-30 16:30:00|12160.7|12100.7|12194.5|12134.5|12196.9|12136.9|12160.7|12100.7|0
1625070900000|2021-06-30 16:35:00|12196.9|12136.9|12201.5|12141.5|12203.9|12143.9|12186.5|12126.5|0
1625071200000|2021-06-30 16:40:00|12201.6|12141.6|12214.6|12154.6|12214.6|12154.6|12187.2|12127.2|3
1625071500000|2021-06-30 16:45:00|12212.9|12152.9|12180.6|12120.6|12212.9|12152.9|12180.6|12120.6|0
1625071800000|2021-06-30 16:50:00|12185.6|12125.6|12185.6|12125.6|12185.6|12125.6|12185.6|12125.6|0
1625072100000|2021-06-30 16:55:00|12185.8|12125.8|12214.6|12154.6|12217.1|12157.1|12185.8|12125.8|0
1625072400000|2021-06-30 17:00:00|12214.7|12154.7|12229.3|12169.3|12243.8|12183.8|12214.7|12154.7|0
1625072700000|2021-06-30 17:05:00|12229.4|12169.4|12223.9|12163.9|12229.4|12178.7|12212.2|12152.2|2
1625073000000|2021-06-30 17:10:00|12224|12164|12236.4|12176.4|12236.4|12176.4|12224|12164|2
1625073300000|2021-06-30 17:15:00|12253.2|12193.2|12253.6|12193.6|12253.6|12205.7|12241|12188.7|3
1625073600000|2021-06-30 17:20:00|12253.7|12193.7|12266.1|12206.1|12270.8|12218.8|12253.7|12193.7|2
1625073900000|2021-06-30 17:25:00|12256.4|12216.4|12317.6|12293.6|12317.6|12293.6|12256.4|12211.4|17
1625074200000|2021-06-30 17:30:00|12320.6|12260.6|12310.8|12250.8|12320.6|12260.6|12308.8|12248.8|1
1625074500000|2021-06-30 17:35:00|12315.8|12255.8|12318.3|12258.3|12318.3|12278.3|12308.8|12248.8|1
1625074800000|2021-06-30 17:40:00|12313.7|12253.7|12311.5|12251.5|12318.9|12258.9|12309.2|12249.2|11
1625075100000|2021-06-30 17:45:00|12315.7|12255.7|12262.4|12202.4|12315.7|12255.7|12218.7|12158.7|1
1625075400000|2021-06-30 17:50:00|12260.2|12200.2|12303.7|12243.7|12305.7|12245.7|12260.2|12200.2|2
1625075700000|2021-06-30 17:55:00|12299.1|12239.1|12463.8|12403.8|12506.8|12446.8|12299.1|12239.1|28
1625140800000|2021-07-01 12:00:00|12455|12395|12630|12570|12667.5|12607.5|12455|12395|0
1625141100000|2021-07-01 12:05:00|12629.7|12569.7|12767.5|12707.5|12767.5|12707.5|12625.4|12565.4|0
1625141400000|2021-07-01 12:10:00|12770|12710|12774.9|12714.9|12785|12725|12757.5|12697.5|0
1625141700000|2021-07-01 12:15:00|12772.5|12712.5|12785|12725|12795|12735|12770|12710|0
1625142000000|2021-07-01 12:20:00|12784.7|12724.7|12715|12655|12784.7|12724.7|12715|12655|0
1625142300000|2021-07-01 12:25:00|12716.1|12656.1|12690|12630|12742.5|12682.5|12682.5|12622.5|0
1625142600000|2021-07-01 12:30:00|12690.1|12630.1|12662.5|12602.5|12710|12650|12662.5|12602.5|0
1625142900000|2021-07-01 12:35:00|12675|12615|12675|12615|12682.5|12622.5|12675|12615|0
1625143200000|2021-07-01 12:40:00|12675.1|12615.1|12675|12615|12695|12635|12674.9|12614.9|0
1625143500000|2021-07-01 12:45:00|12682.5|12622.5|12650|12590|12682.5|12622.5|12650|12590|0
1625143800000|2021-07-01 12:50:00|12649.9|12589.9|12657.4|12597.4|12660|12600|12637.5|12577.5|0
1625144100000|2021-07-01 12:55:00|12655|12595|12672.5|12612.5|12680|12620|12647.5|12587.5|0
1625144400000|2021-07-01 13:00:00|12672.6|12612.6|12680|12620|12707.5|12647.5|12672.6|12612.6|0
1625144700000|2021-07-01 13:05:00|12680.1|12620.1|12667.5|12607.5|12682.5|12622.5|12662.5|12602.5|0
1625145000000|2021-07-01 13:10:00|12667|12607|12660|12600|12672.5|12612.5|12652.5|12592.5|0
1625145300000|2021-07-01 13:15:00|12660.3|12600.3|12662.5|12602.5|12670|12610|12660|12600|0
1625145600000|2021-07-01 13:20:00|12662.2|12602.2|12700|12640|12700|12640|12657.5|12597.5|0
1625145900000|2021-07-01 13:25:00|12697.5|12637.5|12692.5|12632.5|12697.5|12637.5|12667.5|12607.5|0
1625146200000|2021-07-01 13:30:00|12695|12635|12695|12635|12702.5|12642.5|12692.5|12632.5|0
1625146500000|2021-07-01 13:35:00|12700|12640|12697.5|12637.5|12705.1|12645.1|12690|12630|0
1625146800000|2021-07-01 13:40:00|12700|12640|12692.5|12632.5|12715|12655|12692.5|12632.5|0
1625147100000|2021-07-01 13:45:00|12692.8|12632.8|12707.5|12647.5|12707.5|12647.5|12692.8|12632.8|0
1625147400000|2021-07-01 13:50:00|12700|12640|12675|12615|12717.5|12657.5|12672.5|12612.5|0
1625147700000|2021-07-01 13:55:00|12674.9|12614.9|12632.4|12572.4|12674.9|12614.9|12597.6|12537.6|0
1625148000000|2021-07-01 14:00:00|12630|12570|12622.5|12562.5|12642.5|12582.5|12610|12550|0
1625148300000|2021-07-01 14:05:00|12622.2|12562.2|12615|12555|12622.5|12562.5|12612.5|12552.5|0
1625148600000|2021-07-01 14:10:00|12605|12545|12420|12360|12605|12545|12400|12340|0
1625148900000|2021-07-01 14:15:00|12420.1|12360.1|12430|12370|12465.5|12405.5|12420.1|12360.1|0
1625149200000|2021-07-01 14:20:00|12433.5|12373.5|12492.5|12432.5|12497.5|12437.5|12433.5|12373.5|0
1625149500000|2021-07-01 14:25:00|12495|12435|12495|12435|12495|12435|12495|12435|0
1625149800000|2021-07-01 14:30:00|12497.5|12437.5|12460|12400|12497.5|12437.5|12457.5|12397.5|0
1625150100000|2021-07-01 14:35:00|12460.3|12400.3|12479.9|12419.9|12482.4|12422.4|12460.3|12400.3|0
1625150400000|2021-07-01 14:40:00|12477.5|12417.5|12482.5|12422.5|12490|12430|12477.5|12417.5|0
1625150700000|2021-07-01 14:45:00|12485|12425|12480|12420|12490|12430|12480|12420|0
1625151000000|2021-07-01 14:50:00|12478.2|12418.2|12417.5|12357.5|12478.2|12418.2|12409.9|12349.9|0
1625151300000|2021-07-01 14:55:00|12410|12350|12420|12360|12420|12360|12410|12350|0
1625151600000|2021-07-01 15:00:00|12419.6|12359.6|12502.5|12442.5|12502.5|12442.5|12419.6|12359.6|0
1625151900000|2021-07-01 15:05:00|12500|12440|12462.5|12402.5|12505|12445|12457.5|12397.5|0
1625152800000|2021-07-01 15:20:00|12461.6|12401.6|12467.5|12407.5|12467.5|12407.5|12445.1|12385.1|0
1625153100000|2021-07-01 15:25:00|12475|12415|12492.5|12432.5|12492.5|12432.5|12475|12415|0
1625153400000|2021-07-01 15:30:00|12495|12435|12497.6|12437.6|12500|12440|12485|12425|0
1625153700000|2021-07-01 15:35:00|12500|12440|12500|12440|12512.5|12452.5|12490|12430|0
1625154000000|2021-07-01 15:40:00|12499.7|12439.7|12485|12425|12499.7|12439.7|12477.8|12417.8|0
1625154300000|2021-07-01 15:45:00|12485.1|12425.1|12490|12430|12495|12435|12485.1|12425.1|0
1625154600000|2021-07-01 15:50:00|12490.3|12430.3|12500|12440|12500|12440|12490.3|12430.3|0
1625154900000|2021-07-01 15:55:00|12500.1|12440.1|12495|12435|12502.5|12442.5|12460|12400|0
1625155200000|2021-07-01 16:00:00|12494.9|12434.9|12495|12435|12502.5|12442.5|12487.5|12427.5|0
1625155500000|2021-07-01 16:05:00|12494.9|12434.9|12497.5|12437.5|12502.5|12442.5|12490|12430|0
1625155800000|2021-07-01 16:10:00|12498.2|12438.2|12567.5|12507.5|12612.5|12552.5|12498.2|12438.2|0
1625156100000|2021-07-01 16:15:00|12565|12505|12562.5|12502.5|12617.5|12557.5|12562.5|12502.5|0
1625156400000|2021-07-01 16:20:00|12563.8|12503.8|12577.5|12517.5|12625|12565|12563.8|12503.8|0
1625156700000|2021-07-01 16:25:00|12580|12520|12680|12620|12680|12620|12577.5|12517.5|0
1625157000000|2021-07-01 16:30:00|12677.5|12617.5|12672.5|12612.5|12740|12680|12632.5|12572.5|0
1625157300000|2021-07-01 16:35:00|12650|12590|12650|12590|12650|12590|12647.5|12587.5|0
1625157600000|2021-07-01 16:40:00|12657.5|12597.5|12702.5|12642.5|12702.5|12642.5|12657.5|12597.5|0
1625157900000|2021-07-01 16:45:00|12705|12645|12697.5|12637.5|12710|12650|12692.5|12632.5|0
1625158200000|2021-07-01 16:50:00|12710|12650|12742.5|12682.5|12742.5|12682.5|12692.5|12632.5|0
1625158500000|2021-07-01 16:55:00|12742.6|12682.6|12750|12690|12752.5|12692.5|12737.5|12677.5|0
1625158800000|2021-07-01 17:00:00|12752.5|12692.5|12715|12655|12755|12695|12692.5|12632.5|0
1625159100000|2021-07-01 17:05:00|12710|12650|12732.5|12672.5|12732.5|12672.5|12700|12640|0
1625159400000|2021-07-01 17:10:00|12730|12670|12715|12655|12737.5|12677.5|12715|12655|0
1625159700000|2021-07-01 17:15:00|12714.5|12654.5|12740|12680|12740|12680|12702.5|12642.5|0
1625160000000|2021-07-01 17:20:00|12742.5|12682.5|12750|12690|12750|12690|12737.5|12677.5|0
1625160300000|2021-07-01 17:25:00|12749.9|12689.9|12770|12710|12770|12710|12732.5|12672.5|0
1625160600000|2021-07-01 17:30:00|12767.5|12707.5|12762.5|12702.5|12775|12715|12738.1|12678.1|0
1625160900000|2021-07-01 17:35:00|12762.8|12702.8|12770|12710|12772.5|12712.5|12762.8|12702.8|0
1625161200000|2021-07-01 17:40:00|12755|12695|12755|12695|12755|12695|12735|12675|0
1625161500000|2021-07-01 17:45:00|12754.9|12694.9|12750|12690|12754.9|12694.9|12742.5|12682.5|0
1625161800000|2021-07-01 17:50:00|12755|12695|12760|12700|12770|12710|12740|12680|0
1625162100000|2021-07-01 17:55:00|12757.5|12697.5|12770|12710|12782.5|12722.5|12757.5|12697.5|0
1625227200000|2021-07-02 12:00:00|12740.6|12680.6|12730.6|12670.6|12740.6|12680.6|12725.6|12665.6|0
1625227500000|2021-07-02 12:05:00|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|12688.1|12628.1|0
1625227800000|2021-07-02 12:10:00|12728.2|12668.2|12748.1|12688.1|12748.1|12688.1|12728.2|12668.2|0
1625228100000|2021-07-02 12:15:00|12747.8|12687.8|12750.6|12690.6|12753.1|12693.1|12740.6|12680.6|0
1625228400000|2021-07-02 12:20:00|12750.7|12690.7|12753.1|12693.1|12755.7|12695.7|12750.7|12690.7|0
1625228700000|2021-07-02 12:25:00|12753|12693|12750.6|12690.6|12753.1|12693.1|12748.1|12688.1|0
1625229000000|2021-07-02 12:30:00|12748.1|12688.1|12748.1|12688.1|12748.1|12688.1|12748.1|12688.1|0
1625229300000|2021-07-02 12:35:00|12720.6|12660.6|12717.2|12657.2|12720.6|12660.6|12703.1|12643.1|0
1625229600000|2021-07-02 12:40:00|12717.1|12657.1|12752.1|12692.1|12752.1|12692.1|12717.1|12657.1|0
1625229900000|2021-07-02 12:45:00|12752|12692|12739.6|12679.6|12752|12692|12729.6|12669.6|0
1625230200000|2021-07-02 12:50:00|12729.6|12669.6|12729.6|12669.6|12729.6|12669.6|12729.6|12669.6|0
1625230500000|2021-07-02 12:55:00|12719.6|12659.6|12704.6|12644.6|12719.6|12659.6|12704.6|12644.6|0
1625230800000|2021-07-02 13:00:00|12707.1|12647.1|12707.1|12647.1|12712.1|12652.1|12704.6|12644.6|0
1625231100000|2021-07-02 13:05:00|12709.6|12649.6|12742.1|12682.1|12742.1|12682.1|12709.6|12649.6|0
1625231400000|2021-07-02 13:10:00|12742|12682|12739.6|12679.6|12742|12682|12739.6|12679.6|0
1625231700000|2021-07-02 13:15:00|12744.6|12684.6|12744.5|12684.5|12747.1|12687.1|12744.5|12684.5|0
1625232000000|2021-07-02 13:20:00|12747|12687|12722|12662|12752|12692|12722|12662|0
1625232600000|2021-07-02 13:30:00|12717|12657|12729.5|12669.5|12729.5|12669.5|12714.5|12654.5|0
1625232900000|2021-07-02 13:35:00|12734.5|12674.5|12744.5|12684.5|12744.5|12684.5|12734.5|12674.5|0
1625233500000|2021-07-02 13:45:00|12744.6|12684.6|12769.5|12709.5|12782|12722|12744.6|12684.6|0
1625233800000|2021-07-02 13:50:00|12772|12712|12776.9|12716.9|12776.9|12716.9|12771.9|12711.9|0
1625234100000|2021-07-02 13:55:00|12754.4|12694.4|12779.4|12719.4|12779.4|12719.4|12754.4|12694.4|0
1625234400000|2021-07-02 14:00:00|12771.9|12711.9|12779.4|12719.4|12779.4|12719.4|12771.9|12711.9|0
1625234700000|2021-07-02 14:05:00|12776.9|12716.9|12701.2|12641.2|12779.4|12719.4|12701.2|12641.2|0
1625235000000|2021-07-02 14:10:00|12696.2|12636.2|12497.3|12437.3|12701.4|12641.4|12497.3|12437.3|0
1625235300000|2021-07-02 14:15:00|12494.9|12434.9|12524.4|12464.4|12630.1|12570.1|12494.9|12434.9|0
1625235600000|2021-07-02 14:20:00|12525.5|12465.5|12563.8|12503.8|12581.3|12521.3|12525.5|12465.5|0
1625235900000|2021-07-02 14:25:00|12571.1|12511.1|12561.4|12501.4|12571.1|12511.1|12548.9|12488.9|0
1625236200000|2021-07-02 14:30:00|12556.4|12496.4|12600.7|12540.7|12615.2|12555.2|12541.4|12481.4|0
1625236500000|2021-07-02 14:35:00|12612.7|12552.7|12608|12548|12617.5|12557.5|12603|12543|0
1625236800000|2021-07-02 14:40:00|12620.1|12560.1|12649.8|12589.8|12659.4|12599.4|12620.1|12560.1|0
1625237100000|2021-07-02 14:45:00|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|0
1625237400000|2021-07-02 14:50:00|12664.2|12604.2|12681.2|12621.2|12710.8|12650.8|12664.2|12604.2|0
1625237700000|2021-07-02 14:55:00|12673.8|12613.8|12646.8|12586.8|12673.8|12613.8|12632.1|12572.1|0
1625238000000|2021-07-02 15:00:00|12646.9|12586.9|12683.9|12623.9|12686.3|12626.3|12637.1|12577.1|0
1625238300000|2021-07-02 15:05:00|12683.5|12623.5|12715.5|12655.5|12715.5|12655.5|12659|12599|0
1625238600000|2021-07-02 15:10:00|12708|12648|12708.3|12648.3|12727.7|12667.7|12673.9|12613.9|0
1625238900000|2021-07-02 15:15:00|12708.2|12648.2|12710.7|12650.7|12713.2|12653.2|12705.6|12645.6|0
1625239200000|2021-07-02 15:20:00|12705.7|12645.7|12725.2|12665.2|12725.2|12665.2|12705.6|12645.6|0
1625239500000|2021-07-02 15:25:00|12737.4|12677.4|12739.8|12679.8|12742.2|12682.2|12722.7|12662.7|0
1625239800000|2021-07-02 15:30:00|12742.2|12682.2|12727.6|12667.6|12742.2|12682.2|12720.2|12660.2|0
1625240100000|2021-07-02 15:35:00|12725.2|12665.2|12725.2|12665.2|12725.2|12665.2|12720.2|12660.2|0
1625240400000|2021-07-02 15:40:00|12725.1|12665.1|12717.6|12657.6|12725.1|12665.1|12717.6|12657.6|0
1625240700000|2021-07-02 15:45:00|12700.7|12640.7|12737.5|12677.5|12744.8|12684.8|12700.7|12640.7|0
1625241000000|2021-07-02 15:50:00|12732.6|12672.6|12710.3|12650.3|12734.9|12674.9|12693.2|12633.2|0
1625241300000|2021-07-02 15:55:00|12712.8|12652.8|12715.2|12655.2|12715.2|12655.2|12712.8|12652.8|0
1625241600000|2021-07-02 16:00:00|12712.8|12652.8|12717.6|12657.6|12717.6|12657.6|12712.8|12652.8|0
1625241900000|2021-07-02 16:05:00|12725.1|12665.1|12727.6|12667.6|12727.6|12667.6|12722.7|12662.7|0
1625242200000|2021-07-02 16:10:00|12727.8|12667.8|12739.9|12679.9|12739.9|12679.9|12727.8|12667.8|0
1625242500000|2021-07-02 16:15:00|12757|12697|12759.4|12699.4|12761.7|12701.7|12754.5|12694.5|0
1625242800000|2021-07-02 16:20:00|12759.3|12699.3|12776.5|12716.5|12776.5|12716.5|12756.9|12696.9|0
1625243100000|2021-07-02 16:25:00|12779|12719|12809.1|12749.1|12811.5|12751.5|12779|12719|0
1625243400000|2021-07-02 16:30:00|12811.5|12751.5|12804|12744|12816.5|12756.5|12789|12729|0
1625243700000|2021-07-02 16:35:00|12801.5|12741.5|12807.7|12747.7|12807.8|12747.8|12794|12734|0
1625244000000|2021-07-02 16:40:00|12810.2|12750.2|12798.1|12738.1|12810.2|12750.2|12795.6|12735.6|0
1625244300000|2021-07-02 16:45:00|12797.8|12737.8|12790.6|12730.6|12797.8|12737.8|12790.6|12730.6|0
1625244600000|2021-07-02 16:50:00|12790.2|12730.2|12783.2|12723.2|12790.2|12730.2|12778.2|12718.2|0
1625244900000|2021-07-02 16:55:00|12780.7|12720.7|12719.5|12659.5|12780.7|12720.7|12719.5|12659.5|0
1625245200000|2021-07-02 17:00:00|12726.7|12666.7|12741.3|12681.3|12746.5|12686.5|12726.7|12666.7|0
1625245500000|2021-07-02 17:05:00|12729.1|12669.1|12712.2|12652.2|12729.1|12669.1|12702.4|12642.4|0
1625245800000|2021-07-02 17:10:00|12721.8|12661.8|12714.6|12654.6|12724.2|12664.2|12702.5|12642.5|0
1625246100000|2021-07-02 17:15:00|12697.7|12637.7|12729.2|12669.2|12729.2|12669.2|12697.7|12637.7|0
1625246400000|2021-07-02 17:20:00|12731.6|12671.6|12736.4|12676.4|12736.4|12676.4|12729.2|12669.2|0
1625246700000|2021-07-02 17:25:00|12741.2|12681.2|12736.5|12676.5|12753.5|12693.5|12736.5|12676.5|0
1625247000000|2021-07-02 17:30:00|12746.2|12686.2|12724.4|12664.4|12748.6|12688.6|12714.8|12654.8|0
1625247300000|2021-07-02 17:35:00|12724.2|12664.2|12716.9|12656.9|12724.2|12664.2|12716.9|12656.9|0
1625247900000|2021-07-02 17:45:00|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|0
1625248200000|2021-07-02 17:50:00|12714.5|12654.5|12733.8|12673.8|12733.8|12673.8|12714.5|12654.5|0
1625248500000|2021-07-02 17:55:00|12712|12652|12707.1|12647.1|12729|12669|12704.6|12644.6|0
1625572800000|2021-07-06 12:00:00|12702|12642|12683.8|12659.8|12716.5|12692.5|12683.8|12642|27
1625573100000|2021-07-06 12:05:00|12678.9|12654.9|12774.3|12734.3|12779.4|12734.8|12676.3|12652.3|52
1625573400000|2021-07-06 12:10:00|12768.8|12744.8|12758.9|12734.9|12774.4|12747.5|12758.9|12734.4|2
1625573700000|2021-07-06 12:15:00|12744.4|12704.4|12726.9|12666.9|12746.9|12709.9|12709.4|12664.4|8
1625574000000|2021-07-06 12:20:00|12724.4|12664.4|12711.9|12671.9|12729.2|12672|12711.9|12664.4|5
1625574300000|2021-07-06 12:25:00|12719.4|12659.4|12699.4|12659.4|12719.4|12662|12699.4|12654.4|2
1625574600000|2021-07-06 12:30:00|12701.9|12661.9|12706.9|12666.9|12714.3|12666.9|12701.9|12654.3|0
1625574900000|2021-07-06 12:35:00|12704.5|12664.5|12704.4|12664.4|12704.5|12664.5|12704.4|12664.4|0
1625575200000|2021-07-06 12:40:00|12693.9|12669.9|12642|12602|12704.4|12669.9|12639.5|12599.5|27
1625575500000|2021-07-06 12:45:00|12644.4|12604.4|12632|12572|12651.8|12615|12591.5|12564.5|6
1625575800000|2021-07-06 12:50:00|12581.5|12557.5|12539|12515|12581.5|12557.5|12539|12509.5|14
1625576400000|2021-07-06 13:00:00|12547|12487|12497|12437|12547|12492.8|12494|12437|11
1625576700000|2021-07-06 13:05:00|12499.4|12439.4|12461.7|12437.7|12499.5|12442.2|12456.5|12429.5|25
1625577000000|2021-07-06 13:10:00|12511.3|12451.3|12507.2|12447.2|12527|12467|12507.2|12447.2|3
1625577300000|2021-07-06 13:15:00|12509.6|12449.6|12512.2|12452.2|12512.2|12452.2|12509.6|12449.6|1
1625577600000|2021-07-06 13:20:00|12512.4|12452.4|12512.4|12452.4|12512.4|12452.4|12512.4|12452.4|1
1625577900000|2021-07-06 13:25:00|12562.2|12502.2|12527.4|12467.4|12584.7|12524.7|12497.4|12444.9|27
1625578200000|2021-07-06 13:30:00|12532.3|12472.3|12522.4|12462.4|12547.2|12487.2|12476.9|12444.9|2
1625578500000|2021-07-06 13:35:00|12524.9|12464.9|12524.9|12464.9|12524.9|12464.9|12522.4|12462.4|5
1625578800000|2021-07-06 13:40:00|12519.9|12459.9|12412.3|12372.3|12519.9|12459.9|12412.2|12359.8|28
1625579100000|2021-07-06 13:45:00|12424.7|12364.7|12484.8|12424.8|12504.8|12459.8|12412.3|12364.7|13
1625579400000|2021-07-06 13:50:00|12487.2|12427.2|12419.8|12359.8|12487.3|12427.3|12407.3|12359.8|3
1625579700000|2021-07-06 13:55:00|12407.4|12367.4|12439.8|12379.8|12442.3|12382.3|12396.9|12364.8|7
1625580000000|2021-07-06 14:00:00|12442.3|12382.3|12452.1|12392.1|12459.8|12399.8|12442.3|12382.3|3
1625580300000|2021-07-06 14:05:00|12452.2|12392.2|12439.6|12399.6|12454.8|12407.3|12429.6|12384.8|7
1625580600000|2021-07-06 14:10:00|12444.6|12384.6|12427.2|12367.2|12444.6|12392.2|12427.2|12367.2|10
1625580900000|2021-07-06 14:15:00|12429.6|12369.6|12424.7|12364.7|12429.7|12369.7|12424.7|12364.7|5
1625581200000|2021-07-06 14:20:00|12422.2|12382.2|12437.1|12377.1|12437.1|12382.8|12406.6|12377.1|12
1625581500000|2021-07-06 14:25:00|12432.1|12392.1|12424.1|12400.1|12434.6|12400.1|12424.1|12389.6|5
1625581800000|2021-07-06 14:30:00|12431.4|12407.4|12452.2|12412.2|12464.6|12425.1|12431.4|12389.6|6
1625582100000|2021-07-06 14:35:00|12467.1|12407.1|12467.3|12407.3|12479.7|12419.7|12434.3|12404.5|3
1625582400000|2021-07-06 14:40:00|12469.8|12409.8|12509.8|12449.8|12509.8|12475.2|12469.8|12409.8|15
1625582700000|2021-07-06 14:45:00|12509.9|12449.9|12491.8|12467.8|12522.3|12470.3|12491.8|12444.9|5
1625583000000|2021-07-06 14:50:00|12494.2|12470.2|12482.3|12422.3|12512.4|12480.3|12472.6|12419.9|6
1625583300000|2021-07-06 14:55:00|12484.7|12424.7|12412.4|12372.4|12487.2|12427.2|12412.4|12370.6|15
1625583600000|2021-07-06 15:00:00|12424.9|12364.9|12439.5|12415.5|12470|12435.4|12414.4|12362.4|21
1625583900000|2021-07-06 15:05:00|12444.5|12420.5|12435.1|12375.1|12452|12428|12435|12375|8
1625584200000|2021-07-06 15:10:00|12413|12373|12412.6|12372.6|12413|12373|12412.6|12372.6|0
1625584500000|2021-07-06 15:15:00|12410.2|12370.2|12407.1|12383.1|12410.2|12383.1|12404.6|12370.1|0
1625584800000|2021-07-06 15:20:00|12412|12388|12407.2|12383.2|12412.1|12388.1|12407.1|12383.1|7
1625585100000|2021-07-06 15:25:00|12404.7|12380.7|12407.7|12367.7|12410.2|12380.7|12404.7|12367.7|1
1625585400000|2021-07-06 15:30:00|12410.1|12370.1|12407.7|12367.7|12410.2|12383.2|12407|12367.7|2
1625585700000|2021-07-06 15:35:00|12410.2|12370.2|12410.2|12370.2|12410.2|12370.2|12407.7|12367.7|0
1625586000000|2021-07-06 15:40:00|12392.2|12368.2|12387.3|12363.3|12392.2|12368.2|12387.3|12363.3|3
1625586300000|2021-07-06 15:45:00|12385.2|12345.2|12332.7|12272.7|12385.2|12345.2|12247.7|12200.2|34
1625586600000|2021-07-06 15:50:00|12335.1|12275.1|12234.7|12210.7|12335.2|12275.2|12234.7|12210.7|26
1625586900000|2021-07-06 15:55:00|12234.8|12210.8|12207.8|12167.8|12234.8|12210.8|12194.8|12167.8|37
1625587200000|2021-07-06 16:00:00|12245.3|12185.3|12194.8|12170.8|12245.3|12185.3|12192.3|12165.3|5
1625587500000|2021-07-06 16:05:00|12229.8|12169.8|12189.8|12165.8|12230.3|12180.8|12189.8|12160.3|16
1625587800000|2021-07-06 16:10:00|12192.2|12168.2|12199.9|12175.9|12235.4|12203.3|12182.3|12152.8|18
1625588100000|2021-07-06 16:15:00|12199.8|12175.8|12177.3|12153.3|12202.2|12178.2|12177.3|12153.3|5
1625588400000|2021-07-06 16:20:00|12214.8|12154.8|12189.8|12165.8|12214.8|12165.9|12189.8|12150.3|14
1625588700000|2021-07-06 16:25:00|12195.4|12155.4|12193|12133|12195.4|12160.8|12152.6|12125.6|40
1625589000000|2021-07-06 16:30:00|12190.6|12130.6|12174.9|12150.9|12202.9|12155.9|12155.1|12125.5|24
1625589300000|2021-07-06 16:35:00|12172.4|12148.4|12190.5|12150.5|12190.5|12153.6|12172.4|12148.4|6
1625589600000|2021-07-06 16:40:00|12177.5|12153.5|12177.5|12153.5|12205.5|12161|12172.5|12145.5|12
1625589900000|2021-07-06 16:45:00|12177.6|12153.6|12177.6|12153.6|12180.1|12156.1|12175.1|12151.1|4
1625590200000|2021-07-06 16:50:00|12177.4|12153.4|12162.7|12138.7|12177.4|12153.4|12162.6|12138.6|12
1625590500000|2021-07-06 16:55:00|12160.2|12136.2|12150.3|12126.3|12162.6|12138.6|12150.3|12126.3|16
1625590800000|2021-07-06 17:00:00|12170.5|12130.5|12160|12136|12170.5|12136|12147.8|12123.8|10
1625591100000|2021-07-06 17:05:00|12155.1|12131.1|12147.8|12123.8|12155.1|12131.1|12147.8|12123.8|31
1625591400000|2021-07-06 17:10:00|12147.9|12123.9|12165.6|12125.6|12168.1|12143.3|12147.9|12123.9|11
1625591700000|2021-07-06 17:15:00|12165.7|12125.7|12170.1|12146.1|12170.1|12146.1|12152.9|12125.7|3
1625592000000|2021-07-06 17:20:00|12172.5|12148.5|12208.1|12168.1|12220.6|12168.1|12170.2|12146.2|6
1625592300000|2021-07-06 17:25:00|12210.6|12170.6|12234.6|12210.6|12245.6|12210.8|12200.1|12170.5|29
1625592600000|2021-07-06 17:30:00|12240.1|12200.1|12212.9|12172.9|12240.4|12210.6|12197.3|12170.4|15
1625592900000|2021-07-06 17:35:00|12212.2|12188.2|12242.9|12182.9|12242.9|12188.4|12212.2|12182.9|2
1625593200000|2021-07-06 17:40:00|12240.5|12180.5|12184.9|12160.9|12242.9|12197.9|12184.9|12160.9|7
1625593500000|2021-07-06 17:45:00|12210.4|12150.4|12213|12173|12220.5|12185.9|12179.9|12150.4|8
1625593800000|2021-07-06 17:50:00|12220.5|12160.5|12215.3|12175.3|12220.5|12183.5|12192.5|12160.5|5
1625594100000|2021-07-06 17:55:00|12215.5|12175.5|12147.7|12123.7|12235.5|12186|12147.7|12123.7|41
1625659200000|2021-07-07 12:00:00|12351.7|12291.7|12251.7|12191.7|12351.7|12291.7|12196.2|12164.2|14
1625659500000|2021-07-07 12:05:00|12254.2|12194.2|12329.2|12289.2|12329.2|12289.7|12251.6|12194.2|9
1625659800000|2021-07-07 12:10:00|12329.3|12289.3|12323.7|12299.7|12334.2|12304.7|12323.7|12289.3|3
1625660100000|2021-07-07 12:15:00|12326.1|12302.1|12364.2|12324.2|12364.2|12324.6|12326.1|12294|7
1625660400000|2021-07-07 12:20:00|12348.7|12324.7|12359.2|12319.2|12364.2|12324.7|12348.7|12319.2|5
1625660700000|2021-07-07 12:25:00|12349.6|12289.6|12339.5|12279.5|12349.6|12309.7|12327|12279.5|11
1625661000000|2021-07-07 12:30:00|12327|12287|12327|12287|12327|12287|12327|12287|0
1625661300000|2021-07-07 12:35:00|12321.8|12281.8|12326.8|12286.8|12326.8|12289.4|12308.8|12271.8|5
1625661600000|2021-07-07 12:40:00|12329.3|12289.3|12344.3|12284.3|12344.3|12289.3|12324.3|12279.3|0
1625661900000|2021-07-07 12:45:00|12346.7|12286.7|12346.8|12286.8|12349.3|12289.3|12346.7|12286.7|0
1625662200000|2021-07-07 12:50:00|12349.2|12289.2|12349.3|12289.3|12349.3|12289.3|12346.8|12286.8|0
1625662500000|2021-07-07 12:55:00|12351.8|12291.8|12341.8|12301.8|12354.3|12306.8|12341.8|12289.3|1
1625662800000|2021-07-07 13:00:00|12354.3|12294.3|12341.9|12301.9|12354.3|12302|12341.8|12294.3|3
1625663100000|2021-07-07 13:05:00|||||||||5
1625663400000|2021-07-07 13:10:00|12349.4|12289.4|12349.4|12289.4|12349.4|12289.4|12349.4|12289.4|1
1625664000000|2021-07-07 13:20:00|12344.4|12284.4|12332.1|12272.1|12344.4|12284.4|12332.1|12272.1|2
1625664300000|2021-07-07 13:25:00|12329.6|12269.6|12267.2|12227.2|12349.4|12296.9|12263.9|12227.2|19
1625664600000|2021-07-07 13:30:00|12252|12228|12284.5|12224.5|12289.7|12229.7|12251.7|12219.9|9
1625664900000|2021-07-07 13:35:00|12282|12222|12284.5|12224.5|12284.5|12224.5|12282|12222|2
1625665200000|2021-07-07 13:40:00|12284.4|12224.4|12272|12212|12284.4|12224.4|12272|12212|1
1625665500000|2021-07-07 13:45:00|12269.6|12209.6|12262|12202|12269.6|12209.6|12262|12202|1
1625665800000|2021-07-07 13:50:00|12247.2|12207.2|12267|12207|12267|12210|12231.5|12199.4|3
1625666100000|2021-07-07 13:55:00|12272|12212|12264.5|12204.5|12277|12217|12264.5|12204.5|1
1625666400000|2021-07-07 14:00:00|12259.8|12199.8|12237.3|12197.3|12259.8|12199.8|12237.3|12197.3|5
1625666700000|2021-07-07 14:05:00|12244.6|12184.6|12232.2|12192.2|12244.6|12192.2|12232.2|12184.6|1
1625667000000|2021-07-07 14:10:00|12232.1|12192.1|12199.1|12175.1|12239.7|12192.1|12199.1|12169.6|5
1625667300000|2021-07-07 14:15:00|12196.7|12172.7|12244.6|12184.6|12251.7|12191.7|12191.6|12167.1|11
1625667900000|2021-07-07 14:25:00|12239.6|12179.6|12219.6|12159.6|12239.6|12179.6|12179.1|12155.1|11
1625668200000|2021-07-07 14:30:00|12200.5|12140.5|12189.6|12129.6|12200.5|12140.5|12189.6|12129.6|1
1625668500000|2021-07-07 14:35:00|12189.7|12129.7|12182.2|12142.2|12189.7|12142.2|12179.7|12129.7|1
1625668800000|2021-07-07 14:40:00|12179.7|12139.7|12174.8|12134.8|12179.7|12139.7|12174.8|12134.8|3
1625669100000|2021-07-07 14:45:00|12164.3|12140.3|12174.6|12150.6|12202.2|12150.6|12151.9|12127.9|10
1625669400000|2021-07-07 14:50:00|12174.2|12150.2|12164.3|12140.3|12174.8|12150.2|12161.8|12134.8|1
1625669700000|2021-07-07 14:55:00|12169.1|12145.1|12177.3|12137.3|12177.3|12145.1|12161.8|12137.3|3
1625670000000|2021-07-07 15:00:00|12177.4|12137.4|12177.4|12137.4|12177.4|12137.4|12177.4|12137.4|2
1625670300000|2021-07-07 15:05:00|12178.5|12138.5|12212.4|12152.4|12219.8|12170.3|12178.5|12138.5|15
1625670600000|2021-07-07 15:10:00|||||||||2
1625670900000|2021-07-07 15:15:00|12209.9|12149.9|12207.4|12147.4|12209.9|12149.9|12207.4|12147.4|0
1625671200000|2021-07-07 15:20:00|12209.9|12149.9|12224.3|12200.3|12262.3|12202.3|12209.9|12149.9|16
1625671500000|2021-07-07 15:25:00|12237.1|12197.1|12247.3|12207.3|12254.8|12207.3|12237.1|12192.3|0
1625671800000|2021-07-07 15:30:00|12254.8|12194.8|12234.8|12194.8|12254.8|12194.8|12234.8|12194.8|3
1625672100000|2021-07-07 15:35:00|12221.8|12197.8|12221.9|12197.9|12229.4|12205.4|12221.8|12197.8|2
1625672400000|2021-07-07 15:40:00|12229|12205|12265|12205|12272.6|12212.6|12229|12195|22
1625672700000|2021-07-07 15:45:00|12270|12210|12255|12195|12272.5|12212.5|12247.5|12195|2
1625673000000|2021-07-07 15:50:00|12252.6|12192.6|12237.6|12197.6|12252.6|12197.6|12237.6|12190.1|0
1625673300000|2021-07-07 15:55:00|12235.2|12195.2|12304.5|12280.5|12304.5|12280.5|12224.6|12195.1|8
1625673600000|2021-07-07 16:00:00|12314.9|12274.9|12324.5|12300.5|12350|12325.9|12309.5|12274.9|17
1625673900000|2021-07-07 16:05:00|12326.9|12302.9|12362.1|12338.1|12362.1|12338.1|12326.9|12292.5|16
1625674200000|2021-07-07 16:10:00|12364.6|12340.6|12482.6|12422.6|12485.2|12425.6|12364.6|12340.6|23
1625674500000|2021-07-07 16:15:00|12485|12425|12495.1|12455.1|12495.1|12468.1|12474.5|12425|16
1625674800000|2021-07-07 16:20:00|12495|12455|12494.7|12454.7|12495.2|12465.6|12477.1|12450.1|17
1625675100000|2021-07-07 16:25:00|12495.1|12455.1|12514.8|12474.8|12547.6|12493.1|12489.6|12454.7|55
1625675400000|2021-07-07 16:30:00|12504.3|12480.3|12512.3|12452.3|12520|12480.4|12496.8|12444.8|10
1625675700000|2021-07-07 16:35:00|12507.5|12447.5|12542.3|12482.3|12564.8|12512.8|12506.5|12447.3|12
1625676000000|2021-07-07 16:40:00|12519.8|12479.8|12532|12492|12554.8|12494.8|12516.6|12479.8|6
1625676300000|2021-07-07 16:45:00|12532.3|12492.3|12504.8|12444.8|12539.8|12492.3|12504.8|12444.8|2
1625676600000|2021-07-07 16:50:00|12504.9|12444.9|12517.4|12457.4|12519.4|12459.9|12499.9|12439.9|2
1625676900000|2021-07-07 16:55:00|12509.9|12449.9|12502.4|12442.4|12519.9|12459.9|12487.6|12439.9|24
1625677200000|2021-07-07 17:00:00|12511.9|12451.9|12512.4|12452.4|12512.4|12452.4|12511.9|12451.9|1
1625677500000|2021-07-07 17:05:00|12519.9|12459.9|12499.9|12439.9|12519.9|12459.9|12492.3|12439.9|9
1625677800000|2021-07-07 17:10:00|12474.4|12450.4|12474.4|12450.4|12474.4|12450.4|12474.4|12450.4|0
1625678400000|2021-07-07 17:20:00|12474.5|12450.5|12497.5|12457.5|12505.1|12460|12474.5|12442.5|5
1625678700000|2021-07-07 17:25:00|12494.5|12470.5|12617.2|12557.2|12624.5|12572.2|12492|12465|41
1625679000000|2021-07-07 17:30:00|12614.9|12554.9|12572.5|12512.5|12614.9|12560.1|12567.7|12507.7|4
1625679300000|2021-07-07 17:35:00|12529.6|12469.6|12505|12445|12529.6|12469.6|12505|12445|1
1625679600000|2021-07-07 17:40:00|12504.8|12444.8|12464.5|12440.5|12504.8|12444.8|12462|12435.1|4
1625679900000|2021-07-07 17:45:00|12465|12441|12545|12505|12547.5|12505|12465|12432.5|30
1625680200000|2021-07-07 17:50:00|12547.1|12507.1|12542.6|12482.6|12597.5|12537.9|12522.6|12462.6|14
1625680500000|2021-07-07 17:55:00|12540.2|12480.2|12587.6|12527.6|12587.6|12527.6|12517.6|12472.6|37
1625745600000|2021-07-08 12:00:00|12630.9|12570.9|12668.5|12608.5|12749|12711.4|12613.4|12553.4|72
1625745900000|2021-07-08 12:05:00|12668.8|12608.8|12706|12646|12708.5|12661|12660.7|12603.6|3
1625746200000|2021-07-08 12:10:00|12703.6|12643.6|12688.5|12628.5|12703.6|12659|12675.5|12628.5|6
1625746500000|2021-07-08 12:15:00|12686.1|12626.1|12673.5|12633.5|12693.5|12634.3|12635.5|12603.4|7
1625746800000|2021-07-08 12:20:00|12683|12659|12651|12611|12701|12664.3|12651|12603.5|10
1625747100000|2021-07-08 12:25:00|12638.3|12614.3|12630.5|12606.5|12638.3|12614.3|12630.5|12606.5|4
1625747400000|2021-07-08 12:30:00|12628|12604|12600.6|12576.6|12628.5|12604|12600.6|12573.5|4
1625747700000|2021-07-08 12:35:00|12593.1|12569.1|12546.1|12486.1|12593.6|12569.1|12546.1|12486.1|29
1625748000000|2021-07-08 12:40:00|12510.8|12450.8|12501.1|12441.1|12510.8|12450.8|12498.6|12438.6|12
1625748300000|2021-07-08 12:45:00|||||||||1
1625748600000|2021-07-08 12:50:00|||||||||1
1625748900000|2021-07-08 12:55:00|12538.6|12478.6|12503.8|12443.8|12538.6|12478.6|12503.8|12443.8|3
1625749200000|2021-07-08 13:00:00|12503.6|12443.6|12573.6|12513.6|12573.6|12513.6|12501.3|12441.3|4
1625749500000|2021-07-08 13:05:00|12573.7|12513.7|12573.7|12513.7|12573.7|12513.7|12573.7|12513.7|0
1625749800000|2021-07-08 13:10:00|12576.2|12516.2|12578.7|12518.7|12578.7|12518.7|12576.2|12516.2|0
1625750100000|2021-07-08 13:15:00|||||||||1
1625750400000|2021-07-08 13:20:00|12554.6|12514.6|12648.2|12624.2|12648.2|12624.2|12553.7|12513.7|21
1625750700000|2021-07-08 13:25:00|12658.6|12618.6|12638.7|12578.7|12701.2|12664.2|12611.2|12551.2|17
1625751000000|2021-07-08 13:30:00|12623.7|12563.7|12581.2|12541.2|12623.7|12570|12581.2|12538.7|3
1625751300000|2021-07-08 13:35:00|12598.3|12538.3|12593.3|12569.3|12598.7|12569.3|12593.2|12538.3|1
1625751600000|2021-07-08 13:40:00|12623.8|12563.8|12651.3|12591.3|12651.3|12591.3|12623.8|12563.8|3
1625751900000|2021-07-08 13:45:00|12672.4|12612.4|12663.3|12639.3|12673.8|12639.3|12633.3|12598.2|4
1625752200000|2021-07-08 13:50:00|12665.8|12641.8|12651.3|12591.3|12698.8|12644.3|12648.8|12588.8|8
1625752500000|2021-07-08 13:55:00|12648.8|12588.8|12686.3|12646.3|12698.8|12646.3|12648.8|12588.8|4
1625752800000|2021-07-08 14:00:00|12658.1|12618.1|12681.3|12621.3|12681.3|12621.3|12658.1|12606.3|12
1625753100000|2021-07-08 14:05:00|12683.8|12623.8|12708.3|12684.3|12728.8|12684.3|12683.8|12623.8|10
1625753400000|2021-07-08 14:10:00|12710.7|12686.7|12780.2|12720.2|12804.8|12747.8|12710.7|12686.7|126
1625753700000|2021-07-08 14:15:00|12778.6|12718.6|12722.2|12698.2|12778.6|12718.6|12722.2|12698.2|11
1625754000000|2021-07-08 14:20:00|12727.2|12703.2|12729.7|12705.7|12729.7|12705.7|12727.2|12687.7|7
1625754600000|2021-07-08 14:30:00|12734.4|12710.4|12782.2|12758.2|12792.5|12758.2|12734.4|12710.4|7
1625754900000|2021-07-08 14:35:00|12781.8|12757.8|12689.1|12665.1|12797.3|12757.8|12689.1|12657.4|16
1625755200000|2021-07-08 14:40:00|12686.6|12662.6|12710.2|12650.2|12722.9|12662.9|12671.6|12647.6|5
1625755500000|2021-07-08 14:45:00|12710.3|12650.3|12710.3|12650.3|12710.3|12650.3|12710.3|12650.3|0
1625755800000|2021-07-08 14:50:00|12717.3|12657.3|12762.8|12702.8|12767.6|12727.2|12717.3|12657.3|4
1625756100000|2021-07-08 14:55:00|12728.3|12704.3|12772.6|12712.6|12772.6|12720|12726.7|12697.6|8
1625756400000|2021-07-08 15:00:00|12765.1|12725.1|12772.6|12712.6|12777.5|12730|12765.1|12712.6|7
1625756700000|2021-07-08 15:05:00|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|0
1625757000000|2021-07-08 15:10:00|12749.2|12689.2|12752.7|12712.7|12770|12715.2|12747.8|12687.8|10
1625757300000|2021-07-08 15:15:00|12748|12708|12737.7|12677.7|12752.7|12712.7|12731.6|12677.7|7
1625757600000|2021-07-08 15:20:00|12730.6|12670.6|12767.7|12727.7|12772.7|12733.2|12729.7|12670.3|3
1625757900000|2021-07-08 15:25:00|12762.2|12738.2|12770.1|12730.1|12782.2|12743.1|12745.2|12685.2|16
1625758200000|2021-07-08 15:30:00|12757.4|12733.4|12757.7|12697.7|12763.6|12733.4|12757.4|12697.7|1
1625758500000|2021-07-08 15:35:00|12760.2|12700.2|12777.6|12717.6|12777.6|12717.6|12732.2|12700.2|1
1625758800000|2021-07-08 15:40:00|12779.9|12719.9|12752.6|12692.6|12782.3|12722.3|12752.6|12692.6|6
1625759100000|2021-07-08 15:45:00|12747.8|12687.8|12750.3|12690.3|12755.1|12695.1|12740.4|12680.4|0
1625759400000|2021-07-08 15:50:00|12752.8|12692.8|12745.3|12705.3|12752.9|12705.3|12687.7|12630.3|34
1625759700000|2021-07-08 15:55:00|12749.8|12725.8|12748|12708|12749.8|12725.8|12745.3|12705.3|4
1625760000000|2021-07-08 16:00:00|12747.7|12707.7|12748|12708|12748|12708|12743|12703|5
1625760300000|2021-07-08 16:05:00|12742.3|12718.3|12742.3|12718.3|12742.3|12718.3|12742.3|12718.3|3
1625760600000|2021-07-08 16:10:00|12742.5|12718.5|12769.7|12745.7|12782.5|12748|12742.5|12718.5|4
1625760900000|2021-07-08 16:15:00|12767.3|12743.3|12770.2|12710.2|12771|12745.5|12764.7|12710.2|7
1625761200000|2021-07-08 16:20:00|12775|12715|12784.6|12744.6|12789.7|12755.2|12764.7|12710.2|13
1625761500000|2021-07-08 16:25:00|12782.3|12742.3|12816.3|12792.3|12824.1|12800.1|12782.3|12742.3|68
1625761800000|2021-07-08 16:30:00|12818.8|12794.8|12847.4|12807.4|12847.4|12807.4|12818.8|12794.8|35
1625762100000|2021-07-08 16:35:00|12837.1|12813.1|12847.4|12807.4|12847.4|12813.1|12823.2|12783.2|6
1625762400000|2021-07-08 16:40:00|12847.6|12807.6|12857|12833|12862.6|12833|12841.5|12807.6|6
1625762700000|2021-07-08 16:45:00|12842.2|12802.2|12834.3|12810.3|12842.2|12810.3|12827|12801.8|11
1625763000000|2021-07-08 16:50:00|12833.9|12809.9|12807.1|12783.1|12833.9|12809.9|12807.1|12760.1|3
1625763300000|2021-07-08 16:55:00|12807.2|12783.2|12802.7|12762.7|12814.2|12790.2|12787.2|12752.7|7
1625763600000|2021-07-08 17:00:00|12797.2|12773.2|12794.2|12770.2|12799.7|12775.7|12794.2|12770.2|4
1625763900000|2021-07-08 17:05:00|12782.2|12758.2|12750.3|12710.3|12782.2|12758.2|12749.2|12702.8|16
1625764200000|2021-07-08 17:10:00|12750.2|12710.2|12772.7|12712.7|12772.7|12738.2|12747.7|12707.7|5
1625764500000|2021-07-08 17:15:00|12775|12715|12777.6|12717.6|12777.7|12717.7|12772.7|12712.7|0
1625764800000|2021-07-08 17:20:00|12777.7|12717.7|12774.7|12750.7|12777.7|12750.7|12764.7|12717.7|3
1625765100000|2021-07-08 17:25:00|12771|12731|12769.9|12745.9|12774.9|12750.9|12757.4|12727.7|11
1625765400000|2021-07-08 17:30:00|12782.1|12758.1|12772.1|12748.1|12782.1|12758.1|12769.7|12745.7|3
1625765700000|2021-07-08 17:35:00|12769.8|12745.8|12784.8|12744.8|12784.8|12747.8|12769.5|12744.8|2
1625766000000|2021-07-08 17:40:00|12787.5|12727.5|12784.8|12744.8|12787.5|12744.8|12784.8|12727.5|4
1625766300000|2021-07-08 17:45:00|12787.2|12747.2|12772.5|12748.5|12802.3|12753.3|12772.5|12742.3|1
1625766600000|2021-07-08 17:50:00|12789.8|12749.8|12795.5|12735.5|12804.8|12775.3|12789.8|12734.8|6
1625766900000|2021-07-08 17:55:00|12794.8|12734.8|12797.4|12737.4|12804.8|12767.8|12775.5|12732.5|12
1625832000000|2021-07-09 12:00:00|12775.2|12751.2|12824.9|12784.9|12824.9|12784.9|12751.6|12691.6|27
1625832300000|2021-07-09 12:05:00|12814.6|12790.6|12792.8|12732.8|12824.9|12790.6|12789.7|12729.7|24
1625832900000|2021-07-09 12:15:00|12790.2|12730.2|12725.4|12701.4|12790.2|12730.2|12720.4|12665.9|13
1625833200000|2021-07-09 12:20:00|12720.4|12696.4|12722.9|12698.9|12722.9|12698.9|12720.4|12696.4|4
1625833500000|2021-07-09 12:25:00|12720.9|12660.9|12708.4|12668.4|12720.9|12668.4|12708.4|12656.1|1
1625833800000|2021-07-09 12:30:00|12708.5|12668.5|12708.5|12668.5|12708.5|12668.5|12708.5|12668.5|0
1625834100000|2021-07-09 12:35:00|12711|12671|12711|12671|12711|12671|12711|12671|0
1625834400000|2021-07-09 12:40:00|12705.3|12681.3|12705.5|12681.5|12708|12684|12705.3|12681.3|0
1625834700000|2021-07-09 12:45:00|12706.6|12682.6|12723.5|12663.5|12731|12704|12706.6|12656|7
1625835000000|2021-07-09 12:50:00|12721|12681|12741|12681|12741|12688.5|12721|12675.6|0
1625835300000|2021-07-09 12:55:00|12748.5|12688.5|12746|12706|12751|12706|12738.7|12688.5|2
1625835600000|2021-07-09 13:00:00|12735.5|12711.5|12730.7|12706.7|12761|12711.5|12730.5|12701|7
1625835900000|2021-07-09 13:05:00|12713.7|12653.7|12708.7|12648.7|12713.7|12653.7|12708.7|12648.7|16
1625836200000|2021-07-09 13:10:00|12708.8|12648.8|12691.3|12651.3|12708.8|12651.3|12686.3|12640.9|0
1625836500000|2021-07-09 13:15:00|12716.3|12656.3|12708.8|12668.8|12723.8|12668.8|12706.3|12656.3|1
1625836800000|2021-07-09 13:20:00|12721.1|12661.1|12743.3|12719.3|12746.3|12719.3|12715.6|12661.1|14
1625837100000|2021-07-09 13:25:00|12773.8|12713.8|12758.8|12718.8|12773.8|12719.2|12758.8|12713.8|5
1625837400000|2021-07-09 13:30:00|12746.2|12722.2|12726.3|12666.3|12746.2|12722.2|12721.3|12661.3|8
1625837700000|2021-07-09 13:35:00|12731.3|12691.3|12731.3|12691.3|12731.3|12691.3|12731.3|12691.3|0
1625838000000|2021-07-09 13:40:00|12748.3|12688.3|12753.8|12693.8|12753.8|12693.8|12748.3|12688.3|2
1625838300000|2021-07-09 13:45:00|12753.9|12693.9|12753.9|12693.9|12753.9|12693.9|12753.9|12693.9|0
1625838600000|2021-07-09 13:50:00|12756.2|12696.2|12748.9|12708.9|12756.2|12709.9|12733.4|12696.2|4
1625838900000|2021-07-09 13:55:00|12751.4|12711.4|12758.9|12718.9|12758.9|12721.9|12745.9|12711.4|2
1625839200000|2021-07-09 14:00:00|12771.4|12711.4|12760.9|12736.9|12771.4|12736.9|12758.9|12711.2|3
1625839500000|2021-07-09 14:05:00|12763.4|12739.4|12763.4|12739.4|12763.4|12739.4|12761.1|12737.1|0
1625839800000|2021-07-09 14:10:00|12758.4|12734.4|12745.9|12721.9|12758.9|12734.4|12745.9|12716.4|12
1625840100000|2021-07-09 14:15:00|12740.9|12716.9|12730.9|12706.9|12742|12716.9|12730.9|12701.4|3
1625840400000|2021-07-09 14:20:00|12728.6|12704.6|12744|12704|12744|12707.1|12728.4|12701.5|0
1625840700000|2021-07-09 14:25:00|12748.6|12708.6|12746.5|12706.5|12748.6|12708.6|12746.5|12706.5|1
1625841000000|2021-07-09 14:30:00|12743.1|12719.1|12756.5|12716.5|12756.5|12722.2|12743.1|12716.3|2
1625841300000|2021-07-09 14:35:00|12750.8|12726.8|12746|12722|12756.7|12726.8|12746|12716.7|1
1625841600000|2021-07-09 14:40:00|12746.2|12722.2|12756|12732|12756|12732|12746|12722|3
1625841900000|2021-07-09 14:45:00|12754.7|12730.7|12754|12714|12756.3|12730.7|12751.1|12711.1|5
1625842500000|2021-07-09 14:55:00|12756.4|12716.4|12754.1|12714.1|12756.5|12716.5|12754|12714|0
1625842800000|2021-07-09 15:00:00|12756.6|12716.6|12751.1|12727.1|12756.8|12727.1|12751.1|12714.3|1
1625843100000|2021-07-09 15:05:00|12748.6|12724.6|12756.6|12716.6|12756.6|12729.6|12743.6|12716.4|12
1625843400000|2021-07-09 15:10:00|12746.3|12722.3|12753.6|12729.6|12756.6|12729.6|12746.3|12716.6|1
1625843700000|2021-07-09 15:15:00|12751.3|12727.3|12753.6|12729.6|12756.1|12732.1|12751.1|12727.1|0
1625844000000|2021-07-09 15:20:00|||||||||3
1625844600000|2021-07-09 15:30:00|12749|12725|12766.7|12726.7|12766.7|12729.6|12748.6|12724.6|11
1625844900000|2021-07-09 15:35:00|12756.4|12732.4|12766.4|12742.4|12766.4|12742.4|12756.2|12732.2|0
1625845200000|2021-07-09 15:40:00|12765.8|12741.8|12766.9|12726.9|12766.9|12741.8|12756.4|12726.7|1
1625845500000|2021-07-09 15:45:00|12761.4|12737.4|12763.9|12739.9|12763.9|12739.9|12761.4|12737.4|0
1625845800000|2021-07-09 15:50:00|12756.4|12732.4|12766.9|12726.9|12766.9|12732.4|12756.4|12726.7|1
1625846100000|2021-07-09 15:55:00|12767.3|12727.3|12764.3|12740.3|12772.3|12740.3|12751.8|12709.8|6
1625846400000|2021-07-09 16:00:00|12766.8|12742.8|12764.3|12740.3|12766.8|12742.8|12764.3|12740.3|2
1625846700000|2021-07-09 16:05:00|12764.5|12740.5|12762|12738|12767|12743|12762|12738|6
1625847000000|2021-07-09 16:10:00|12762.1|12738.1|12762.1|12738.1|12762.1|12738.1|12762.1|12738.1|0
1625847300000|2021-07-09 16:15:00|12764.4|12740.4|12764.6|12740.6|12764.6|12740.6|12764.4|12740.4|0
1625847600000|2021-07-09 16:20:00|12763.2|12739.2|12765.1|12705.1|12772.6|12739.2|12754.9|12702.8|1
1625848200000|2021-07-09 16:30:00|12772.6|12712.6|12757.1|12733.1|12773|12733.1|12757.1|12712.4|3
1625848500000|2021-07-09 16:35:00|12762.4|12702.4|12762.6|12722.6|12765.1|12733.1|12749.6|12702.4|12
1625848800000|2021-07-09 16:40:00|12757.1|12733.1|12759.6|12735.6|12765.1|12735.6|12756.9|12722.6|0
1625849100000|2021-07-09 16:45:00|12762.1|12738.1|12762.2|12738.2|12762.2|12738.2|12762.1|12738.1|7
1625849700000|2021-07-09 16:55:00|12764.5|12740.5|12754.7|12730.7|12768.1|12743|12754.7|12727.7|1
1625850000000|2021-07-09 17:00:00|12754.5|12730.5|12762.7|12702.7|12765.2|12730.5|12752|12702.7|5
1625850300000|2021-07-09 17:05:00|12755.2|12715.2|12767.5|12727.5|12775.4|12738.8|12747.2|12712.7|8
1625850600000|2021-07-09 17:10:00|12767.3|12727.3|12755|12715|12767.3|12727.3|12755|12715|2
1625850900000|2021-07-09 17:15:00|12747.5|12707.5|12744.6|12720.6|12747.7|12720.6|12742|12707.5|8
1625851200000|2021-07-09 17:20:00|12744.4|12720.4|12742.1|12718.1|12746.9|12722.9|12741.9|12717.9|4
1625851500000|2021-07-09 17:25:00|12747.1|12723.1|12757.3|12733.3|12772.6|12743.3|12742.1|12712.6|25
1625851800000|2021-07-09 17:30:00|12756.9|12732.9|12729.8|12705.8|12756.9|12732.9|12729.8|12705.8|14
1625852100000|2021-07-09 17:35:00|12737.3|12713.3|12712.8|12652.8|12737.3|12713.3|12712.8|12652.8|20
1625852400000|2021-07-09 17:40:00|12717.4|12657.4|12717.6|12657.6|12717.8|12657.8|12715.3|12655.3|0
1625852700000|2021-07-09 17:45:00|12717.8|12657.8|12715.3|12655.3|12717.8|12657.8|12715.3|12655.3|0
1625853000000|2021-07-09 17:50:00|12717.8|12657.8|12727.9|12667.9|12729.9|12705.9|12717.8|12657.8|5
1625853300000|2021-07-09 17:55:00|12752.1|12692.1|12727.9|12667.9|12757.3|12697.3|12702.9|12642.9|14
1626091200000|2021-07-12 12:00:00|12812.1|12752.1|12649.6|12589.6|12812.1|12752.1|12619.6|12559.6|35
1626091500000|2021-07-12 12:05:00|12652.1|12592.1|12682.1|12622.1|12682.1|12622.1|12649.6|12589.6|1
1626091800000|2021-07-12 12:10:00|12684.3|12624.3|12709.9|12649.9|12709.9|12649.9|12684.3|12624.3|3
1626092100000|2021-07-12 12:15:00|12714.3|12654.3|12754.9|12694.9|12754.9|12694.9|12709.9|12649.9|1
1626092400000|2021-07-12 12:20:00|12757.1|12697.1|12784.9|12724.9|12784.9|12755.4|12757.1|12697.1|4
1626092700000|2021-07-12 12:25:00|12785|12725|12785|12725|12787.5|12763|12773.5|12725|6
1626093000000|2021-07-12 12:30:00|12789.3|12729.3|12765|12705|12790|12758|12765|12705|2
1626093300000|2021-07-12 12:35:00|12760|12700|12747.5|12687.5|12762.5|12702.5|12747.5|12687.5|0
1626093900000|2021-07-12 12:45:00|12742.5|12682.5|12740|12680|12744.7|12684.7|12737.5|12677.5|0
1626094200000|2021-07-12 12:50:00|12737.8|12677.8|12740|12700|12745|12700|12735|12675|1
1626094500000|2021-07-12 12:55:00|12734.5|12710.5|12737.6|12697.6|12745.4|12713|12720|12675|2
1626094800000|2021-07-12 13:00:00|12740.1|12700.1|12737.6|12697.6|12745.1|12700.1|12737.6|12677.6|0
1626095100000|2021-07-12 13:05:00|12740.1|12700.1|12742.6|12682.6|12757.6|12713.1|12729.6|12675.1|5
1626095400000|2021-07-12 13:10:00|12744.8|12684.8|12740.1|12680.1|12754.5|12695.9|12719.6|12680.1|3
1626095700000|2021-07-12 13:15:00|12742.6|12682.6|12755.1|12695.1|12765.1|12705.1|12742.6|12682.6|0
1626096000000|2021-07-12 13:20:00|12757.3|12697.3|12774.8|12714.8|12779.2|12719.2|12752.6|12697.3|12
1626096300000|2021-07-12 13:25:00|12777|12717|12781.7|12721.7|12781.7|12721.7|12777|12717|1
1626096600000|2021-07-12 13:30:00|12783.9|12723.9|12786.1|12726.1|12786.1|12726.1|12783.9|12723.9|6
1626096900000|2021-07-12 13:35:00|12791.1|12731.1|12796.8|12772.8|12797.1|12773.1|12787.8|12731.1|7
1626097200000|2021-07-12 13:40:00|||||||||1
1626097500000|2021-07-12 13:45:00|12792.2|12768.2|12788.6|12728.6|12797.7|12768.2|12785.8|12725.8|6
1626097800000|2021-07-12 13:50:00|12788.3|12728.3|12793|12733|12793|12733|12786.1|12726.1|0
1626098100000|2021-07-12 13:55:00|12788.6|12728.6|12783.6|12723.6|12792.7|12732.7|12783.6|12723.6|1
1626098400000|2021-07-12 14:00:00|12786.1|12726.1|12799.9|12759.9|12807.7|12759.9|12780.8|12726.1|3
1626098700000|2021-07-12 14:05:00|12802.4|12762.4|12792.5|12768.5|12802.4|12768.5|12792.5|12760.2|4
1626099000000|2021-07-12 14:10:00|12790.9|12730.9|12790.5|12730.5|12799.9|12739.9|12790.5|12730.5|8
1626099300000|2021-07-12 14:15:00|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|0
1626099600000|2021-07-12 14:20:00|12797.1|12737.1|12739|12699|12797.1|12737.1|12736.5|12696.5|3
1626099900000|2021-07-12 14:25:00|12766.5|12706.5|12761.5|12701.5|12766.5|12706.5|12761.5|12701.5|2
1626100200000|2021-07-12 14:30:00|12761.6|12701.6|12761.6|12701.6|12761.6|12701.6|12761.6|12701.6|2
1626100500000|2021-07-12 14:35:00|12759.1|12699.1|12706.6|12666.6|12759.1|12710.5|12668.6|12644.6|17
1626100800000|2021-07-12 14:40:00|12678.6|12654.6|12664.1|12624.1|12684.4|12654.6|12646.4|12622.4|7
1626101100000|2021-07-12 14:45:00|12658.6|12634.6|12642.6|12602.6|12664.1|12637.1|12621.4|12579.4|10
1626101400000|2021-07-12 14:50:00|12641.6|12601.6|12649.1|12589.1|12649.4|12601.6|12641.6|12589.1|0
1626101700000|2021-07-12 14:55:00|12622.4|12598.4|12631.6|12571.6|12661.6|12601.6|12526.1|12501.6|21
1626102000000|2021-07-12 15:00:00|12629.5|12569.5|12636.6|12576.6|12636.6|12576.6|12621.6|12561.6|0
1626102300000|2021-07-12 15:05:00|12639.1|12579.1|12686.7|12626.7|12686.7|12626.7|12639.1|12579.1|1
1626102600000|2021-07-12 15:10:00|12688.8|12628.8|12694.2|12634.2|12696.7|12636.7|12688.8|12628.8|0
1626102900000|2021-07-12 15:15:00|12688.5|12648.5|12686.2|12662.2|12689.2|12662.2|12686.2|12648.5|0
1626103500000|2021-07-12 15:25:00|12734.2|12674.2|12749.2|12689.2|12749.2|12694.7|12688.7|12651.7|7
1626103800000|2021-07-12 15:30:00|12749.5|12689.5|12734.5|12674.5|12757|12697|12727|12667|2
1626104100000|2021-07-12 15:35:00|12734.6|12674.6|12732.1|12672.1|12741.7|12681.7|12727.1|12667.1|0
1626104400000|2021-07-12 15:40:00|12729.9|12669.9|12734.6|12674.6|12734.6|12674.6|12727.1|12667.1|0
1626105000000|2021-07-12 15:50:00|12732.1|12672.1|12734.6|12674.6|12734.6|12674.6|12732.1|12672.1|1
1626105300000|2021-07-12 15:55:00|12737.1|12677.1|12722.1|12662.1|12737.1|12677.1|12707.1|12649.6|4
1626105600000|2021-07-12 16:00:00|12717.8|12657.8|12727.1|12667.1|12727.1|12667.1|12717.1|12657.1|2
1626105900000|2021-07-12 16:05:00|12725|12665|12711.8|12651.8|12725|12671.8|12704.3|12644.3|4
1626106200000|2021-07-12 16:10:00|12714.3|12654.3|12711.8|12651.8|12716.8|12656.8|12711.8|12651.8|0
1626106500000|2021-07-12 16:15:00|12711.9|12651.9|12708.9|12684.9|12711.9|12684.9|12708.9|12651.9|0
1626106800000|2021-07-12 16:20:00|12713.9|12689.9|12716.9|12656.9|12716.9|12689.9|12711.9|12651.9|1
1626107100000|2021-07-12 16:25:00|12716.6|12656.6|12671.9|12631.9|12719.1|12659.1|12667.9|12629.4|11
1626107400000|2021-07-12 16:30:00|12666.6|12606.6|12654.4|12594.4|12666.6|12606.6|12654.4|12594.4|12
1626108000000|2021-07-12 16:40:00|12658.8|12598.8|12659.4|12599.4|12659.4|12599.4|12658.8|12598.8|0
1626108300000|2021-07-12 16:45:00|12651.6|12611.6|12686.3|12626.3|12686.3|12626.3|12651.6|12599.8|4
1626108600000|2021-07-12 16:50:00|12691.3|12631.3|12698.5|12658.5|12698.5|12658.5|12688.8|12628.8|1
1626108900000|2021-07-12 16:55:00|12717|12657|12717|12657|12717|12657|12717|12657|3
1626109200000|2021-07-12 17:00:00|12717.9|12657.9|12731|12671|12731|12671|12717.9|12657.9|2
1626109500000|2021-07-12 17:05:00|12733.2|12673.2|12733.5|12673.5|12733.5|12673.5|12733.2|12673.2|0
1626110100000|2021-07-12 17:15:00|12731.4|12671.4|12742.9|12682.9|12742.9|12682.9|12731.4|12671.4|0
1626110400000|2021-07-12 17:20:00|12744.9|12684.9|12747|12687|12747|12687|12744.5|12684.5|3
1626110700000|2021-07-12 17:25:00|12747.1|12687.1|12734.6|12694.6|12747.1|12698|12734.6|12684.6|3
1626111000000|2021-07-12 17:30:00|12739.6|12679.6|12704|12664|12739.6|12679.6|12701.7|12644.6|4
1626111300000|2021-07-12 17:35:00|12702.1|12662.1|12732.1|12672.1|12737.1|12677.1|12699.6|12658.3|3
1626111600000|2021-07-12 17:40:00|12715.6|12675.6|12689.9|12649.9|12715.6|12680.4|12684.1|12649.6|4
1626111900000|2021-07-12 17:45:00|12684.4|12660.4|12689.9|12649.9|12692.4|12660.4|12684.1|12649.9|0
1626112200000|2021-07-12 17:50:00|12690|12650|12679.5|12655.5|12690|12655.8|12679.5|12650|0
1626112500000|2021-07-12 17:55:00|12677.3|12653.3|12727.5|12667.5|12727.5|12667.5|12674.5|12650|12
1626177600000|2021-07-13 12:00:00|12697.7|12637.7|12705.6|12645.6|12708.1|12653.2|12646.5|12622|10
1626177900000|2021-07-13 12:05:00|12707.4|12647.4|12698.7|12674.7|12725.6|12674.7|12692.6|12647.4|10
1626178200000|2021-07-13 12:10:00|||||||||2
1626178500000|2021-07-13 12:15:00|12697.3|12673.3|12683.2|12623.2|12697.8|12673.3|12683.2|12623.2|4
1626178800000|2021-07-13 12:20:00|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|1
1626179100000|2021-07-13 12:25:00|12687.8|12627.8|12682.8|12642.8|12687.8|12642.8|12680.3|12627.8|2
1626179400000|2021-07-13 12:30:00|||||||||2
1626179700000|2021-07-13 12:35:00|12682.9|12642.9|12682.9|12642.9|12682.9|12642.9|12682.9|12642.9|1
1626180000000|2021-07-13 12:40:00|12677.4|12653.4|12712.9|12652.9|12722.9|12662.9|12677.4|12652.9|15
1626180300000|2021-07-13 12:45:00|12710.7|12650.7|12715.4|12655.4|12737.9|12688.7|12707.4|12647.9|8
1626180600000|2021-07-13 12:50:00|12697.9|12637.9|12700.4|12640.4|12700.4|12640.4|12697.9|12637.9|1
1626180900000|2021-07-13 12:55:00|12712.9|12652.9|12715.4|12655.4|12722.9|12662.9|12712.9|12652.9|3
1626181200000|2021-07-13 13:00:00|12717.9|12657.9|12777.2|12717.2|12810.4|12750.4|12717.9|12657.9|65
1626181500000|2021-07-13 13:05:00|12779.4|12719.4|12756.9|12696.9|12779.4|12719.4|12756.9|12696.9|0
1626181800000|2021-07-13 13:10:00|12759|12699|12764.4|12704.4|12764.4|12704.4|12759|12699|0
1626182100000|2021-07-13 13:15:00|12766.5|12706.5|12774.4|12714.4|12774.4|12714.4|12764.7|12704.7|0
1626182400000|2021-07-13 13:20:00|12776.5|12716.5|12786.9|12726.9|12786.9|12726.9|12774.4|12714.4|0
1626182700000|2021-07-13 13:25:00|12789|12729|12806.2|12766.2|12811.6|12766.2|12789|12729|6
1626183000000|2021-07-13 13:30:00|12802.5|12778.5|12796.6|12736.6|12806.2|12781.7|12783.7|12723.7|27
1626183300000|2021-07-13 13:35:00|12798.7|12738.7|12798.7|12738.7|12798.7|12738.7|12798.7|12738.7|0
1626183600000|2021-07-13 13:40:00|12796.6|12736.6|12783|12723|12796.6|12736.6|12775.5|12723|2
1626183900000|2021-07-13 13:45:00|12775.2|12735.2|12767.9|12743.9|12777.7|12748.6|12767.9|12735.2|2
1626184200000|2021-07-13 13:50:00|12767.6|12743.6|12768.1|12728.1|12770.6|12743.6|12767.6|12728.1|1
1626184500000|2021-07-13 13:55:00||12708.1||12708.1||12708.1||12708.1|0
1626184800000|2021-07-13 14:00:00|12766.6|12726.6|12762.6|12738.6|12768.1|12738.6|12762.2|12726.6|1
1626185100000|2021-07-13 14:05:00|12768.1|12728.1|12725.6|12685.6|12768.1|12728.1|12725.2|12670.6|6
1626185400000|2021-07-13 14:10:00|12697.6|12673.6|12692.3|12668.3|12697.6|12673.6|12692.3|12668.3|7
1626186000000|2021-07-13 14:20:00|12698.2|12658.2|12697.8|12657.8|12698.2|12658.2|12697.8|12657.8|3
1626186300000|2021-07-13 14:25:00|12712.8|12652.8|12725.3|12665.3|12728.9|12668.9|12712.8|12652.8|8
1626186600000|2021-07-13 14:30:00||12685.3||12685.3||12685.3||12685.3|2
1626186900000|2021-07-13 14:35:00|12723.2|12683.2|12722.8|12682.8|12740.3|12688.7|12707.3|12680.3|3
1626187200000|2021-07-13 14:40:00|12723.6|12683.6|12727.4|12703.4|12745.7|12703.4|12704.8|12677.8|12
1626187500000|2021-07-13 14:45:00|12737.5|12697.5|12727.7|12703.7|12737.9|12703.7|12727.7|12697.5|0
1626187800000|2021-07-13 14:50:00|12727.4|12703.4|12737.4|12713.4|12750.4|12713.4|12727.4|12703.4|1
1626188400000|2021-07-13 15:00:00|12751.8|12711.8|12767.9|12727.9|12772.4|12748.4|12747.4|12702.9|7
1626188700000|2021-07-13 15:05:00|12766|12742|12777.9|12737.9|12783.6|12753.4|12766|12737.9|7
1626189000000|2021-07-13 15:10:00|12768.6|12708.6|12782.9|12742.9|12787.9|12742.9|12765.8|12705.8|2
1626189600000|2021-07-13 15:20:00|12783|12743|12783|12743|12783|12743|12783|12743|0
1626190200000|2021-07-13 15:30:00|12777.5|12753.5|12777.5|12753.5|12783.3|12753.5|12777.5|12743.3|0
1626190500000|2021-07-13 15:35:00|12781.8|12757.8|12778|12738|12782.5|12758.5|12778|12738|5
1626190800000|2021-07-13 15:40:00|12777|12717|12777|12717|12779.1|12719.1|12777|12717|1
1626191100000|2021-07-13 15:45:00|12758.4|12718.4|12757|12717|12759.1|12719.1|12741.5|12717|1
1626191400000|2021-07-13 15:50:00|12754.9|12714.9|12757|12717|12757|12717|12754.5|12714.5|3
1626191700000|2021-07-13 15:55:00|12759.1|12719.1|12757|12717|12759.1|12719.1|12757|12717|0
1626192000000|2021-07-13 16:00:00|12759.2|12719.2|12757|12717|12759.2|12719.2|12754.5|12714.5|0
1626192600000|2021-07-13 16:10:00|12754.5|12714.5|12756|12696|12761|12729|12748.3|12693.8|6
1626192900000|2021-07-13 16:15:00|12752.7|12712.7|12760.6|12700.6|12760.6|12712.7|12752.7|12696|1
1626193500000|2021-07-13 16:25:00|12765.6|12705.6|12799.6|12759.6|12799.6|12760.8|12765.6|12705.6|10
1626193800000|2021-07-13 16:30:00|12787.3|12763.3|12792.8|12752.8|12811.7|12767.1|12779.8|12751.7|8
1626194100000|2021-07-13 16:35:00|12790.7|12730.7|12770.3|12730.3|12795.3|12735.3|12770.3|12722.8|3
1626194400000|2021-07-13 16:40:00|12770|12730|12741.4|12701.4|12770.3|12730|12737.7|12688.9|4
1626194700000|2021-07-13 16:45:00|12738.9|12698.9|12732.5|12692.5|12744.7|12698.9|12732.5|12684.7|0
1626195000000|2021-07-13 16:50:00|12732.2|12692.2|12730.6|12706.6|12734.3|12706.6|12730.6|12692.2|0
1626195300000|2021-07-13 16:55:00|12735.2|12711.2|12732.2|12692.2|12739|12711.2|12732.2|12692.2|13
1626195600000|2021-07-13 17:00:00|12739.7|12679.7|12739.7|12679.7|12739.7|12679.7|12739.7|12679.7|1
1626195900000|2021-07-13 17:05:00|12742.2|12682.2|12793.3|12733.3|12793.3|12733.3|12724.7|12682.2|9
1626196200000|2021-07-13 17:10:00|12778.3|12738.3|12764|12704|12778.3|12738.3|12732.8|12700.8|4
1626196500000|2021-07-13 17:15:00|12763.6|12703.6|12758.7|12698.7|12763.6|12703.6|12758.7|12698.7|0
1626196800000|2021-07-13 17:20:00|12761.2|12701.2|12758.7|12698.7|12763.3|12703.3|12758.7|12698.7|0
1626197100000|2021-07-13 17:25:00|12763.3|12703.3|12765.3|12741.3|12768.7|12741.3|12755.3|12701.2|11
1626197400000|2021-07-13 17:30:00|12775.3|12751.3|12785.3|12761.3|12787.5|12763.5|12775.3|12751.3|14
1626197700000|2021-07-13 17:35:00|12781.1|12757.1|12777.8|12753.8|12781.1|12757.1|12777.8|12753.8|1
1626198000000|2021-07-13 17:40:00|12777.9|12753.9|12770.9|12730.9|12784.8|12753.9|12755.4|12724.8|4
1626198300000|2021-07-13 17:45:00|12775.9|12735.9|12750.9|12710.9|12788.4|12736.2|12750.9|12704.1|19
1626198600000|2021-07-13 17:50:00|12763.4|12703.4|12783.4|12723.4|12787.7|12740.9|12753.9|12703.4|2
1626198900000|2021-07-13 17:55:00|12775.5|12735.5|12794.8|12734.8|12794.8|12766.4|12765.4|12723.4|6
1626264000000|2021-07-14 12:00:00|12781.5|12721.5|12965.6|12905.6|12966.5|12932.4|12779|12719|35
1626264300000|2021-07-14 12:05:00|12951.5|12891.5|12911.8|12887.8|12951.5|12892|12911|12881.1|4
1626264600000|2021-07-14 12:10:00|12896.8|12872.8|12879.8|12819.8|12907.3|12872.8|12873.1|12813.1|10
1626264900000|2021-07-14 12:15:00|12877.8|12817.8|12905.3|12845.3|12905.3|12859.6|12857.8|12797.8|0
1626265200000|2021-07-14 12:20:00|12894.8|12834.8|12891.9|12831.9|12898.2|12838.2|12889|12829|6
1626265500000|2021-07-14 12:25:00|12900.3|12840.3|12901.2|12841.2|12901.2|12849.1|12889.1|12836.5|1
1626265800000|2021-07-14 12:30:00|12889.5|12865.5|12890.7|12866.7|12896.2|12868.8|12889.5|12855.8|2
1626266100000|2021-07-14 12:35:00|12890.3|12866.3|12888.3|12828.3|12891.5|12866.3|12888.3|12828.3|4
1626266400000|2021-07-14 12:40:00|12890.4|12830.4|12888.7|12828.7|12895.8|12835.8|12888.3|12828.3|1
1626266700000|2021-07-14 12:45:00|12886.6|12826.6|12893.7|12853.7|12901.2|12853.7|12884.9|12824.9|4
1626267000000|2021-07-14 12:50:00|12889.9|12865.9|12891.2|12831.2|12901.6|12866.7|12857|12797|9
1626267300000|2021-07-14 12:55:00|12886.6|12826.6|12864.5|12804.5|12889.1|12829.1|12864.5|12804.5|0
1626267600000|2021-07-14 13:00:00|12872|12812|12872.4|12812.4|12872.4|12812.4|12872|12812|1
1626267900000|2021-07-14 13:05:00|12875|12815|12877.5|12817.5|12877.5|12817.5|12875|12815|0
1626268800000|2021-07-14 13:20:00|12875|12815|12887.5|12827.5|12887.5|12827.5|12875|12815|0
1626269100000|2021-07-14 13:25:00|12860|12800|12860|12800|12860|12800|12860|12800|5
1626269400000|2021-07-14 13:30:00|12868.6|12844.6|12876.6|12816.6|12879.1|12845.5|12852.5|12792.5|13
1626269700000|2021-07-14 13:35:00|12879.1|12819.1|12896.2|12872.2|12898.7|12874.7|12871.2|12819.1|8
1626270000000|2021-07-14 13:40:00|12896.3|12872.3|12896.8|12856.8|12896.8|12872.3|12895|12856.8|3
1626270900000|2021-07-14 13:55:00|12895.1|12871.1|12886.7|12862.7|12908|12884|12886.7|12856.8|20
1626271200000|2021-07-14 14:00:00|12896.8|12856.8|12905.5|12881.5|12911|12884|12883|12851|10
1626271500000|2021-07-14 14:05:00|12898.9|12858.9|12908|12884|12908|12884|12898.9|12858.9|17
1626271800000|2021-07-14 14:10:00|12897.2|12837.2|12908|12884|12908|12884|12897.2|12837.2|7
1626272100000|2021-07-14 14:15:00|12908.1|12884.1|12912.3|12888.3|12912.3|12888.3|12908.1|12884.1|8
1626272400000|2021-07-14 14:20:00|12914|12890|12914|12890|12914|12890|12914|12890|3
1626273000000|2021-07-14 14:30:00|12916.5|12892.5|12910.3|12886.3|12916.5|12892.5|12909.4|12885.4|19
1626273300000|2021-07-14 14:35:00|12908.2|12884.2|12894.8|12870.8|12914.5|12888.4|12882.3|12843.6|18
1626273600000|2021-07-14 14:40:00|12887.3|12863.3|12887.7|12863.7|12900.7|12866.6|12882.3|12858.3|4
1626273900000|2021-07-14 14:45:00|12871.4|12847.4|12884|12844|12884|12847.4|12871|12844|2
1626274200000|2021-07-14 14:50:00|12884.4|12860.4|12900.3|12876.3|12900.3|12876.3|12884.4|12860.4|1
1626274500000|2021-07-14 14:55:00|12899.9|12875.9|12911.6|12887.6|12914.6|12887.6|12899.9|12854.6|5
1626274800000|2021-07-14 15:00:00|12904.1|12844.1|12892.4|12868.4|12904.1|12878.4|12885.3|12839.5|11
1626275400000|2021-07-14 15:10:00|12892.8|12868.8|12892.8|12868.8|12892.8|12868.8|12892.8|12868.8|0
1626275700000|2021-07-14 15:15:00|12912.1|12872.1|12899.9|12875.9|12914.1|12890.1|12899.9|12872.1|12
1626276000000|2021-07-14 15:20:00|12897.8|12873.8|12897.8|12873.8|12897.8|12873.8|12897.8|12873.8|0
1626276300000|2021-07-14 15:25:00|12899.9|12875.9|12899.9|12875.9|12899.9|12875.9|12899.9|12875.9|0
1626276600000|2021-07-14 15:30:00|12900|12876|12900|12876|12900|12876|12897.5|12873.5|7
1626276900000|2021-07-14 15:35:00|12882.1|12842.1|12892|12868|12910.9|12868|12882.1|12842.1|26
1626277200000|2021-07-14 15:40:00|12890.8|12866.8|12888.8|12828.8|12900.9|12871.4|12862|12824.1|7
1626277500000|2021-07-14 15:45:00|12898.8|12838.8|12905.5|12865.5|12905.5|12865.5|12888.4|12836.3|1
1626278100000|2021-07-14 15:55:00|12919.7|12859.7|12898.4|12858.4|12919.7|12876|12880.5|12826.3|13
1626278400000|2021-07-14 16:00:00|12896.3|12856.3|12888.8|12864.8|12900.9|12866.8|12888.3|12856.3|2
1626278700000|2021-07-14 16:05:00|12889.2|12865.2|12901.4|12861.4|12901.4|12865.2|12889.2|12861.4|2
1626279000000|2021-07-14 16:10:00|12915.6|12855.6|12915.6|12855.6|12915.6|12855.6|12915.6|12855.6|1
1626279300000|2021-07-14 16:15:00|12916|12856|12900.5|12876.5|12916|12883.6|12900.5|12856|7
1626279600000|2021-07-14 16:20:00|12910.6|12870.6|12905.1|12881.1|12910.6|12881.1|12904.7|12870.6|0
1626279900000|2021-07-14 16:25:00|12920.6|12880.6|12925.2|12865.2|12927.3|12897.8|12914.3|12865.2|26
1626280200000|2021-07-14 16:30:00|12929.4|12869.4|12929.8|12869.8|12929.8|12869.8|12922.7|12862.7|4
1626280500000|2021-07-14 16:35:00|12925.6|12865.6|12920.2|12860.2|12925.6|12865.6|12920.2|12860.2|0
1626280800000|2021-07-14 16:40:00|12918.1|12858.1|12924.8|12864.8|12924.8|12864.8|12917.7|12857.7|0
1626281100000|2021-07-14 16:45:00|12922.7|12862.7|12919.9|12859.9|12922.8|12867.8|12907.8|12859.9|3
1626281400000|2021-07-14 16:50:00|12908.2|12868.2|12910.7|12870.7|12910.7|12870.7|12906.1|12866.1|4
1626281700000|2021-07-14 16:55:00|12906.1|12866.1|12906.9|12866.9|12906.9|12879.1|12902.3|12866.1|10
1626282000000|2021-07-14 17:00:00|12918.6|12858.6|12901.4|12877.4|12925.7|12877.4|12896.8|12856.5|3
1626282300000|2021-07-14 17:05:00|12907.7|12883.7|12920.7|12880.7|12920.7|12886.6|12907.7|12880.7|0
1626282600000|2021-07-14 17:10:00|12922.4|12882.4|12900.6|12876.6|12922.4|12882.4|12900.6|12876.6|13
1626282900000|2021-07-14 17:15:00|12902.7|12878.7|12902.7|12878.7|12902.7|12878.7|12902.7|12878.7|1
1626283200000|2021-07-14 17:20:00|12903.2|12879.2|12903.2|12879.2|12903.2|12879.2|12903.2|12879.2|0
1626283500000|2021-07-14 17:25:00|12912.8|12888.8|12925|12885|12942.4|12908.8|12912.8|12880.4|16
1626283800000|2021-07-14 17:30:00|12922|12898|12925.4|12865.4|12927.5|12898|12883.2|12836.6|27
1626284100000|2021-07-14 17:35:00|12927.5|12867.5|12930|12870|12930|12870|12927.5|12867.5|1
1626284400000|2021-07-14 17:40:00|12915|12875|12914.6|12874.6|12915|12880.9|12904.9|12874.6|11
1626284700000|2021-07-14 17:45:00|12916.7|12876.7|12916.7|12876.7|12916.7|12876.7|12916.7|12876.7|0
1626285000000|2021-07-14 17:50:00|12919.2|12879.2|12920.4|12896.4|12920.4|12896.4|12913.7|12879.2|0
1626285300000|2021-07-14 17:55:00|12922.9|12898.9|12913|12853|12936.8|12903.1|12913|12853|13
1626350400000|2021-07-15 12:00:00|12917.5|12857.5|13531.7|13471.7|13546.4|13486.4|12880.9|12839.2|304
1626350700000|2021-07-15 12:05:00|13533.8|13473.8|13178.1|13118.1|13534.2|13474.2|13170.4|13118.1|65
1626351000000|2021-07-15 12:10:00|13173.1|13113.1|13170.7|13146.7|13225.6|13165.6|13144.2|13108.8|14
1626351300000|2021-07-15 12:15:00|13198.7|13138.7|13139.4|13099.4|13203.9|13179.9|13128.9|13078|11
1626351600000|2021-07-15 12:20:00|13129.8|13105.8|13146.7|13106.7|13152.1|13106.7|13125.3|13090.8|4
1626351900000|2021-07-15 12:25:00|13147.1|13107.1|13193|13133|13193.4|13135.8|13147.1|13107.1|19
1626352200000|2021-07-15 12:30:00|13193.4|13133.4|13173.7|13133.7|13195.9|13151.7|13170.7|13128.4|30
1626352500000|2021-07-15 12:35:00|13161.6|13137.6|13142.8|13118.8|13176.2|13141.3|13142.8|13111.3|29
1626352800000|2021-07-15 12:40:00|13145.3|13121.3|13226.3|13166.3|13226.3|13174.3|13145.3|13121.3|52
1626353100000|2021-07-15 12:45:00|13206|13166|13193.3|13169.3|13206|13179.3|13193.3|13161.3|23
1626353400000|2021-07-15 12:50:00|13189.9|13165.9|13177.9|13137.9|13207.2|13176.4|13177.9|13117.9|24
1626353700000|2021-07-15 12:55:00|13180|13140|13177.6|13117.6|13180.4|13140.4|13177.6|13117.6|3
1626354000000|2021-07-15 13:00:00|13173.5|13113.5|13169.9|13145.9|13189.6|13145.9|13169.9|13113.5|18
1626354300000|2021-07-15 13:05:00|13180|13140|13131.6|13107.6|13180|13150.5|13131.6|13106.3|14
1626354600000|2021-07-15 13:10:00|13129.1|13105.1|13134.3|13094.3|13142.2|13105.1|13129.1|13082.2|22
1626354900000|2021-07-15 13:15:00|13130.4|13106.4|13140.4|13116.4|13142.5|13116.4|13130.4|13102.5|1
1626355200000|2021-07-15 13:20:00|13138.4|13114.4|13152.1|13112.1|13152.1|13125.1|13130.4|13106.4|10
1626355500000|2021-07-15 13:25:00|13152.6|13112.6|13159.1|13135.1|13187.1|13150.6|13146.6|13112.6|9
1626355800000|2021-07-15 13:30:00|13190|13166|13224.6|13184.6|13229.2|13202.2|13185.7|13161.7|51
1626356100000|2021-07-15 13:35:00|13226.7|13186.7|13244.9|13220.9|13245.4|13220.9|13224.6|13184.6|20
1626356400000|2021-07-15 13:40:00|13233.3|13173.3|13238.3|13198.3|13243.3|13202.9|13223.3|13171.3|15
1626356700000|2021-07-15 13:45:00|13210.1|13170.1|13215.1|13191.1|13215.6|13191.1|13210.1|13170.1|7
1626357000000|2021-07-15 13:50:00|13227.4|13203.4|13243.1|13203.1|13252.6|13228.6|13227.4|13180.6|32
1626357300000|2021-07-15 13:55:00|13245.6|13205.6|13230.6|13170.6|13247.6|13223.6|13225.1|13168.1|20
1626357600000|2021-07-15 14:00:00|13230.1|13206.1|13253.8|13229.8|13253.8|13229.8|13230.1|13203.1|12
1626357900000|2021-07-15 14:05:00|13255.8|13231.8|13270.1|13246.1|13270.6|13246.1|13247.6|13210.6|8
1626358200000|2021-07-15 14:10:00|13269.2|13245.2|13235.8|13211.8|13271.7|13247.7|13232.9|13198.8|14
1626358500000|2021-07-15 14:15:00|13238.3|13214.3|13200.1|13176.1|13245|13221|13199.7|13175.7|14
1626358800000|2021-07-15 14:20:00|13199.7|13175.7|13239.7|13215.7|13250.2|13217.7|13199.7|13175.7|4
1626359100000|2021-07-15 14:25:00|13243.8|13219.8|13246.8|13222.8|13254.7|13230.7|13243.8|13219.8|13
1626359400000|2021-07-15 14:30:00|13248.8|13224.8|13253.8|13229.8|13253.8|13229.8|13248.8|13224.8|1
1626359700000|2021-07-15 14:35:00|13253.4|13229.4|13242.2|13218.2|13270|13246|13242.2|13218.2|19
1626360000000|2021-07-15 14:40:00|13241.8|13217.8|13199.7|13175.7|13241.8|13217.8|13199.7|13175.7|14
1626360300000|2021-07-15 14:45:00|13199.8|13175.8|13209.8|13185.8|13229.8|13197.8|13199.8|13168|3
1626360600000|2021-07-15 14:50:00|13214.8|13190.8|13245|13221|13248|13221|13212.3|13188|13
1626360900000|2021-07-15 14:55:00|13261.4|13221.4|13247.3|13223.3|13263.9|13223.9|13242.3|13218.3|7
1626361200000|2021-07-15 15:00:00|13246|13222|13250.1|13226.1|13255.1|13231.1|13246|13222|10
1626361500000|2021-07-15 15:05:00|||||||||1
1626361800000|2021-07-15 15:10:00|13255.1|13231.1|13263.1|13223.1|13270.1|13246.1|13255.1|13223.1|12
1626362100000|2021-07-15 15:15:00|13279|13219|13274|13234|13279|13234|13274|13219|20
1626362400000|2021-07-15 15:20:00|13268.5|13244.5|13283.1|13223.1|13285.1|13261.1|13268.5|13223.1|14
1626362700000|2021-07-15 15:25:00|13279|13219|13272.6|13248.6|13279|13248.6|13266.1|13218.1|3
1626363000000|2021-07-15 15:30:00|13274.7|13250.7|13280.1|13256.1|13280.1|13256.1|13274.7|13250.7|5
1626363300000|2021-07-15 15:35:00|13278.1|13254.1|13289.7|13265.7|13292.3|13265.7|13278.1|13252.3|2
1626363600000|2021-07-15 15:40:00|13290.2|13266.2|13282.7|13258.7|13290.2|13266.2|13282.7|13258.7|7
1626363900000|2021-07-15 15:45:00|13286.8|13262.8|13289.9|13265.9|13299.9|13275.9|13286.8|13262.8|21
1626364200000|2021-07-15 15:50:00|13300.4|13260.4|13324|13300|13329.5|13300|13287.4|13260.4|15
1626364500000|2021-07-15 15:55:00|13322|13298|13312|13288|13322|13298|13299.5|13275|12
1626364800000|2021-07-15 16:00:00|13317|13293|13318.2|13294.2|13326.5|13302.5|13317|13293|11
1626365100000|2021-07-15 16:05:00|13320.2|13296.2|13320.2|13296.2|13320.2|13296.2|13318.2|13294.2|3
1626365400000|2021-07-15 16:10:00|13315.7|13291.7|13329.8|13269.8|13329.8|13294.2|13296.6|13266.9|16
1626365700000|2021-07-15 16:15:00|13332.3|13272.3|13301.6|13277.6|13332.3|13295.8|13301.6|13269.8|8
1626366000000|2021-07-15 16:20:00|13320.3|13280.3|13323.9|13299.9|13332.4|13299.9|13316.9|13272.4|8
1626366300000|2021-07-15 16:25:00|13326|13302|13317.6|13293.6|13340.8|13316.8|13309.2|13267.4|32
1626366600000|2021-07-15 16:30:00|13331.7|13291.7|13333.8|13309.8|13337.9|13310.9|13330.4|13291.7|16
1626366900000|2021-07-15 16:35:00|13341.8|13281.8|13315.1|13291.1|13344.3|13296.8|13315.1|13281.8|6
1626367200000|2021-07-15 16:40:00|13314.2|13290.2|13314.2|13290.2|13314.2|13290.2|13314.2|13290.2|3
1626367500000|2021-07-15 16:45:00|13314|13274|13296.3|13272.3|13314.2|13290.2|13295.8|13271.8|7
1626367800000|2021-07-15 16:50:00|13296.7|13272.7|13297.2|13273.2|13309.7|13284.3|13296.7|13269.7|4
1626368100000|2021-07-15 16:55:00|13297.7|13257.7|13282.2|13258.2|13297.7|13262.3|13281.7|13255.6|9
1626368400000|2021-07-15 17:00:00|13286.3|13262.3|13281.3|13257.3|13289.7|13265.7|13281.3|13257.3|5
1626368700000|2021-07-15 17:05:00|13283.8|13259.8|13281.3|13257.3|13285.9|13261.9|13281.3|13257.3|3
1626369000000|2021-07-15 17:10:00|13283.4|13259.4|13283.4|13259.4|13283.4|13259.4|13281.3|13257.3|1
1626369300000|2021-07-15 17:15:00|13281.8|13257.8|13284.3|13260.3|13284.8|13260.3|13277.2|13239.1|5
1626369600000|2021-07-15 17:20:00|13288.4|13264.4|13286.1|13262.1|13292.7|13268.7|13285.2|13261.2|13
1626369900000|2021-07-15 17:25:00|13288.2|13264.2|13334.4|13294.4|13344.4|13314.4|13286.1|13262.1|62
1626370200000|2021-07-15 17:30:00|13323.4|13299.4|13322.8|13262.8|13346.2|13314.4|13317.3|13262.8|12
1626370500000|2021-07-15 17:35:00|13324.8|13264.8|13311.4|13271.4|13327.3|13271.4|13311.4|13262.8|3
1626370800000|2021-07-15 17:40:00|13304.8|13264.8|13311.4|13271.4|13311.4|13275.3|13292.3|13264.8|4
1626371100000|2021-07-15 17:45:00|13311.5|13271.5|13336.7|13276.7|13337.1|13289.5|13299.4|13269.4|11
1626371400000|2021-07-15 17:50:00|13339.2|13279.2|13326.2|13302.2|13339.2|13304.7|13321.2|13279.2|5
1626371700000|2021-07-15 17:55:00|13332.3|13308.3|13427.8|13367.8|13427.8|13367.8|13332.3|13308.3|43
1626436800000|2021-07-16 12:00:00|13348.1|13288.1|13390|13330|13454.5|13394.5|13295.6|13235.6|35
1626437100000|2021-07-16 12:05:00|13385|13325|13392.5|13332.5|13407.5|13347.5|13340|13300|10
1626437400000|2021-07-16 12:10:00|13398.6|13338.6|13425|13365|13427.5|13367.5|13398.6|13338.6|0
1626437700000|2021-07-16 12:15:00|13425.1|13365.1|13417.6|13357.6|13435.1|13375.1|13417.6|13357.6|6
1626438000000|2021-07-16 12:20:00|13420.1|13360.1|13427.6|13367.6|13427.6|13367.6|13420.1|13360.1|1
1626438300000|2021-07-16 12:25:00|13425.6|13365.6|13432.6|13372.6|13437.6|13400.6|13404.6|13365.1|14
1626438600000|2021-07-16 12:30:00|13430.6|13370.6|13400.1|13340.1|13432.6|13372.6|13400.1|13340.1|17
1626438900000|2021-07-16 12:35:00|13395.1|13335.1|13395.1|13335.1|13395.1|13335.1|13392.6|13332.6|2
1626439200000|2021-07-16 12:40:00|13393.1|13333.1|13342.6|13302.6|13395.1|13338.1|13342.6|13302.6|10
1626439500000|2021-07-16 12:45:00|13343.1|13303.1|13343.1|13303.1|13343.1|13303.1|13343.1|13303.1|0
1626439800000|2021-07-16 12:50:00|13345.6|13305.6|13369.7|13329.7|13371.8|13329.7|13345.6|13305.6|3
1626440100000|2021-07-16 12:55:00|13370.6|13330.6|13345.6|13305.6|13371.1|13331.1|13345.6|13299.2|6
1626440400000|2021-07-16 13:00:00|13348|13308|13363.1|13303.1|13370.1|13346.1|13343.1|13295.6|8
1626440700000|2021-07-16 13:05:00|13363.2|13303.2|13363.2|13303.2|13363.2|13303.2|13363.2|13303.2|0
1626441000000|2021-07-16 13:10:00|13365.7|13305.7|13366.2|13306.2|13366.2|13306.2|13365.7|13305.7|0
1626441600000|2021-07-16 13:20:00|13373.7|13313.7|13375.7|13315.7|13405.3|13364.7|13370.2|13313.7|12
1626441900000|2021-07-16 13:25:00|13375.2|13315.2|13375.2|13315.2|13380.2|13327.2|13349.7|13315.2|1
1626442200000|2021-07-16 13:30:00|13377.7|13317.7|13359.7|13335.7|13392.8|13351.2|13357.2|13317.7|9
1626442500000|2021-07-16 13:35:00|||||||||1
1626442800000|2021-07-16 13:40:00|13359.8|13335.8|13359.8|13335.8|13359.8|13335.8|13359.8|13335.8|0
1626443100000|2021-07-16 13:45:00|13359.3|13335.3|13325.7|13265.7|13360.7|13335.3|13294.8|13255.7|10
1626443400000|2021-07-16 13:50:00|13325.8|13265.8|13327.8|13267.8|13327.8|13268.7|13308.7|13260.3|1
1626443700000|2021-07-16 13:55:00|13305.7|13265.7|13282.8|13222.8|13305.7|13265.7|13271.7|13211.7|5
1626444000000|2021-07-16 14:00:00|13301.7|13241.7|13261.3|13201.3|13335.3|13293.3|13261.3|13201.3|31
1626444300000|2021-07-16 14:05:00|13260.3|13200.3|13292.8|13232.8|13292.8|13235.3|13260.3|13200.3|3
1626444600000|2021-07-16 14:10:00|13300.3|13240.3|13310.3|13250.3|13310.3|13250.3|13300.3|13240.3|0
1626444900000|2021-07-16 14:15:00|13302.8|13262.8|13309.8|13249.8|13340.3|13295.3|13302.8|13249.8|17
1626445200000|2021-07-16 14:20:00|13310.3|13250.3|13262.3|13202.3|13320.3|13260.8|13243.3|13202.3|16
1626445500000|2021-07-16 14:25:00|13254.3|13214.3|13232.8|13172.8|13264.8|13236.3|13208.7|13157.8|16
1626445800000|2021-07-16 14:30:00|13220.8|13180.8|13250.8|13190.8|13274.8|13214.8|13220.3|13172.3|6
1626446100000|2021-07-16 14:35:00|13240.7|13180.7|13225.3|13185.3|13240.7|13203.3|13217.3|13173.3|6
1626446400000|2021-07-16 14:40:00|13252.8|13192.8|13242.3|13218.3|13255.3|13218.3|13242.3|13190.3|1
1626446700000|2021-07-16 14:45:00|13236.3|13212.3|13240.3|13200.3|13262.8|13212.3|13227.3|13198.8|7
1626447000000|2021-07-16 14:50:00|13237.8|13197.8|13242.8|13182.8|13247.4|13223.3|13217.3|13182.8|6
1626447300000|2021-07-16 14:55:00|13243.3|13183.3|13224.9|13200.9|13245.3|13200.9|13221.9|13177.9|7
1626447600000|2021-07-16 15:00:00|13220.8|13196.8|13247.9|13207.9|13250.4|13207.9|13199.9|13157.9|14
1626447900000|2021-07-16 15:05:00|13235.4|13175.4|13232.9|13172.9|13242.9|13182.9|13232.9|13172.9|12
1626448500000|2021-07-16 15:15:00|13227.9|13187.9|13232.9|13172.9|13234.8|13200.9|13221.9|13172.9|4
1626448800000|2021-07-16 15:20:00|13224.9|13184.9|13228.4|13168.4|13228.4|13187.9|13224.9|13168.4|2
1626449100000|2021-07-16 15:25:00|13227.9|13167.9|13220.4|13180.4|13227.9|13180.4|13219.9|13165.9|2
1626449400000|2021-07-16 15:30:00|||||||||1
1626449700000|2021-07-16 15:35:00|13222.9|13182.9|13207.9|13167.9|13222.9|13193.4|13207.9|13167.9|5
1626450000000|2021-07-16 15:40:00|13208|13168|13208|13168|13208|13168|13208|13168|0
1626450300000|2021-07-16 15:45:00|||||||||1
1626450600000|2021-07-16 15:50:00|13206|13166|13123|13063|13208|13168|13115.5|13055.5|36
1626450900000|2021-07-16 15:55:00|13110.5|13070.5|13072.5|13048.5|13118|13072|13072.5|13043|16
1626451200000|2021-07-16 16:00:00|13078|13018|12967.5|12943.5|13078|13028.5|12965|12938.5|77
1626451500000|2021-07-16 16:05:00|12965.5|12941.5|12813|12753|12967.5|12943.5|12785.5|12742|54
1626451800000|2021-07-16 16:10:00|12806.1|12782.1|12818|12758|12818|12785.5|12806.1|12752.1|12
1626452100000|2021-07-16 16:15:00|12810|12786|12749|12689|12810.5|12786|12658|12633.5|83
1626452400000|2021-07-16 16:20:00|12751.5|12691.5|12732.6|12692.6|12808.5|12758.5|12726.6|12668.5|34
1626452700000|2021-07-16 16:25:00|12733.5|12693.5|12749|12689|12791.5|12731.5|12691.5|12643.5|37
1626453000000|2021-07-16 16:30:00|12748.6|12688.6|12738.6|12698.6|12754.1|12698.6|12678.6|12654.6|30
1626453300000|2021-07-16 16:35:00|12756.6|12696.6|12736.1|12676.1|12756.6|12712.6|12703.1|12653.6|7
1626453600000|2021-07-16 16:40:00|12743.9|12683.9|12796.1|12736.1|12796.1|12736.1|12743.9|12683.9|10
1626453900000|2021-07-16 16:45:00|12798.6|12738.6|12791.1|12751.1|12798.6|12751.1|12745.6|12721.6|4
1626454200000|2021-07-16 16:50:00|12793.1|12753.1|12848.6|12808.6|12871.1|12811.1|12785.6|12725.6|14
1626454500000|2021-07-16 16:55:00|12841.8|12801.8|12876.7|12852.7|12885.6|12852.7|12803.6|12758.6|16
1626454800000|2021-07-16 17:00:00|12877.6|12853.6|12854.1|12794.1|12881.6|12853.6|12847.1|12787.1|7
1626455100000|2021-07-16 17:05:00|12853.6|12793.6|12840.1|12816.1|12862.1|12816.1|12795.6|12761.1|14
1626455400000|2021-07-16 17:10:00|12842.6|12818.6|12878.7|12854.7|12889.2|12854.7|12837.6|12795.6|11
1626455700000|2021-07-16 17:15:00|12874.6|12850.6|12858.1|12834.1|12874.6|12850.6|12858.1|12832.6|1
1626456000000|2021-07-16 17:20:00|12855.6|12831.6|12873.7|12833.7|12873.7|12835.2|12851.2|12827.2|8
1626456300000|2021-07-16 17:25:00|12873.2|12833.2|12877.7|12853.7|12884.2|12853.7|12857.7|12833.2|8
1626456600000|2021-07-16 17:30:00|12880.2|12856.2|12854.7|12830.7|12883.7|12858.7|12854.7|12830.7|8
1626456900000|2021-07-16 17:35:00|12852.2|12828.2|12852.2|12828.2|12852.2|12828.2|12852.2|12828.2|0
1626457200000|2021-07-16 17:40:00|12881.2|12841.2|12888.7|12828.7|12888.7|12859.2|12864.7|12827.2|13
1626457500000|2021-07-16 17:45:00|12876.7|12836.7|12876.7|12836.7|12876.7|12836.7|12876.7|12836.7|0
1626457800000|2021-07-16 17:50:00|12874.8|12850.8|12884.3|12824.3|12888.2|12852.3|12854.7|12822.2|14
1626458100000|2021-07-16 17:55:00|12886.3|12862.3|12792.7|12732.7|12890.3|12862.3|12792.7|12732.7|22
1626696000000|2021-07-19 12:00:00|12898.2|12838.2|12959.6|12899.6|12959.6|12899.6|12897.3|12838.2|13
1626696300000|2021-07-19 12:05:00|12965.9|12905.9|12974|12914|13004.6|12969.5|12958.5|12899.6|8
1626696600000|2021-07-19 12:10:00|12968.4|12908.4|12853.4|12793.4|12968.4|12908.4|12853.4|12793.4|17
1626696900000|2021-07-19 12:15:00|12855.9|12795.9|12838.4|12778.4|12855.9|12795.9|12783.9|12723.9|15
1626697200000|2021-07-19 12:20:00|12836.5|12776.5|12890.9|12830.9|12903.4|12843.4|12805.4|12770.9|8
1626697500000|2021-07-19 12:25:00|12904.1|12844.1|12929.8|12869.8|12933.5|12873.5|12904.1|12844.1|8
1626697800000|2021-07-19 12:30:00|12924.8|12864.8|12924.8|12864.8|12939.8|12879.8|12924.8|12864.8|10
1626698100000|2021-07-19 12:35:00|12926.7|12866.7|12934.2|12874.2|12934.2|12874.2|12925.4|12865.4|4
1626698400000|2021-07-19 12:40:00|12936.1|12876.1|12936.7|12876.7|12939.2|12879.2|12934.8|12874.8|3
1626698700000|2021-07-19 12:45:00|12931|12871|12932.9|12872.9|12932.9|12872.9|12895.4|12863.4|1
1626699000000|2021-07-19 12:50:00|12931|12871|12921.6|12861.6|12931|12871|12921.6|12861.6|2
1626699300000|2021-07-19 12:55:00|12921.7|12861.7|12921.7|12861.7|12921.7|12861.7|12921.7|12861.7|1
1626699600000|2021-07-19 13:00:00|12919.8|12859.8|12900.3|12840.3|12919.8|12859.8|12894.6|12834.6|3
1626699900000|2021-07-19 13:05:00|12890.9|12830.9|12888.4|12828.4|12890.9|12830.9|12888.4|12828.4|2
1626700200000|2021-07-19 13:10:00|12901.6|12841.6|12904.1|12844.1|12908.5|12871.5|12892.2|12832.2|4
1626700500000|2021-07-19 13:15:00|12909.1|12849.1|12908.5|12848.5|12911|12851|12904.1|12844.1|2
1626700800000|2021-07-19 13:20:00|12904.7|12844.7|12899.1|12839.1|12904.7|12844.7|12873.4|12813.4|8
1626701100000|2021-07-19 13:25:00|12906.7|12846.7|12908.6|12848.6|12908.6|12848.6|12904.2|12844.2|0
1626701400000|2021-07-19 13:30:00|12911|12851|12934.8|12874.8|12934.8|12874.8|12911|12851|5
1626701700000|2021-07-19 13:35:00|12934.9|12874.9|12931.1|12891.1|12934.9|12893|12931.1|12874.9|1
1626702000000|2021-07-19 13:40:00|12925|12901|12973.5|12913.5|12981|12952.2|12925|12893|17
1626702300000|2021-07-19 13:45:00|12975.4|12915.4|12963.5|12903.5|13002.3|12954.8|12963.5|12903.5|6
1626702600000|2021-07-19 13:50:00|12975.4|12915.4|12984.8|12924.8|12986.7|12926.7|12973.5|12913.5|1
1626702900000|2021-07-19 13:55:00|12986.7|12926.7|12987.3|12927.3|12989.2|12929.2|12984.8|12924.8|0
1626703200000|2021-07-19 14:00:00|12991.7|12931.7|12998.6|12938.6|12998.6|12938.6|12989.2|12929.2|6
1626703500000|2021-07-19 14:05:00|12996.1|12936.1|13051.7|13011.7|13056.7|13013.5|12989.2|12929.2|7
1626703800000|2021-07-19 14:10:00|13011|12991.7|12989.2|12929.2|13016|12991.7|12989.2|12929.2|7
1626704100000|2021-07-19 14:15:00|12962.4|12902.4|12923.6|12863.6|12989.2|12929.2|12878.6|12833.6|8
1626704400000|2021-07-19 14:20:00|12924.8|12864.8|12871.7|12831.7|12924.8|12871.1|12871.7|12824.2|8
1626704700000|2021-07-19 14:25:00|12871.3|12847.3|12901.1|12841.1|12902.5|12849.1|12871.3|12831.7|3
1626705000000|2021-07-19 14:30:00|12879.8|12839.8|12886.2|12826.2|12899.4|12846.2|12879.8|12826.2|7
1626705300000|2021-07-19 14:35:00|12883.7|12823.7|12898.7|12838.7|12898.7|12846.2|12883.7|12823.7|5
1626705600000|2021-07-19 14:40:00|12886.2|12846.2|12835.7|12811.7|12898.7|12846.2|12835.7|12811.7|10
1626705900000|2021-07-19 14:45:00|12870.7|12810.7|12866.2|12806.2|12870.7|12829.2|12838.2|12806.2|6
1626706200000|2021-07-19 14:50:00|12861.2|12821.2|12858.2|12834.2|12861.2|12834.2|12858.2|12821.2|0
1626706500000|2021-07-19 14:55:00|12871.2|12811.2|12813.2|12789.2|12871.2|12811.7|12813.2|12781.2|10
1626706800000|2021-07-19 15:00:00|12848.7|12788.7|12780.7|12756.7|12856.2|12811.2|12780.7|12756.7|3
1626707100000|2021-07-19 15:05:00|12798.2|12774.2|12823.7|12763.7|12823.7|12774.2|12780.7|12756.7|13
1626707400000|2021-07-19 15:10:00|12821.8|12761.8|12801.3|12761.3|12821.8|12761.8|12801.3|12753.8|0
1626707700000|2021-07-19 15:15:00|12798.8|12758.8|12768.3|12744.3|12798.8|12764.9|12768.3|12738.8|6
1626708000000|2021-07-19 15:20:00|12765.8|12741.8|12811.3|12751.3|12811.3|12751.3|12763.3|12739.3|2
1626708300000|2021-07-19 15:25:00|12815.1|12755.1|12821.3|12761.3|12821.3|12761.3|12815.1|12755.1|1
1626708600000|2021-07-19 15:30:00|12817.5|12757.5|12823.8|12763.8|12826.3|12769.3|12785.8|12755|3
1626708900000|2021-07-19 15:35:00|12798.3|12774.3|12828.8|12768.8|12828.8|12774.3|12798.3|12761.4|2
1626709200000|2021-07-19 15:40:00|12821.3|12761.3|12823.8|12763.8|12823.8|12763.8|12816.3|12756.3|0
1626709500000|2021-07-19 15:45:00|12823.9|12763.9|12823.9|12763.9|12838.9|12778.9|12823.9|12763.9|7
1626709800000|2021-07-19 15:50:00|12827.6|12767.6|12816.4|12776.4|12828.9|12776.4|12816.4|12767.6|1
1626710100000|2021-07-19 15:55:00|12813.9|12773.9|12813.9|12773.9|12813.9|12773.9|12813.9|12773.9|1
1626710400000|2021-07-19 16:00:00|12817.6|12777.6|12826.4|12766.4|12838.9|12796.9|12817.6|12763.9|3
1626710700000|2021-07-19 16:05:00|12823.9|12763.9|12811.4|12771.4|12823.9|12772|12811.4|12763.9|0
1626711000000|2021-07-19 16:10:00|12808.9|12768.9|12798.4|12774.4|12810.8|12775.6|12798.4|12768.9|0
1626711300000|2021-07-19 16:15:00|12802.2|12778.2|12818.4|12794.4|12823.9|12794.4|12802.2|12778.2|3
1626711600000|2021-07-19 16:20:00|12820.9|12796.9|12819|12759|12845.9|12821.9|12818.9|12758.9|14
1626711900000|2021-07-19 16:25:00|12811.5|12751.5|12779|12719|12836.5|12776.5|12770.4|12719|14
1626712200000|2021-07-19 16:30:00|12777.1|12717.1|12774.6|12714.6|12785.8|12725.8|12708.5|12679|34
1626712500000|2021-07-19 16:35:00|12776.5|12716.5|12794|12734|12804|12744|12764|12704|5
1626712800000|2021-07-19 16:40:00|12799|12739|12794|12734|12799|12739|12794|12734|0
1626713100000|2021-07-19 16:45:00|12790.2|12730.2|12766.5|12706.5|12790.2|12745.2|12726|12699|6
1626713400000|2021-07-19 16:50:00|12786.5|12726.5|12794|12734|12804|12761.5|12766.5|12706.5|4
1626713700000|2021-07-19 16:55:00|12797.8|12737.8|12831.5|12771.5|12839|12809.5|12751.5|12709|8
1626714000000|2021-07-19 17:00:00|12808.3|12768.3|12826.5|12766.5|12826.5|12768.3|12781.5|12721.5|1
1626714300000|2021-07-19 17:05:00|12836.5|12776.5|12832.8|12772.8|12851.6|12806.6|12816.1|12759|14
1626714600000|2021-07-19 17:10:00|12827.1|12767.1|12820.3|12760.3|12827.1|12767.8|12807.8|12760.3|0
1626714900000|2021-07-19 17:15:00|12825.3|12765.3|12825.3|12765.3|12825.3|12765.3|12825.3|12765.3|2
1626715200000|2021-07-19 17:20:00|12820.3|12760.3|12839.7|12779.7|12839.7|12779.7|12807.8|12760.3|2
1626715500000|2021-07-19 17:25:00|12841.6|12781.6|12843|12819|12868.5|12819|12772.3|12713.5|19
1626715800000|2021-07-19 17:30:00|12853.5|12813.5|12832.3|12772.3|12868.5|12824|12808.5|12748.5|8
1626716100000|2021-07-19 17:35:00|12843.6|12783.6|12851|12811|12868.5|12811|12843.6|12783.6|1
1626716400000|2021-07-19 17:40:00|12868.5|12808.5|12861.6|12801.6|12868.5|12817.2|12851.6|12799.1|1
1626716700000|2021-07-19 17:45:00|12859.1|12799.1|12861.6|12801.6|12861.6|12801.6|12859.1|12799.1|1
1626717000000|2021-07-19 17:50:00|12863.5|12803.5|12859.1|12799.1|12863.5|12803.5|12859.1|12799.1|1
1626717300000|2021-07-19 17:55:00|12851|12811|12889.2|12849.2|12889.2|12849.2|12830.4|12782.9|11
1626782400000|2021-07-20 12:00:00|12951.5|12891.5|13015.9|12955.9|13038.4|12978.4|12947.8|12887.8|24
1626782700000|2021-07-20 12:05:00|13014|12954|12985.9|12945.9|13014|12954|12984|12932.7|5
1626783000000|2021-07-20 12:10:00|13008.4|12948.4|12998.4|12938.4|13008.4|12948.4|12998.4|12938.4|1
1626783300000|2021-07-20 12:15:00|12995.9|12935.9|12998.4|12938.4|13003.4|12968.9|12992.3|12933.4|6
1626783600000|2021-07-20 12:20:00|12995.9|12955.9|12995.9|12955.9|12995.9|12955.9|12995.9|12955.9|0
1626783900000|2021-07-20 12:25:00|12984.2|12960.2|13018.5|12958.5|13021|12984|12977.9|12952.8|18
1626784200000|2021-07-20 12:30:00|13019.8|12959.8|13019.8|12959.8|13019.8|12959.8|13019.8|12959.8|0
1626784500000|2021-07-20 12:35:00|13024.8|12964.8|13014.8|12954.8|13025.4|12977.3|13008.5|12952.3|4
1626784800000|2021-07-20 12:40:00|13014.1|12954.1|13009.1|12949.1|13014.1|12954.1|13009.1|12949.1|0
1626785100000|2021-07-20 12:45:00|13009.2|12949.2|13009.2|12949.2|13009.2|12949.2|13009.2|12949.2|0
1626785400000|2021-07-20 12:50:00|12997.3|12957.3|12974.2|12934.2|12997.3|12957.3|12974.2|12931.7|4
1626785700000|2021-07-20 12:55:00|12991.7|12931.7|12989.2|12929.2|12991.7|12936.7|12976|12924.2|4
1626786000000|2021-07-20 13:00:00|12963.7|12939.7|12969.2|12929.2|12969.8|12939.7|12963.7|12929.2|0
1626786300000|2021-07-20 13:05:00|12968.6|12928.6|12981.1|12941.1|12984.2|12954.1|12968.6|12928.6|5
1626786900000|2021-07-20 13:15:00|12996.1|12936.1|12988.1|12964.1|12996.1|12964.1|12988.1|12936.1|3
1626787200000|2021-07-20 13:20:00|12988.8|12964.8|13001.8|12961.8|13001.8|12964.8|12988.8|12961.8|4
1626787500000|2021-07-20 13:25:00|||||||||1
1626787800000|2021-07-20 13:30:00|13019.3|12959.3|13014.3|12954.3|13019.3|12959.3|13014.3|12954.3|9
1626788400000|2021-07-20 13:40:00|13000.6|12960.6|13034.3|12974.3|13066.2|13016.8|12993.8|12959.3|25
1626788700000|2021-07-20 13:45:00|13016.8|12976.8|13016.8|12976.8|13016.8|12976.8|13016.8|12976.8|4
1626789000000|2021-07-20 13:50:00|13014.3|12954.3|12986.8|12946.8|13018|12966.8|12986.8|12946.8|9
1626789300000|2021-07-20 13:55:00|12989.3|12949.3|13004.4|12944.4|13004.4|12949.4|12986.8|12944.4|2
1626789600000|2021-07-20 14:00:00|13002.5|12942.5|13001.9|12941.9|13004.4|12944.4|13001.9|12941.9|6
1626789900000|2021-07-20 14:05:00|12986.9|12946.9|12984.4|12944.4|12989.4|12949.4|12984.4|12944.4|0
1626790200000|2021-07-20 14:10:00|12973.9|12949.9|12973.9|12949.9|12981.4|12957.4|12968.9|12944.9|9
1626790500000|2021-07-20 14:15:00|12972.1|12948.1|12973.9|12949.9|12973.9|12949.9|12972.1|12948.1|6
1626791100000|2021-07-20 14:25:00|12982.2|12958.2|12973.3|12949.3|12999.4|12958.2|12972.6|12936.9|7
1626791400000|2021-07-20 14:30:00|12977|12953|13069|13045|13069|13045|12977|12953|44
1626791700000|2021-07-20 14:35:00|13096.2|13036.2|13133.8|13093.8|13143.8|13099.3|13089.5|13036.2|14
1626792000000|2021-07-20 14:40:00|13136.3|13096.3|13138.3|13114.3|13138.3|13114.3|13123.3|13096.3|3
1626792300000|2021-07-20 14:45:00|13133.3|13109.3|13138.3|13114.3|13138.3|13114.3|13133.3|13109.3|1
1626792600000|2021-07-20 14:50:00|13134.6|13110.6|13178.4|13154.4|13178.4|13154.4|13125.8|13101.8|13
1626792900000|2021-07-20 14:55:00|13180.2|13156.2|13180.9|13156.9|13188.9|13159.4|13175.9|13125.2|21
1626793200000|2021-07-20 15:00:00|13175.9|13151.9|13208.9|13148.9|13219.5|13178.2|13175.9|13145|50
1626793500000|2021-07-20 15:05:00|13187.8|13127.8|13175.3|13115.3|13208.9|13161.3|13170.3|13110.3|6
1626793800000|2021-07-20 15:10:00|13170.3|13110.3|13169.7|13109.7|13170.3|13110.3|13165.3|13105.3|7
1626794100000|2021-07-20 15:15:00|13163.4|13123.4|13163.4|13139.4|13163.4|13139.4|13159.1|13123.4|0
1626794400000|2021-07-20 15:20:00|13165.9|13141.9|13167.2|13107.2|13180.9|13156.9|13165.9|13107.2|16
1626794700000|2021-07-20 15:25:00|13169.1|13109.1|13167.6|13107.6|13170.9|13117.8|13135.3|13105.8|4
1626795000000|2021-07-20 15:30:00|13169.5|13109.5|13165.8|13105.8|13171.3|13111.3|13165.8|13105.8|0
1626795300000|2021-07-20 15:35:00|13138.5|13114.5|13145.1|13105.1|13145.1|13114.5|13138.5|13105|1
1626795600000|2021-07-20 15:40:00|13135.2|13111.2|13143.3|13119.3|13145.1|13119.3|13131.5|13105.1|28
1626795900000|2021-07-20 15:45:00|13137.7|13113.7|13150|13110|13150.6|13119.3|13137.1|13108.8|9
1626796200000|2021-07-20 15:50:00|13170.7|13110.7|13165|13105|13170.7|13110.7|13165|13105|0
1626796500000|2021-07-20 15:55:00|13163.8|13103.8|13190|13166|13204.9|13166|13163.8|13103.8|9
1626796800000|2021-07-20 16:00:00|13199.9|13159.9|13194.4|13170.4|13199.9|13170.4|13190.4|13137.4|6
1626797100000|2021-07-20 16:05:00|13192.5|13168.5|13197.5|13173.5|13197.5|13173.5|13192.5|13168.5|3
1626797400000|2021-07-20 16:10:00|13200.8|13176.8|13208.8|13148.8|13211.3|13184.3|13200.8|13148.8|8
1626797700000|2021-07-20 16:15:00|13212.5|13152.5|13288.3|13264.3|13288.3|13264.3|13208.8|13148.8|6
1626798000000|2021-07-20 16:20:00|13301.3|13261.3|13347|13307|13364.5|13307|13301.3|13256.3|13
1626798300000|2021-07-20 16:25:00|13362|13302|13422.6|13382.6|13426.9|13397.4|13357|13302|48
1626798600000|2021-07-20 16:30:00|13417.1|13393.1|13445.2|13421.2|13450.2|13426.2|13417.1|13385.6|28
1626798900000|2021-07-20 16:35:00|13438.4|13414.4|13449.6|13425.6|13450.2|13425.6|13429.5|13405.5|16
1626799200000|2021-07-20 16:40:00|13447.6|13423.6|13442.1|13418.1|13450.9|13426.2|13412.1|13353.2|11
1626799500000|2021-07-20 16:45:00|13427.6|13367.6|13434.7|13394.7|13451.5|13405.8|13324|13280.1|22
1626799800000|2021-07-20 16:50:00|13421.7|13397.7|13445.4|13405.4|13457.2|13412.7|13404.9|13352.9|10
1626800100000|2021-07-20 16:55:00|13449.8|13389.8|13416|13356|13449.8|13405.4|13337.9|13297.9|12
1626800400000|2021-07-20 17:00:00|13409.7|13369.7|13355.4|13295.4|13433.5|13378.5|13319.5|13273.5|5
1626800700000|2021-07-20 17:05:00|13360.4|13300.4|13349.1|13289.1|13370.4|13310.4|13333.6|13273.6|2
1626801000000|2021-07-20 17:10:00|13341.6|13281.6|13358.4|13298.4|13360.9|13300.9|13341.6|13281.6|2
1626801300000|2021-07-20 17:15:00|13358.5|13298.5|13345.4|13285.4|13358.5|13298.5|13340.4|13280.4|6
1626801600000|2021-07-20 17:20:00|13352.9|13292.9|13334|13274|13367.2|13309.8|13308.1|13271.1|5
1626801900000|2021-07-20 17:25:00|13337.7|13277.7|13382|13322|13382|13322|13311.1|13264.8|26
1626802200000|2021-07-20 17:30:00|13373.9|13333.9|13369|13309|13374.5|13338.9|13341.7|13286.3|2
1626802500000|2021-07-20 17:35:00|13354|13294|13364|13304|13364|13304|13354|13294|1
1626802800000|2021-07-20 17:40:00|13365.9|13305.9|13382.1|13322.1|13382.1|13351.9|13351.5|13291.5|8
1626803100000|2021-07-20 17:45:00|13373.9|13333.9|13385.8|13325.8|13386.4|13351.9|13373.9|13325.8|5
1626803400000|2021-07-20 17:50:00|13390.1|13330.1|13389.5|13365.5|13392|13368|13379.6|13330.1|15
1626803700000|2021-07-20 17:55:00|13393.2|13369.2|13405|13345|13408.2|13378|13393.2|13345|35
1626868800000|2021-07-21 12:00:00|13399|13339|13404.5|13344.5|13408.1|13357|13369.6|13329.7|11
1626869100000|2021-07-21 12:05:00|13390.8|13350.8|13404.5|13344.5|13408.1|13352.5|13367.8|13334|4
1626869400000|2021-07-21 12:10:00|13399|13339|13385.2|13325.2|13404.5|13344.5|13352.7|13312.7|5
1626869700000|2021-07-21 12:15:00|13383.8|13323.8|13383.7|13359.7|13401.3|13359.7|13383.7|13323.8|5
1626870000000|2021-07-21 12:20:00|13385.8|13361.8|13381.3|13341.3|13388.8|13361.8|13377.2|13341.3|4
1626870300000|2021-07-21 12:25:00|13369.7|13345.7|13365.8|13341.8|13377|13345.7|13365.1|13306.3|2
1626870600000|2021-07-21 12:30:00|13367.6|13343.6|13382.2|13358.2|13387|13358.2|13365.8|13341.8|5
1626870900000|2021-07-21 12:35:00|13379.7|13355.7|13375|13351|13385.5|13357.1|13375|13344.8|4
1626871200000|2021-07-21 12:40:00|13384.8|13344.8|13409.8|13349.8|13409.8|13368.7|13382.9|13344.8|16
1626871500000|2021-07-21 12:45:00|13401.6|13361.6|13401.6|13361.6|13409.8|13361.6|13401.6|13349.8|6
1626871800000|2021-07-21 12:50:00|13385|13361|13398|13358|13406.2|13361|13381.4|13344.8|4
1626872100000|2021-07-21 12:55:00|13408.5|13348.5|13346.4|13322.4|13408.5|13356.7|13346.4|13311.9|7
1626872400000|2021-07-21 13:00:00|13360.9|13336.9|13374.2|13334.2|13374.2|13336.9|13360.9|13334.2|5
1626872700000|2021-07-21 13:05:00|13372.1|13332.1|13360.1|13320.1|13372.1|13332.1|13359.5|13311.3|3
1626873000000|2021-07-21 13:10:00|13359.5|13319.5|13372|13312|13378.8|13322.4|13357|13312|1
1626873300000|2021-07-21 13:15:00|13369.9|13309.9|13372|13312|13372|13312|13369.2|13309.2|0
1626873600000|2021-07-21 13:20:00|13369.9|13309.9|13369.9|13309.9|13369.9|13309.9|13369.9|13309.9|1
1626873900000|2021-07-21 13:25:00|13368.5|13308.5|13362.9|13302.9|13368.5|13316.7|13328|13293.5|7
1626874200000|2021-07-21 13:30:00|13363.5|13303.5|13349.2|13289.2|13363.5|13303.5|13310.6|13264.2|12
1626874500000|2021-07-21 13:35:00|13354.2|13294.2|13361.8|13301.8|13361.8|13301.8|13354.2|13294.2|2
1626874800000|2021-07-21 13:40:00|13357.2|13317.2|13385.2|13325.2|13405.7|13376.2|13357.2|13317.2|18
1626875100000|2021-07-21 13:45:00|13385.9|13325.9|13387.3|13327.3|13387.3|13327.3|13385.9|13325.9|1
1626875400000|2021-07-21 13:50:00|13389.1|13329.1|13395.9|13335.9|13395.9|13340.9|13380.9|13327.3|2
1626875700000|2021-07-21 13:55:00|13396|13336|13399.6|13339.6|13404.6|13344.6|13396|13336|0
1626876000000|2021-07-21 14:00:00|13405|13345|13399.6|13359.6|13407.1|13359.6|13399.6|13345|2
1626876300000|2021-07-21 14:05:00|13401.4|13361.4|13397.8|13337.8|13402.1|13372.6|13389.9|13329.9|17
1626876600000|2021-07-21 14:10:00|13402.1|13342.1|13397.8|13337.8|13404.6|13344.6|13393.5|13333.5|6
1626876900000|2021-07-21 14:15:00|13400.3|13340.3|13398.5|13338.5|13402.8|13342.8|13398.5|13338.5|1
1626877200000|2021-07-21 14:20:00|13391|13351|13397.8|13357.8|13402.8|13357.8|13391|13342.8|0
1626877500000|2021-07-21 14:25:00|13392.3|13368.3|13387.4|13327.4|13394.8|13370.8|13387.4|13327.4|5
1626877800000|2021-07-21 14:30:00|13385.6|13325.6|13368.6|13308.6|13385.6|13325.6|13349.2|13289.2|14
1626878100000|2021-07-21 14:35:00|13376.1|13316.1|13399.3|13339.3|13401.8|13366.1|13368.1|13309.3|10
1626878400000|2021-07-21 14:40:00|13398.6|13338.6|13391.1|13331.1|13401.1|13375.9|13388.1|13331.1|6
1626878700000|2021-07-21 14:45:00|13388.6|13328.6|13371.1|13311.1|13388.6|13328.6|13371.1|13311.1|0
1626879000000|2021-07-21 14:50:00|13368.6|13308.6|13376.1|13336.1|13376.1|13336.1|13368.6|13308.6|0
1626879300000|2021-07-21 14:55:00|13374.3|13334.3|13343.1|13319.1|13374.3|13334.3|13328.1|13293.6|5
1626879600000|2021-07-21 15:00:00|13345.6|13321.6|13343.1|13319.1|13353.6|13321.6|13340.4|13283.6|13
1626879900000|2021-07-21 15:05:00|13352.9|13312.9|13343.1|13319.1|13353.6|13319.1|13343.1|13312.9|2
1626880200000|2021-07-21 15:10:00|13341.3|13317.3|13303.2|13279.2|13348.6|13317.3|13303.2|13273.7|17
1626880500000|2021-07-21 15:15:00|13333.7|13273.7|13323.2|13299.2|13333.7|13299.2|13303.9|13271.8|3
1626880800000|2021-07-21 15:20:00|13336.6|13296.6|13348|13288|13348|13313.5|13327.9|13270.1|27
1626881100000|2021-07-21 15:25:00|13343|13303|13341.9|13281.9|13345.5|13321|13340.1|13280.1|4
1626881400000|2021-07-21 15:30:00|13338.3|13278.3|13353|13293|13353|13303.5|13317.6|13270.1|1
1626881700000|2021-07-21 15:35:00|13345.5|13305.5|13353.7|13293.7|13355.5|13318.5|13342.5|13293|2
1626882000000|2021-07-21 15:40:00|13353|13293|13315.1|13255.1|13353|13308.5|13287.1|13252.2|19
1626882300000|2021-07-21 15:45:00|13313.3|13253.3|13272.5|13248.5|13313.3|13262|13267.5|13238|6
1626882600000|2021-07-21 15:50:00|13272.6|13248.6|13230.6|13170.6|13303.1|13252|13193.1|13151|20
1626882900000|2021-07-21 15:55:00|13228.8|13168.8|13217.4|13157.4|13244.9|13184.9|13193.1|13153.1|4
1626883200000|2021-07-21 16:00:00|13203.1|13143.1|13088.8|13028.8|13203.1|13143.1|13088.1|13028.1|27
1626883500000|2021-07-21 16:05:00|13088.1|13028.1|13135.6|13075.6|13160.6|13100.6|13068.1|13023.1|11
1626883800000|2021-07-21 16:10:00|13130.2|13070.2|13173.1|13113.1|13178.1|13118.1|13125.6|13065.6|14
1626884100000|2021-07-21 16:15:00|13178.1|13118.1|13148.1|13088.1|13181.7|13121.7|13111.3|13051.3|9
1626884400000|2021-07-21 16:20:00|13143.1|13083.1|13167.4|13107.4|13168.1|13108.1|13143.1|13083.1|2
1626884700000|2021-07-21 16:25:00|13169.9|13109.9|13045.6|13005.6|13169.9|13109.9|13039.9|12997.4|34
1626885000000|2021-07-21 16:30:00|13045|13005|13028.2|12968.2|13112.5|13052.5|12999.5|12960|23
1626885300000|2021-07-21 16:35:00|13027.5|12967.5|13107.5|13047.5|13110|13050|13021.1|12967.5|16
1626885600000|2021-07-21 16:40:00|13110|13050|13062|13038|13112.5|13052.5|13062|13038|1
1626885900000|2021-07-21 16:45:00|13063.8|13039.8|13160|13100|13160|13100|13063.8|13032.5|12
1626886200000|2021-07-21 16:50:00|13156.4|13096.4|13167.5|13107.5|13167.5|13107.5|13135|13075|2
1626886500000|2021-07-21 16:55:00|13170|13110|13188.9|13128.9|13213.2|13155.5|13170|13110|3
1626887100000|2021-07-21 17:05:00|13182.5|13142.5|13182.6|13142.6|13182.6|13142.6|13182.5|13142.5|0
1626887400000|2021-07-21 17:10:00|13177.1|13153.1|13200.1|13160.1|13222.6|13163.6|13177.1|13153.1|6
1626887700000|2021-07-21 17:15:00|13202.6|13162.6|13220.8|13160.8|13230.1|13198.1|13202.6|13159.4|6
1626888000000|2021-07-21 17:20:00|13220.1|13160.1|13225.1|13185.1|13233.3|13185.1|13220.1|13160.1|1
1626888300000|2021-07-21 17:25:00|13213.5|13189.5|13212.6|13152.6|13230.7|13203.8|13180.8|13131.5|11
1626888600000|2021-07-21 17:30:00|13210.8|13150.8|13230.1|13170.1|13230.1|13178.1|13194|13134|4
1626888900000|2021-07-21 17:35:00|13230.8|13170.8|13212.6|13152.6|13230.8|13178.1|13194.7|13140.1|1
1626889200000|2021-07-21 17:40:00|13237.6|13177.6|13215.1|13155.1|13237.6|13177.6|13215.1|13155.1|5
1626889500000|2021-07-21 17:45:00|13221.4|13161.4|13262.6|13202.6|13262.6|13202.6|13221.4|13161.4|3
1626889800000|2021-07-21 17:50:00|13262.7|13202.7|13252.7|13192.7|13270.2|13232.5|13245.2|13185.2|5
1626890100000|2021-07-21 17:55:00|13257.7|13197.7|13232.7|13172.7|13262.7|13202.7|13183.6|13145.2|15
1626955200000|2021-07-22 12:00:00|13250.4|13190.4|13263.4|13239.4|13323.8|13263.8|13250.4|13190.4|15
1626955500000|2021-07-22 12:05:00|13265.9|13241.9|13359.7|13299.7|13362.2|13302.2|13265.9|13231.4|21
1626955800000|2021-07-22 12:10:00|13362.2|13302.2|13302.2|13242.2|13365.1|13327.2|13259.2|13228.5|20
1626956100000|2021-07-22 12:15:00|13304.7|13244.7|13322.2|13262.2|13324.7|13264.7|13268.3|13225.3|8
1626956400000|2021-07-22 12:20:00|13324.7|13264.7|13332.5|13272.5|13340.1|13315.2|13319.7|13259.7|4
1626956700000|2021-07-22 12:25:00|13334.3|13274.3|13337.5|13297.5|13342.5|13297.5|13334.3|13274.3|1
1626957000000|2021-07-22 12:30:00|13338.2|13298.2|13338.3|13298.3|13338.3|13298.3|13338.2|13298.2|0
1626957300000|2021-07-22 12:35:00|13332.8|13308.8|13332.8|13308.8|13342|13318|13332.8|13308.8|12
1626957600000|2021-07-22 12:40:00|13341.9|13281.9|13310.9|13250.9|13341.9|13283.2|13280.9|13223|41
1626957900000|2021-07-22 12:45:00|13307.4|13247.4|13335.5|13295.5|13335.5|13301.7|13290.9|13235.9|1
1626958200000|2021-07-22 12:50:00|13331|13307|13301.2|13241.2|13332.5|13308.5|13301.2|13241.2|3
1626958500000|2021-07-22 12:55:00|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|0
1626958800000|2021-07-22 13:00:00|13339.5|13279.5|13341.4|13281.4|13344.5|13315|13330.9|13279.5|2
1626959100000|2021-07-22 13:05:00|13347.9|13287.9|13361|13321|13363.5|13323.5|13338.2|13280.4|10
1626959400000|2021-07-22 13:10:00|13363.2|13323.2|13363|13339|13363.2|13339|13360.5|13323.2|1
1626959700000|2021-07-22 13:15:00|13368|13344|13378|13354|13378|13354|13368|13344|6
1626960000000|2021-07-22 13:20:00|13383.5|13343.5|13370.5|13346.5|13383.5|13348|13370.5|13343.5|2
1626960300000|2021-07-22 13:25:00|13371.2|13347.2|13370.5|13346.5|13375.5|13351.5|13370.5|13346.5|1
1626960600000|2021-07-22 13:30:00|13372.9|13312.9|13372.9|13312.9|13378.2|13318.2|13367.2|13307.2|3
1626960900000|2021-07-22 13:35:00|13374.7|13314.7|13380|13320|13380|13320|13372.9|13312.9|1
1626961200000|2021-07-22 13:40:00|13376.5|13316.5|13375|13315|13376.5|13316.5|13375|13315|4
1626961500000|2021-07-22 13:45:00|13366.8|13326.8|13362.3|13338.3|13368.6|13338.3|13362.3|13326.8|1
1626961800000|2021-07-22 13:50:00|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|0
1626962100000|2021-07-22 13:55:00|13364.1|13340.1|13383.6|13343.6|13383.6|13354.1|13362.4|13338.4|6
1626962400000|2021-07-22 14:00:00|13378.1|13354.1|13380.6|13356.6|13380.6|13356.6|13378.1|13354.1|2
1626962700000|2021-07-22 14:05:00|13382.4|13358.4|13388.1|13364.1|13388.1|13364.1|13380.6|13356.6|4
1626963000000|2021-07-22 14:10:00|13391.4|13367.4|13392.8|13368.8|13392.8|13368.8|13391.4|13367.4|8
1626963300000|2021-07-22 14:15:00|13387|13347|13385.6|13345.6|13390.6|13350.6|13385.6|13345.6|2
1626963600000|2021-07-22 14:20:00|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|0
1626964200000|2021-07-22 14:30:00|13382.4|13342.4|13372.6|13348.6|13383.1|13348.6|13372.6|13342.4|0
1626964500000|2021-07-22 14:35:00|13376.6|13316.6|13352.4|13312.4|13391.2|13349.2|13350.6|13303.1|12
1626964800000|2021-07-22 14:40:00|13341.9|13317.9|13341.2|13317.2|13352.4|13318.6|13339.4|13312.4|1
1626965100000|2021-07-22 14:45:00|13367.4|13307.4|13337.6|13313.6|13367.4|13328.2|13337.6|13307.4|4
1626965400000|2021-07-22 14:50:00|13330.1|13306.1|13370.9|13330.9|13377|13330.9|13330.1|13302.7|7
1626965700000|2021-07-22 14:55:00|13371|13331|13370.5|13346.5|13378.2|13351.5|13369|13318.2|3
1626966000000|2021-07-22 15:00:00|13372.2|13348.2|13375.5|13351.5|13375.5|13351.5|13372.2|13348.2|1
1626966300000|2021-07-22 15:05:00|13378|13354|13380.5|13356.5|13382.3|13358.3|13378|13354|3
1626966600000|2021-07-22 15:10:00|13402|13362|13422.8|13362.8|13452.3|13418.6|13399|13357.8|62
1626966900000|2021-07-22 15:15:00|13425.3|13365.3|13434.8|13410.8|13452.3|13412.3|13425.3|13365.3|1
1626967200000|2021-07-22 15:20:00|||||||||3
1626967500000|2021-07-22 15:25:00|13432.3|13408.3|13448.6|13424.6|13452.4|13427.9|13432.3|13408.1|13
1626967800000|2021-07-22 15:30:00|13449.4|13425.4|13449.4|13425.4|13454.4|13430.4|13449.4|13425.4|3
1626968100000|2021-07-22 15:35:00|13451.9|13427.9|13442.6|13418.6|13452.4|13427.9|13440.9|13412.4|6
1626968400000|2021-07-22 15:40:00|13440.9|13416.9|13429.6|13369.6|13440.9|13416.9|13404.6|13344.6|12
1626968700000|2021-07-22 15:45:00|13434.9|13374.9|13414.6|13354.6|13434.9|13374.9|13409.3|13349.3|3
1626969000000|2021-07-22 15:50:00|13418.1|13358.1|13434.6|13374.6|13442.4|13382.4|13414.6|13354.6|0
1626969300000|2021-07-22 15:55:00|13437.1|13377.1|13442.1|13382.1|13443.9|13383.9|13434.6|13374.6|1
1626969600000|2021-07-22 16:00:00|13442.2|13382.2|13443.9|13383.9|13451.4|13403.2|13439.9|13382.2|1
1626969900000|2021-07-22 16:05:00|13442.2|13382.2|13443.9|13383.9|13443.9|13383.9|13442.2|13382.2|2
1626970200000|2021-07-22 16:10:00|13446.4|13386.4|13443.2|13383.2|13446.4|13386.4|13443.2|13383.2|0
1626970500000|2021-07-22 16:15:00|13448.2|13388.2|13443.2|13403.2|13448.2|13403.2|13439.2|13386.5|1
1626970800000|2021-07-22 16:20:00|13445|13405|13457.5|13397.5|13460|13430.5|13435|13375|12
1626971100000|2021-07-22 16:25:00|13464.7|13404.7|13480|13420|13484|13448|13459.2|13402.2|28
1626971400000|2021-07-22 16:30:00|13478.3|13418.3|13472|13448|13480|13448|13472|13418.3|12
1626971700000|2021-07-22 16:35:00|13470.3|13446.3|13470|13410|13479.5|13455.5|13460|13400|9
1626972000000|2021-07-22 16:40:00|13478.8|13418.8|13477|13453|13482.5|13453|13472|13418.8|1
1626972300000|2021-07-22 16:45:00|13477.1|13453.1|13477.1|13453.1|13477.1|13453.1|13477.1|13453.1|1
1626972600000|2021-07-22 16:50:00|13472.6|13448.6|13468.6|13444.6|13472.6|13448.6|13462.8|13426.5|2
1626972900000|2021-07-22 16:55:00|13459.8|13419.8|13468.6|13444.6|13468.6|13444.6|13459.8|13419.8|2
1626973800000|2021-07-22 17:10:00|13472.1|13448.1|13479.6|13455.6|13479.6|13455.6|13470.4|13446.4|10
1626974100000|2021-07-22 17:15:00|||||||||3
1626974400000|2021-07-22 17:20:00|13486.1|13462.1|13529.2|13505.2|13529.2|13505.2|13484.4|13460.4|29
1626974700000|2021-07-22 17:25:00|13531|13507|13579.8|13555.8|13599.5|13555.8|13531|13499.2|58
1626975000000|2021-07-22 17:30:00|13581.5|13557.5|13767|13707|13819.5|13765|13581.5|13557.5|132
1626975300000|2021-07-22 17:35:00|13756.1|13732.1|13790.6|13730.6|13792|13742.5|13756.1|13722|31
1626975600000|2021-07-22 17:40:00|13785.8|13745.8|13788.6|13728.6|13791.6|13751.3|13734.9|13710.9|21
1626975900000|2021-07-22 17:45:00|13783.6|13743.6|13783.6|13743.6|13787.9|13747.9|13783.6|13743.6|34
1626976200000|2021-07-22 17:50:00|13779.2|13755.2|13753.9|13693.9|13786.6|13761.6|13736.4|13685.9|34
1626976500000|2021-07-22 17:55:00|13749.7|13689.7|13710.4|13650.4|13749.7|13692.9|13705.1|13645.1|23
1627041600000|2021-07-23 12:00:00|13737.2|13677.2|13788|13728|13791.2|13742.7|13717.2|13657.2|38
1627041900000|2021-07-23 12:05:00|13766.2|13726.2|13783|13723|13784.7|13735.2|13755|13721.2|8
1627042200000|2021-07-23 12:10:00|13765.5|13725.5|13766.8|13706.8|13766.8|13725.5|13765.5|13706.8|5
1627042500000|2021-07-23 12:15:00|13763.8|13723.8|13760.5|13700.5|13769.3|13736.9|13715|13685.1|7
1627042800000|2021-07-23 12:20:00|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|1
1627043100000|2021-07-23 12:25:00|13762.2|13702.2|13809.2|13785.2|13816.7|13792.7|13762.2|13702.2|22
1627043400000|2021-07-23 12:30:00|13814.2|13790.2|13872.4|13812.4|13945.7|13903.7|13814.2|13780.5|49
1627043700000|2021-07-23 12:35:00|13874.2|13814.2|13840.5|13780.5|13916.7|13885.4|13840.5|13780.5|24
1627044000000|2021-07-23 12:40:00|13844|13784|13879.2|13819.2|13889.2|13829.2|13843|13783|2
1627044300000|2021-07-23 12:45:00|13880.9|13820.9|13891.2|13867.2|13902|13877.2|13862.7|13820.9|14
1627044600000|2021-07-23 12:50:00|13900.9|13860.9|13917.5|13857.5|13917.5|13872.5|13870.8|13838.8|29
1627044900000|2021-07-23 12:55:00|13896.1|13856.1|13904.4|13844.4|13906.7|13877.2|13881.3|13837.5|8
1627045200000|2021-07-23 13:00:00|13915.8|13855.8|13933.1|13873.1|13935.6|13875.6|13914|13854|14
1627045500000|2021-07-23 13:05:00|13931.4|13871.4|13920.6|13860.6|13933.1|13873.1|13918.9|13858.9|4
1627045800000|2021-07-23 13:10:00|13924.1|13864.1|13934.8|13874.8|13934.8|13874.8|13924.1|13864.1|0
1627046100000|2021-07-23 13:15:00|13935.6|13875.6|13960.2|13900.2|13960.2|13900.2|13935.6|13875.6|5
1627046400000|2021-07-23 13:20:00|13961|13901|14194.1|14134.1|14264.3|14204.3|13957.7|13901|106
1627046700000|2021-07-23 13:25:00|14195.8|14135.8|14124.9|14064.9|14212.4|14152.4|14124.9|14064.9|9
1627047000000|2021-07-23 13:30:00|14124.1|14064.1|14049.1|13989.1|14158.5|14103.8|14047.4|13987.4|25
1627047300000|2021-07-23 13:35:00|14044.1|13984.1|14073.5|14013.5|14085.8|14025.8|14012|13952|8
1627047600000|2021-07-23 13:40:00|14074.3|14014.3|14056.6|13996.6|14074.3|14014.3|14014.1|13954.1|4
1627047900000|2021-07-23 13:45:00|14070.6|14010.6|14151.8|14091.8|14151.8|14104.6|14053.2|14000.8|32
1627048200000|2021-07-23 13:50:00|14161|14101|14076.8|14016.8|14195.3|14153.7|14076.8|14016.8|53
1627048500000|2021-07-23 13:55:00|14076|14016|14062|14002|14090.7|14057.3|14034.3|13974.3|7
1627048800000|2021-07-23 14:00:00|14062.8|14002.8|14106.1|14066.1|14110.6|14086.6|14062.8|14002.8|19
1627049100000|2021-07-23 14:05:00|14107.8|14067.8|14113.6|14053.6|14136.2|14076.2|14088.6|14040.3|17
1627049400000|2021-07-23 14:10:00|14108.6|14048.6|14123.8|14083.8|14123.8|14083.8|14104.4|14044.4|5
1627049700000|2021-07-23 14:15:00|14138.8|14078.8|14160.3|14100.3|14165.3|14107.7|14114.2|14078.8|20
1627050000000|2021-07-23 14:20:00|14163.8|14103.8|14142.8|14082.8|14164.5|14119.5|14125.3|14082.8|7
1627050300000|2021-07-23 14:25:00|14140.3|14080.3|14060.3|14020.3|14140.3|14093.2|14057.8|14017.8|20
1627050600000|2021-07-23 14:30:00|14077.2|14017.2|14051.3|13991.3|14078|14025.8|14044.8|13988.8|9
1627050900000|2021-07-23 14:35:00|14054|13994|14052.1|14012.1|14078|14030.5|13986.1|13941.1|18
1627051200000|2021-07-23 14:40:00|14064.6|14004.6|14061.1|14021.1|14070.8|14046.8|14052.1|14004.6|4
1627051500000|2021-07-23 14:45:00|14055.6|14031.6|14034.3|13974.3|14058.6|14031.6|14031.9|13971.9|7
1627051800000|2021-07-23 14:50:00|14033.5|13973.5|14000|13940|14033.5|13973.5|13961.8|13917.5|12
1627052100000|2021-07-23 14:55:00|14000.1|13940.1|14044.6|13984.6|14044.6|13984.6|14000.1|13940.1|6
1627052400000|2021-07-23 15:00:00|14043.8|13983.8|14042.1|13982.1|14043.8|13983.8|14042.1|13982.1|1
1627052700000|2021-07-23 15:05:00|14044.6|13984.6|14048.9|13988.9|14062.1|14004.6|14044.6|13984.6|7
1627053000000|2021-07-23 15:10:00|14051.4|13991.4|14007.1|13967.1|14051.4|13991.4|14007.1|13950.6|3
1627053300000|2021-07-23 15:15:00|14004.6|13944.6|14003.9|13943.9|14007.1|13947.1|13987.1|13938.9|13
1627053600000|2021-07-23 15:20:00|14004.8|13944.8|14003.1|13943.1|14004.8|13944.8|14003.1|13943.1|6
1627053900000|2021-07-23 15:25:00|13998.1|13938.1|13936.4|13876.4|13998.1|13938.1|13936.4|13876.4|15
1627054200000|2021-07-23 15:30:00|13939.5|13879.5|13939.7|13879.7|13944.7|13884.7|13937.2|13877.2|9
1627054500000|2021-07-23 15:35:00|13948.6|13908.6|13952.2|13892.2|13956.7|13932.7|13947.2|13887.2|2
1627054800000|2021-07-23 15:40:00|13954.7|13894.7|13941.4|13901.4|13959.7|13901.4|13941.4|13894.7|1
1627055100000|2021-07-23 15:45:00|13939.7|13899.7|13941.4|13901.4|13941.4|13901.4|13939.7|13899.7|3
1627055400000|2021-07-23 15:50:00|13924.3|13884.3|13897.4|13837.4|13924.3|13884.3|13873.9|13813.9|5
1627055700000|2021-07-23 15:55:00|13900.8|13840.8|13914|13854|13914|13854|13900.8|13840.8|2
1627056000000|2021-07-23 16:00:00|13915.5|13855.5|13916|13892|13948.8|13913.4|13906|13855.5|16
1627056300000|2021-07-23 16:05:00|13916.9|13892.9|13890.7|13850.7|13916.9|13892.9|13880|13848|17
1627056600000|2021-07-23 16:10:00|||||||||11
1627056900000|2021-07-23 16:15:00|13891.5|13851.5|13838.8|13778.8|13891.5|13851.5|13831.1|13778.8|12
1627057200000|2021-07-23 16:20:00|13841.3|13781.3|13864.9|13804.9|13864.9|13804.9|13778.1|13720.7|24
1627057500000|2021-07-23 16:25:00|13865.7|13805.7|13887.3|13827.3|13887.3|13827.3|13862.3|13802.3|3
1627057800000|2021-07-23 16:30:00|13882.6|13822.6|13882.3|13822.3|13899|13839|13796.4|13736.4|15
1627058100000|2021-07-23 16:35:00|13884|13824|13872.3|13812.3|13899|13867|13872.3|13812.3|15
1627058400000|2021-07-23 16:40:00|13874|13814|13895.6|13835.6|13895.6|13835.6|13872.3|13812.3|8
1627058700000|2021-07-23 16:45:00|13887.9|13863.9|13873.1|13813.1|13899.5|13875.5|13865.6|13805.6|16
1627059000000|2021-07-23 16:50:00|13874.7|13814.7|13868.1|13828.1|13876.4|13828.1|13868.1|13814.7|0
1627059300000|2021-07-23 16:55:00|13870.6|13830.6|13870.6|13830.6|13877.2|13841.1|13863.1|13814.8|5
1627059600000|2021-07-23 17:00:00|13871.4|13831.4|13825.2|13765.2|13871.4|13844.4|13818.9|13758.9|9
1627059900000|2021-07-23 17:05:00|13818.9|13758.9|13838.9|13778.9|13841.4|13796.4|13818.9|13758.9|2
1627060200000|2021-07-23 17:10:00|13836.4|13776.4|13858.9|13798.9|13858.9|13798.9|13836.4|13776.4|0
1627060500000|2021-07-23 17:15:00|13836.4|13776.4|13866.5|13806.5|13866.5|13814.7|13831.4|13771.4|4
1627060800000|2021-07-23 17:20:00|13858.8|13834.8|13876.5|13816.5|13876.5|13834.8|13858.8|13806.5|3
1627061100000|2021-07-23 17:25:00|13868.2|13828.2|13822.3|13762.3|13872.1|13847|13804.8|13744.8|18
1627061400000|2021-07-23 17:30:00|13821.5|13761.5|13834|13794|13851.5|13794|13821.5|13761.5|1
1627061700000|2021-07-23 17:35:00|13834.8|13794.8|13834.8|13794.8|13846.5|13795.7|13834|13785.7|6
1627062000000|2021-07-23 17:40:00|13835.6|13795.6|13808.1|13748.1|13835.6|13795.6|13805.6|13745.6|6
1627062300000|2021-07-23 17:45:00|13798.7|13774.7|13845.6|13785.6|13870.6|13821.7|13798.7|13773.1|5
1627062600000|2021-07-23 17:50:00|13847.3|13787.3|13858.1|13798.1|13858.1|13831.1|13810.6|13750.6|12
1627062900000|2021-07-23 17:55:00|13848.2|13808.2|13822.5|13762.5|13856.5|13810.7|13770.1|13710.1|33
1627300800000|2021-07-26 12:00:00|13771|13711|13833.2|13773.2|13838.5|13806.2|13739.6|13679.6|44
1627301100000|2021-07-26 12:05:00|13820|13780|13810.2|13750.2|13820|13786.4|13807.7|13747.7|4
1627301400000|2021-07-26 12:10:00|13793.8|13753.8|13812.5|13752.5|13812.5|13753.8|13791.1|13747.7|2
1627301700000|2021-07-26 12:15:00|13808.9|13748.9|13820.2|13760.2|13848.2|13821.2|13787.7|13747.7|11
1627302000000|2021-07-26 12:20:00|13812.2|13788.2|13815.2|13775.2|13820.2|13788.2|13811.3|13775.2|5
1627302300000|2021-07-26 12:25:00|13821.7|13797.7|13804.1|13744.1|13833.6|13799.3|13773.3|13744.1|12
1627302600000|2021-07-26 12:30:00|13811.3|13751.3|13778.8|13718.8|13824.3|13764.3|13751.3|13711.3|5
1627302900000|2021-07-26 12:35:00|13777.9|13717.9|13763.1|13703.1|13778.6|13718.6|13761.5|13701.5|5
1627303200000|2021-07-26 12:40:00|13764.7|13704.7|13758.1|13698.1|13792.2|13732.2|13744.2|13689.7|5
1627303500000|2021-07-26 12:45:00|13755.6|13695.6|13739|13679|13755.6|13708.6|13729|13679|2
1627303800000|2021-07-26 12:50:00|13716.2|13692.2|13571.5|13531.5|13726.7|13692.2|13538.1|13478.1|56
1627304100000|2021-07-26 12:55:00|13572.4|13532.4|13590.3|13530.3|13628|13568|13572.4|13524.2|1
1627304400000|2021-07-26 13:00:00|13644.3|13584.3|13579.3|13519.3|13644.3|13584.3|13579.3|13519.3|23
1627304700000|2021-07-26 13:05:00|13580.9|13520.9|13582.7|13522.7|13582.7|13522.7|13580.9|13520.9|0
1627305000000|2021-07-26 13:10:00|13586.3|13526.3|13596.1|13536.1|13596.1|13536.1|13583.6|13523.6|3
1627305300000|2021-07-26 13:15:00|13608.7|13548.7|13628.6|13568.6|13628.6|13568.6|13596.1|13536.1|24
1627305600000|2021-07-26 13:20:00|13627.7|13567.7|13626.1|13566.1|13627.7|13567.7|13626.1|13566.1|1
1627305900000|2021-07-26 13:25:00|13631.1|13571.1|13641.1|13601.1|13657.5|13601.1|13631.1|13571.1|2
1627306200000|2021-07-26 13:30:00|13657.5|13597.5|13670.5|13610.5|13670.5|13610.5|13657.5|13597.5|5
1627306500000|2021-07-26 13:35:00|13652.5|13612.5|13660.7|13620.7|13675.5|13625.5|13649.5|13612.5|5
1627306800000|2021-07-26 13:40:00|13673|13633|13782.8|13722.8|13782.8|13722.8|13673|13633|6
1627307100000|2021-07-26 13:45:00|13792.8|13732.8|13789.4|13729.4|13798.5|13738.5|13770.3|13710.3|3
1627307400000|2021-07-26 13:50:00|13787.8|13727.8|13759.4|13699.4|13806.9|13746.9|13706.9|13666.9|22
1627307700000|2021-07-26 13:55:00|13754.4|13694.4|13721.9|13661.9|13771.9|13711.9|13706.9|13646.9|20
1627308000000|2021-07-26 14:00:00|13726.9|13666.9|13743.5|13683.5|13746|13686|13726.9|13666.9|14
1627308300000|2021-07-26 14:05:00|13746.7|13686.7|13743.7|13683.7|13776.4|13716.4|13731.9|13671.9|11
1627308600000|2021-07-26 14:10:00|13738.7|13678.7|13741.2|13681.2|13763.7|13703.7|13716.2|13656.2|0
1627308900000|2021-07-26 14:15:00|13758.7|13698.7|13764.6|13704.6|13764.6|13704.6|13758.7|13698.7|0
1627309200000|2021-07-26 14:20:00|13767.8|13707.8|13774.6|13714.6|13774.6|13714.6|13767.1|13707.1|1
1627309500000|2021-07-26 14:25:00|13777.8|13717.8|13757.2|13697.2|13779.7|13719.7|13739.7|13679.7|9
1627309800000|2021-07-26 14:30:00|13749.7|13689.7|13769.7|13729.7|13779.7|13729.7|13749.7|13689.7|1
1627310100000|2021-07-26 14:35:00|13763.3|13739.3|13751.7|13727.7|13775.8|13750.2|13751.7|13727.7|16
1627310400000|2021-07-26 14:40:00|13754.7|13714.7|13774.7|13734.7|13780.6|13745.2|13742.2|13697.2|8
1627310700000|2021-07-26 14:45:00|13771.7|13747.7|13771.5|13747.5|13774.9|13747.7|13771.5|13732.2|4
1627311000000|2021-07-26 14:50:00|13774.2|13750.2|13761.3|13701.3|13777.4|13752.7|13761.3|13701.3|14
1627311300000|2021-07-26 14:55:00|13744.9|13704.9|13745.2|13685.2|13757.5|13709.1|13727.2|13677|4
1627311600000|2021-07-26 15:00:00|13740.2|13680.2|13733.6|13693.6|13746.8|13701.8|13731.8|13678.6|8
1627311900000|2021-07-26 15:05:00|13732|13692|13732|13692|13748.4|13692|13732|13688.4|0
1627312200000|2021-07-26 15:10:00|13748.4|13688.4|13752.5|13712.5|13753.4|13725.5|13742.9|13688.4|4
1627312500000|2021-07-26 15:15:00|13750|13710|13752.1|13712.1|13752.1|13712.1|13748.4|13708.4|1
1627312800000|2021-07-26 15:20:00|13746.6|13722.6|13739.1|13715.1|13769.6|13740.1|13739.1|13707.1|20
1627313100000|2021-07-26 15:25:00|13737.5|13713.5|13731.6|13707.6|13737.5|13713.5|13729.8|13694.6|5
1627313400000|2021-07-26 15:30:00|13733.2|13709.2|13786.6|13762.6|13792.1|13762.6|13733.2|13709.2|2
1627313700000|2021-07-26 15:35:00|13781.6|13757.6|13782.1|13722.1|13799.1|13758.5|13780.9|13722.1|7
1627314000000|2021-07-26 15:40:00|13772.5|13712.5|13780.3|13720.3|13780.3|13720.3|13764.6|13704.6|1
1627314300000|2021-07-26 15:45:00|13782.1|13722.1|13792.1|13732.1|13794.6|13734.6|13774.6|13714.6|1
1627314600000|2021-07-26 15:50:00|13793|13733|13810.3|13750.3|13811.2|13778.5|13793|13733|3
1627314900000|2021-07-26 15:55:00|13801.9|13761.9|13731.4|13707.4|13811.9|13762.8|13731.4|13704.4|17
1627315200000|2021-07-26 16:00:00|13746.9|13706.9|13760.1|13720.1|13773.3|13720.1|13746.9|13706.9|9
1627315500000|2021-07-26 16:05:00|13765.4|13705.4|13764.5|13724.5|13771.9|13741.1|13739|13699.5|12
1627315800000|2021-07-26 16:10:00|13762.7|13722.7|13756.3|13732.3|13765.2|13735.7|13752|13701.1|7
1627316100000|2021-07-26 16:15:00|13757.2|13733.2|13749.9|13725.9|13762.2|13738.2|13749.9|13725.9|7
1627316400000|2021-07-26 16:20:00|13762.7|13722.7|13775.9|13715.9|13778.4|13728.4|13760.2|13713.4|5
1627316700000|2021-07-26 16:25:00|13767.5|13727.5|13785.9|13725.9|13793.4|13753.4|13767.5|13715.9|11
1627317000000|2021-07-26 16:30:00|13801.1|13741.1|13765.4|13725.4|13801.1|13743.6|13762.4|13725.4|3
1627317300000|2021-07-26 16:35:00|13768.1|13728.1|13795.2|13735.2|13800.4|13765.9|13762.6|13720.4|4
1627317600000|2021-07-26 16:40:00|13793.6|13733.6|13777.9|13737.9|13795.2|13739.5|13775.4|13729.5|3
1627317900000|2021-07-26 16:45:00|13775.4|13735.4|13789.5|13729.5|13797.7|13751|13762.4|13729.5|6
1627318200000|2021-07-26 16:50:00|13789.6|13729.6|13778|13738|13789.6|13738|13775.5|13729.6|0
1627318500000|2021-07-26 16:55:00|13776.4|13736.4|13791.2|13731.2|13795.3|13736.4|13775.5|13731.2|6
1627318800000|2021-07-26 17:00:00|13793.7|13733.7|13806.1|13782.1|13806.1|13782.1|13777.3|13729.6|17
1627319100000|2021-07-26 17:05:00|13807|13783|13807.1|13783.1|13811.1|13787.1|13805.5|13781.5|6
1627319400000|2021-07-26 17:10:00|13806.2|13782.2|13800.5|13776.5|13808.7|13784.7|13800.5|13776.5|1
1627319700000|2021-07-26 17:15:00|13802.1|13778.1|13804.6|13780.6|13804.6|13780.6|13802.1|13778.1|0
1627320000000|2021-07-26 17:20:00|13802.1|13778.1|13803|13779|13803|13779|13800.5|13776.5|3
1627320300000|2021-07-26 17:25:00|13807.1|13783.1|13773.7|13733.7|13807.1|13783.1|13770.3|13730.3|19
1627320600000|2021-07-26 17:30:00|13774.6|13734.6|13751.6|13727.6|13797.8|13760.6|13746.6|13719.9|16
1627320900000|2021-07-26 17:35:00|13785.6|13725.6|13790.6|13730.6|13796.2|13736.2|13782.1|13722.1|2
1627321200000|2021-07-26 17:40:00|13782.2|13742.2|13799.7|13739.7|13806.9|13746.9|13782.2|13736.3|1
1627321500000|2021-07-26 17:45:00|13801.3|13741.3|13803.8|13743.8|13807.9|13759.4|13795.4|13738.8|2
1627321800000|2021-07-26 17:50:00|13795.4|13755.4|13800.6|13776.6|13808.8|13776.6|13791.5|13743.8|3
1627322100000|2021-07-26 17:55:00|13799|13775|13807|13747|13812|13775|13792.4|13744.5|13
1627387200000|2021-07-27 12:00:00|13810.9|13786.9|13841.5|13817.5|13846.4|13817.5|13810.9|13781.4|12
1627387500000|2021-07-27 12:05:00|13843.1|13819.1|13875|13851|13879.5|13851|13843.1|13819.1|5
1627387800000|2021-07-27 12:10:00|13876.5|13852.5|13867.7|13807.7|13876.5|13852.5|13853.9|13793.9|4
1627388100000|2021-07-27 12:15:00|13869.2|13809.2|13869.2|13809.2|13870.8|13810.8|13869.2|13809.2|7
1627388400000|2021-07-27 12:20:00|13877|13817|13902|13862|13904.5|13874.1|13872|13817|11
1627388700000|2021-07-27 12:25:00|13898.7|13874.7|13904.1|13880.1|13906.5|13882.5|13898.7|13874.7|0
1627389000000|2021-07-27 12:30:00|13900.8|13840.8|13897.1|13837.1|13900.8|13840.8|13890.5|13830.5|3
1627389300000|2021-07-27 12:35:00|||||||||1
1627389600000|2021-07-27 12:40:00|||||||||1
1627389900000|2021-07-27 12:45:00|13902.1|13842.1|13909.4|13885.4|13934.6|13904.1|13899.6|13839.6|16
1627390200000|2021-07-27 12:50:00|13911|13887|13904.7|13880.7|13911|13887|13904.7|13880.7|3
1627390500000|2021-07-27 12:55:00|13902.2|13878.2|13908.1|13848.1|13911.2|13878.2|13899.6|13844|4
1627390800000|2021-07-27 13:00:00|13906.5|13846.5|13908.7|13848.7|13913.7|13864.3|13902.4|13842.4|5
1627391100000|2021-07-27 13:05:00|13910.2|13850.2|14005.2|13965.2|14011.8|13966.8|13902.7|13848.7|54
1627391400000|2021-07-27 13:10:00|14004.3|13964.3|14019.6|13979.6|14020.6|13986.4|13998.2|13964.3|16
1627391700000|2021-07-27 13:15:00|14044.3|13984.3|14091.2|14031.2|14091.2|14031.2|14044.3|13984.3|27
1627392000000|2021-07-27 13:20:00|14111.5|14051.5|14069.7|14009.7|14172.1|14120.6|14038.7|13978.7|30
1627392300000|2021-07-27 13:25:00|14068.7|14008.7|14066.8|14006.8|14068.7|14008.7|14066.8|14006.8|0
1627392600000|2021-07-27 13:30:00|14076.8|14016.8|14085.3|14045.3|14154.3|14094.3|14074.7|14014.7|16
1627392900000|2021-07-27 13:35:00|14097.8|14037.8|14092.8|14052.8|14098.7|14065.8|14067.3|14037.8|38
1627393200000|2021-07-27 13:40:00|14077.3|14053.3|14085.3|14045.3|14122.8|14075.3|14077.3|14037.8|16
1627393500000|2021-07-27 13:45:00|14096.9|14036.9|13998.8|13938.8|14097.8|14046.3|13977.2|13926.9|11
1627393800000|2021-07-27 13:50:00|13996.3|13936.3|13995.3|13935.3|13996.3|13936.3|13995.3|13935.3|0
1627394100000|2021-07-27 13:55:00|13980.3|13940.3|13995.3|13935.3|13995.3|13940.3|13980.3|13935.3|0
1627394400000|2021-07-27 14:00:00|14011|13951|14011.9|13951.9|14011.9|13951.9|13999.4|13939.4|10
1627394700000|2021-07-27 14:05:00|14016.9|13956.9|14029.4|13989.4|14030.4|13990.4|14016.9|13956.9|2
1627395000000|2021-07-27 14:10:00|14028.5|13988.5|13996|13936|14028.5|13988.5|13996|13936|1
1627395300000|2021-07-27 14:15:00|13995.3|13955.3|13995.5|13971.5|14001|13971.5|13994.5|13955.3|0
1627395600000|2021-07-27 14:20:00|14001|13961|13990.5|13966.5|14003.5|13967.4|13990.5|13960|2
1627395900000|2021-07-27 14:25:00|14016|13956|14033.8|13993.8|14047.2|13998.7|14009.9|13956|19
1627396200000|2021-07-27 14:30:00|14034.7|13994.7|14055.7|13995.7|14059.7|13999.7|14020.2|13994.7|15
1627396500000|2021-07-27 14:35:00|14060.7|14000.7|14128.5|14068.5|14165.4|14105.4|14050.2|14000.7|33
1627396800000|2021-07-27 14:40:00|14137.8|14077.8|14157.9|14117.9|14165.4|14117.9|14126|14066|5
1627397100000|2021-07-27 14:45:00|14171|14111|14154.1|14094.1|14212.8|14183.3|14128.5|14068.5|14
1627397400000|2021-07-27 14:50:00|14150.3|14090.3|14171.3|14111.3|14180.8|14156.8|14139.7|14079.7|5
1627397700000|2021-07-27 14:55:00|14173.2|14113.2|14108.5|14048.5|14175.1|14115.1|14106|14046|6
1627398000000|2021-07-27 15:00:00|14111|14051|14184.5|14124.5|14184.5|14124.5|14111|14051|3
1627398300000|2021-07-27 15:05:00|14175.1|14115.1|14219.4|14179.4|14219.4|14194.6|14171.6|14112.3|19
1627398600000|2021-07-27 15:10:00|14220.4|14180.4|14221.2|14181.2|14231.9|14187.7|14197.3|14171.9|10
1627398900000|2021-07-27 15:15:00|14222.2|14182.2|14292.5|14232.5|14321.2|14261.2|14212.6|14182.2|45
1627399200000|2021-07-27 15:20:00|14290.9|14230.9|14305|14245|14348.7|14299.2|14290.9|14230.9|27
1627399500000|2021-07-27 15:25:00|14313.7|14253.7|14313.1|14253.1|14318.7|14284.2|14280.7|14248.7|22
1627399800000|2021-07-27 15:30:00|14310.3|14250.3|14315|14255|14315.9|14255.9|14309.6|14249.6|1
1627400100000|2021-07-27 15:35:00|14313.4|14253.4|14276.2|14236.2|14315|14264.5|14250.7|14218.7|23
1627400400000|2021-07-27 15:40:00|14281.2|14221.2|14251.2|14191.2|14283.7|14236.2|14251.2|14191.2|6
1627400700000|2021-07-27 15:45:00|14248.2|14224.2|14201.2|14141.2|14254.4|14224.2|14186.2|14126.2|19
1627401000000|2021-07-27 15:50:00|14202.8|14142.8|14213.2|14189.2|14223.7|14196.7|14198.7|14138.7|4
1627401300000|2021-07-27 15:55:00|14216.3|14192.3|14252.2|14192.2|14252.2|14197.7|14189.2|14134.7|18
1627401600000|2021-07-27 16:00:00|14246.8|14206.8|14239.7|14199.7|14249.7|14212.7|14234.8|14179.7|5
1627401900000|2021-07-27 16:05:00|14236.7|14212.7|14264.7|14224.7|14284.7|14238|14236.7|14208.7|24
1627402200000|2021-07-27 16:10:00|14279.3|14219.3|14282.2|14222.2|14282.2|14222.2|14279.3|14219.3|1
1627402500000|2021-07-27 16:15:00|14279.7|14239.7|14302.2|14262.2|14313.1|14266.5|14274.8|14234.7|3
1627402800000|2021-07-27 16:20:00|14304.7|14264.7|14387.2|14327.2|14430.3|14387.2|14298.2|14263.7|49
1627403100000|2021-07-27 16:25:00|14376.3|14316.3|14312.2|14252.2|14376.3|14316.3|14312.2|14252.2|15
1627403400000|2021-07-27 16:30:00|14307.5|14247.5|14314.7|14274.7|14344.7|14312.7|14291.6|14231.6|20
1627403700000|2021-07-27 16:35:00|14333.4|14273.4|14332.9|14308.9|14335.9|14308.9|14329.6|14273.4|3
1627404000000|2021-07-27 16:40:00|14335.9|14295.9|14301.7|14277.7|14335.9|14308.9|14296.9|14236.9|7
1627404300000|2021-07-27 16:45:00|14303.3|14279.3|14324.8|14300.8|14332.8|14303.3|14288.8|14228.8|14
1627404600000|2021-07-27 16:50:00|14327.3|14303.3|14343.8|14303.8|14358.5|14327.7|14327.3|14298.5|23
1627404900000|2021-07-27 16:55:00|14332.7|14308.7|14338.3|14314.3|14356.3|14326.8|14323.3|14266.3|14
1627405200000|2021-07-27 17:00:00|14336.7|14312.7|14358.3|14334.3|14368.8|14334.3|14332|14293.8|26
1627405500000|2021-07-27 17:05:00|14368.8|14328.8|14403.8|14343.8|14403.8|14343.8|14363.9|14328.8|8
1627405800000|2021-07-27 17:10:00|14391.3|14351.3|14399.7|14359.7|14405.7|14359.7|14378.3|14341.3|2
1627406100000|2021-07-27 17:15:00|14374.1|14334.1|14302.3|14242.3|14388.8|14334.1|14302.3|14242.3|10
1627406400000|2021-07-27 17:20:00|14299.2|14239.2|14302.3|14242.3|14324.8|14264.8|14294.8|14234.8|1
1627406700000|2021-07-27 17:25:00|14300.7|14240.7|14297.9|14257.9|14313.8|14279.3|14280.7|14220.7|18
1627407000000|2021-07-27 17:30:00|14300.4|14260.4|14312.9|14252.9|14320.4|14295.9|14294.2|14250.4|10
1627407300000|2021-07-27 17:35:00|14310.6|14270.6|14298.8|14238.8|14317.3|14277.3|14267.3|14222.9|19
1627407600000|2021-07-27 17:40:00|14288.8|14228.8|14278.8|14218.8|14296.7|14240.1|14250.8|14216|1
1627407900000|2021-07-27 17:45:00|14267.3|14227.3|14278.8|14218.8|14278.8|14228.7|14216.2|14181.7|7
1627408200000|2021-07-27 17:50:00|14271.9|14231.9|14274.8|14214.8|14332.9|14287.9|14262|14212.9|20
1627408500000|2021-07-27 17:55:00|14272.9|14212.9|14291.7|14231.7|14307.9|14247.9|14208.7|14173.6|10
1627473600000|2021-07-28 12:00:00|14367.5|14307.5|14316.2|14256.2|14390.9|14330.9|14203.8|14143.8|48
1627473900000|2021-07-28 12:05:00|14296.7|14256.7|14315.2|14255.2|14315.2|14256.7|14272.7|14227.7|3
1627474200000|2021-07-28 12:10:00|14312.2|14252.2|14331.3|14271.3|14340.3|14280.3|14277.4|14245.2|5
1627474500000|2021-07-28 12:15:00|14329.4|14289.4|14344.8|14304.8|14361.9|14319.4|14329.4|14281.9|4
1627474800000|2021-07-28 12:20:00|14343.3|14303.3|14351.3|14291.3|14354.8|14303.3|14333.3|14284.8|5
1627475100000|2021-07-28 12:25:00|14352.8|14292.8|14362.8|14302.8|14365.3|14305.3|14352.8|14292.8|0
1627475400000|2021-07-28 12:30:00|14364.4|14304.4|14365.4|14305.4|14365.4|14305.4|14364.4|14304.4|0
1627475700000|2021-07-28 12:35:00|14367.9|14307.9|14387|14327|14387|14338.4|14361.4|14307.9|5
1627476000000|2021-07-28 12:40:00|14385.4|14325.4|14346.9|14306.9|14389.5|14337.4|14336.4|14306.9|10
1627476300000|2021-07-28 12:45:00|14346.4|14322.4|14348.3|14288.3|14364.4|14327.4|14336.4|14284.8|7
1627476600000|2021-07-28 12:50:00|14344.4|14284.4|14331.4|14291.4|14344.4|14291.4|14331.4|14284.4|5
1627476900000|2021-07-28 12:55:00|14320.3|14296.3|14321.8|14261.8|14327.7|14296.3|14320.3|14261.8|6
1627477200000|2021-07-28 13:00:00|14323.3|14263.3|14322.9|14282.9|14327.9|14282.9|14320.4|14260.8|4
1627477500000|2021-07-28 13:05:00|14326.8|14266.8|14326.4|14266.4|14326.8|14266.8|14324.9|14264.9|4
1627477800000|2021-07-28 13:10:00|14321.8|14261.8|14262.9|14202.9|14321.8|14261.8|14262.9|14202.9|5
1627478100000|2021-07-28 13:15:00|14255.3|14195.3|14232.9|14172.9|14255.3|14195.3|14177.4|14142.9|26
1627478400000|2021-07-28 13:20:00|14247.9|14187.9|14232.9|14172.9|14257.9|14197.9|14220.4|14160.4|8
1627478700000|2021-07-28 13:25:00|14222.9|14162.9|14207.9|14147.9|14247.4|14187.4|14177.9|14117.9|1
1627479000000|2021-07-28 13:30:00|14200.3|14140.3|14234.4|14174.4|14234.4|14174.4|14179.9|14119.9|1
1627479300000|2021-07-28 13:35:00|14237.5|14177.5|14205.4|14145.4|14242.9|14182.9|14184.4|14132.9|5
1627479600000|2021-07-28 13:40:00|14187.9|14147.9|14222.9|14162.9|14225.4|14165.4|14186|14146|11
1627479900000|2021-07-28 13:45:00|14224.4|14164.4|14215.4|14155.4|14245.4|14202.9|14215.4|14155.4|3
1627480200000|2021-07-28 13:50:00|14217.9|14157.9|14215.4|14155.4|14222.9|14162.9|14212.9|14152.9|0
1627480500000|2021-07-28 13:55:00|14217|14157|14220.4|14160.4|14224.5|14164.5|14212.9|14152.9|0
1627480800000|2021-07-28 14:00:00|14232.9|14172.9|14255.4|14195.4|14257.9|14197.9|14232.9|14172.9|5
1627481100000|2021-07-28 14:05:00|14248.5|14208.5|14293|14253|14293|14253|14245.4|14205.4|7
1627481400000|2021-07-28 14:10:00|14287.5|14263.5|14271.9|14211.9|14299.4|14263.5|14266.4|14211.9|15
1627481700000|2021-07-28 14:15:00|14257.4|14217.4|14273.4|14213.4|14283.9|14223.9|14257.4|14207.4|2
1627482000000|2021-07-28 14:20:00|14274.9|14214.9|14256.9|14216.9|14274.9|14227.9|14251.9|14209.9|6
1627482300000|2021-07-28 14:25:00|14247.4|14223.4|14229.4|14169.4|14247.4|14223.4|14224.9|14164.9|3
1627482600000|2021-07-28 14:30:00|14230.9|14170.9|14237.4|14177.4|14242.4|14182.4|14230.9|14170.9|0
1627482900000|2021-07-28 14:35:00|14237.5|14177.5|14229.4|14169.4|14237.5|14177.5|14228.9|14168.9|2
1627483200000|2021-07-28 14:40:00|14227.9|14167.9|14275|14215|14275|14226.5|14223.9|14163.9|20
1627483500000|2021-07-28 14:45:00|14267.5|14227.5|14257.5|14197.5|14269.9|14228.5|14242.5|14182.5|3
1627483800000|2021-07-28 14:50:00|14240|14180|14225|14165|14247.5|14187.5|14225|14165|1
1627484100000|2021-07-28 14:55:00|14221.9|14161.9|14219.4|14159.4|14221.9|14161.9|14219.4|14159.4|0
1627484400000|2021-07-28 15:00:00|14219.5|14159.5|14236.4|14176.4|14252|14192|14204.5|14152|15
1627484700000|2021-07-28 15:05:00|14234.5|14174.5|14227|14167|14237|14177|14170.9|14129|15
1627485000000|2021-07-28 15:10:00|14202|14162|14189.9|14129.9|14208.9|14172.5|14174.5|14124.5|6
1627485300000|2021-07-28 15:15:00|14188.9|14128.9|14118|14058|14203.5|14147.5|14106.4|14052.5|14
1627485600000|2021-07-28 15:20:00|14116.4|14056.4|13993.9|13953.9|14116.4|14056.4|13987.4|13952.4|24
1627485900000|2021-07-28 15:25:00|13992.4|13952.4|14006.9|13946.9|14049.4|13989.4|13977.4|13917.4|11
1627486200000|2021-07-28 15:30:00|14004.4|13944.4|14003.9|13943.9|14006.9|13946.9|13997.9|13937.9|2
1627486500000|2021-07-28 15:35:00|14002.9|13942.9|13953.9|13913.9|14003.9|13949.4|13951.4|13894.9|17
1627486800000|2021-07-28 15:40:00|13978.9|13918.9|13990.9|13930.9|13992.4|13952.4|13951.4|13914.9|10
1627487100000|2021-07-28 15:45:00|13989.9|13929.9|13986.9|13926.9|13992.4|13932.4|13986.9|13926.9|3
1627487400000|2021-07-28 15:50:00|13982.9|13922.9|13961.9|13901.9|13982.9|13922.9|13961.9|13901.9|5
1627487700000|2021-07-28 15:55:00|13960.4|13900.4|13972.3|13912.3|13977.4|13932.4|13956.4|13900.4|16
1627488000000|2021-07-28 16:00:00|13973.8|13913.8|13936.3|13912.3|13973.8|13928.3|13936.3|13900.8|2
1627488300000|2021-07-28 16:05:00|13945.2|13885.2|13840.3|13780.3|13946.8|13892.3|13837.8|13777.8|34
1627488600000|2021-07-28 16:10:00|13849.4|13789.4|13899.8|13839.8|13901.3|13851.5|13849.4|13789.4|6
1627488900000|2021-07-28 16:15:00|13898.3|13838.3|13887.9|13847.9|13902.3|13847.9|13883.8|13823.8|2
1627489200000|2021-07-28 16:20:00|13891.8|13851.8|13874.8|13814.8|13893.8|13858.3|13868.9|13814.8|14
1627489500000|2021-07-28 16:25:00|13873.9|13813.9|13837.8|13777.8|13873.9|13813.9|13824.3|13777.8|12
1627489800000|2021-07-28 16:30:00|13836.3|13776.3|13782.4|13722.4|13837.8|13789.3|13776.4|13721.9|31
1627490100000|2021-07-28 16:35:00|13781.4|13721.4|13775.9|13715.9|13781.4|13748.9|13765.4|13713.9|10
1627490400000|2021-07-28 16:40:00|13776.8|13716.8|13734.8|13710.8|13776.8|13738.9|13734.8|13710.3|12
1627490700000|2021-07-28 16:45:00|13732.3|13708.3|13765.9|13705.9|13805.4|13745.4|13716.8|13692.8|32
1627491000000|2021-07-28 16:50:00|13763.4|13703.4|13779.4|13719.4|13825.9|13765.9|13763.4|13703.4|17
1627491300000|2021-07-28 16:55:00|13767.4|13743.4|13823.4|13763.4|13842.9|13782.9|13767.4|13733.4|20
1627491600000|2021-07-28 17:00:00|13824.9|13764.9|13828.4|13768.4|13829.9|13769.9|13823.4|13763.4|5
1627491900000|2021-07-28 17:05:00|13826.9|13766.9|13808.4|13748.4|13826.9|13788.9|13797.4|13748.4|12
1627492200000|2021-07-28 17:10:00|13812.8|13752.8|13988.9|13928.9|13988.9|13928.9|13812.8|13752.8|14
1627492500000|2021-07-28 17:15:00|13966.4|13906.4|13916.8|13856.8|13986.4|13926.4|13870.9|13810.9|5
1627492800000|2021-07-28 17:20:00|13886.3|13862.3|13933.3|13873.3|13943.8|13883.8|13886.3|13836.8|5
1627493100000|2021-07-28 17:25:00|13926.4|13866.4|14049.9|13989.9|14086.9|14037.4|13902.3|13843.8|45
1627493400000|2021-07-28 17:30:00|14046.9|13986.9|14030.3|13970.3|14063.9|14003.9|14016.3|13956.3|10
1627493700000|2021-07-28 17:35:00|14027.8|13967.8|14008.8|13948.8|14050.4|13990.4|13988.8|13943.8|4
1627494000000|2021-07-28 17:40:00|14011.9|13951.9|14041.3|13981.3|14054.4|13995.4|14011.9|13951.9|2
1627494300000|2021-07-28 17:45:00|14041.4|13981.4|14020.4|13960.4|14041.4|13981.4|13967.4|13929.9|8
1627494600000|2021-07-28 17:50:00|14017.9|13957.9|14012.4|13972.4|14036.9|14012.9|14011.4|13951.4|3
1627494900000|2021-07-28 17:55:00|14018.4|13978.4|14038.9|13978.9|14066.8|14006.8|14017.8|13957.8|16
1627560000000|2021-07-29 12:00:00|13979.3|13919.3|13978.9|13918.9|13994.3|13959.8|13935.7|13889.3|17
1627560300000|2021-07-29 12:05:00|13980.3|13920.3|13979.6|13919.6|13988.8|13928.8|13978.9|13918.9|0
1627560600000|2021-07-29 12:10:00|13966|13906|13910.6|13850.6|13967.1|13907.1|13910.6|13850.6|8
1627560900000|2021-07-29 12:15:00|13916.5|13856.5|13919.5|13859.5|13919.5|13859.5|13916.5|13856.5|0
1627561200000|2021-07-29 12:20:00|13935.8|13875.8|13886.1|13826.1|13959.6|13899.6|13884.6|13824.6|18
1627561500000|2021-07-29 12:25:00|13887.1|13827.1|13905.3|13845.3|13907.8|13850.3|13887.1|13827.1|3
1627561800000|2021-07-29 12:30:00|13905.8|13845.8|13885.8|13825.8|13905.8|13850.3|13877.8|13817.8|4
1627562100000|2021-07-29 12:35:00|13895.8|13835.8|13894.8|13834.8|13895.8|13835.8|13894.8|13834.8|0
1627562400000|2021-07-29 12:40:00|13900.7|13840.7|13901.7|13841.7|13901.7|13841.7|13900.7|13840.7|0
1627562700000|2021-07-29 12:45:00|13903.8|13843.8|13904.8|13844.8|13904.8|13844.8|13903.8|13843.8|1
1627563000000|2021-07-29 12:50:00|13906.3|13846.3|13899.8|13859.8|13907.3|13859.8|13896.7|13842.3|4
1627563300000|2021-07-29 12:55:00|13902.3|13862.3|13890.6|13830.6|13902.3|13862.3|13890.6|13830.6|7
1627563600000|2021-07-29 13:00:00|13892.1|13832.1|13823.4|13783.4|13892.1|13842.1|13823.4|13776.9|24
1627563900000|2021-07-29 13:05:00|13835.2|13811.2|13840.9|13780.9|13844.8|13813.7|13835.2|13780.9|12
1627564200000|2021-07-29 13:10:00|13838.4|13778.4|13861.2|13801.2|13865.6|13805.6|13827.3|13772.9|17
1627564500000|2021-07-29 13:15:00|13862.7|13802.7|13872.7|13812.7|13877.7|13817.7|13858.3|13798.3|2
1627564800000|2021-07-29 13:20:00|13869.7|13809.7|13870.2|13810.2|13877.7|13817.7|13868.7|13808.7|0
1627565100000|2021-07-29 13:25:00|13868.7|13808.7|13875.2|13835.2|13875.2|13835.2|13868.7|13808.7|1
1627565400000|2021-07-29 13:30:00|13876.7|13836.7|13886.8|13826.8|13901.1|13872.3|13867.3|13807.3|9
1627565700000|2021-07-29 13:35:00|13889.3|13829.3|13894.3|13834.3|13898.4|13838.4|13887.3|13827.3|4
1627566000000|2021-07-29 13:40:00|13894.4|13834.4|13950.3|13890.3|13950.3|13890.3|13894.4|13834.4|21
1627566300000|2021-07-29 13:45:00|13952.8|13892.8|13951.2|13927.2|13961.9|13927.2|13941.3|13891.3|5
1627566600000|2021-07-29 13:50:00|13961.9|13901.9|13925.4|13865.4|13961.9|13909.6|13920.4|13860.4|4
1627566900000|2021-07-29 13:55:00|13921.3|13861.3|13910.4|13850.4|13921.3|13861.3|13902.8|13842.8|9
1627567200000|2021-07-29 14:00:00|13915.4|13855.4|13923.4|13863.4|13924.8|13864.8|13915.4|13855.4|4
1627567500000|2021-07-29 14:05:00|13939.6|13879.6|13931.9|13871.9|13956|13907.5|13929.4|13869.4|3
1627568100000|2021-07-29 14:15:00|13929.4|13869.4|13897|13857|13931.9|13871.9|13890.4|13857|1
1627568400000|2021-07-29 14:20:00|13887.5|13863.5|13889.5|13829.5|13895.9|13863.5|13861.5|13823.6|6
1627568700000|2021-07-29 14:25:00|13887.4|13827.4|13886|13826|13889.5|13829.5|13885.9|13825.9|1
1627569000000|2021-07-29 14:30:00|13887|13827|13879.5|13819.5|13887|13827|13862|13807|7
1627569300000|2021-07-29 14:35:00|13881|13821|13878.5|13818.5|13882|13822|13878.5|13818.5|0
1627569600000|2021-07-29 14:40:00|13866.4|13842.4|13873.6|13813.6|13880|13853|13866.4|13807|19
1627569900000|2021-07-29 14:45:00|13870.7|13810.7|13926.7|13866.7|13926.7|13866.7|13869.7|13809.7|7
1627570200000|2021-07-29 14:50:00|13907.9|13867.9|13901.7|13861.7|13907.9|13867.9|13901.7|13861.7|0
1627570500000|2021-07-29 14:55:00|13919.2|13859.2|13929.3|13869.3|13946.2|13886.2|13919.2|13859.2|5
1627570800000|2021-07-29 15:00:00|13936.2|13876.2|13946|13886|13956|13924|13936.2|13876.2|5
1627571100000|2021-07-29 15:05:00|13943.1|13883.1|13936.1|13876.1|13943.1|13883.1|13934.6|13874.6|1
1627571400000|2021-07-29 15:10:00|13934.6|13874.6|13952.5|13892.5|13952.5|13892.5|13934.6|13874.6|0
1627571700000|2021-07-29 15:15:00|13951.1|13891.1|13955.5|13895.5|13957.5|13897.5|13950|13890|2
1627572000000|2021-07-29 15:20:00|13954|13894|13954.5|13914.5|13962|13914.5|13954|13894|0
1627572300000|2021-07-29 15:25:00|13946.1|13886.1|13949.8|13889.8|13951.3|13891.3|13946.1|13886.1|3
1627572600000|2021-07-29 15:30:00|13930.7|13890.7|13934.7|13894.7|13947.2|13894.7|13930.7|13883.2|1
1627572900000|2021-07-29 15:35:00|13946.1|13886.1|13946.1|13886.1|13946.1|13894.7|13934.7|13886.1|0
1627573200000|2021-07-29 15:40:00|13946.2|13886.2|13946.2|13886.2|13946.2|13886.2|13946.2|13886.2|0
1627573500000|2021-07-29 15:45:00|13934.7|13894.7|13893.2|13853.2|13934.7|13899.7|13893.2|13853.2|3
1627573800000|2021-07-29 15:50:00|13882.7|13858.7|13879.3|13819.3|13890.4|13858.7|13879.3|13819.3|2
1627574100000|2021-07-29 15:55:00|13873.8|13849.8|13884.3|13824.3|13884.3|13849.8|13873.8|13814.3|2
1627574400000|2021-07-29 16:00:00|13864.3|13825.3|13865.3|13825.3|13865.3|13825.3|13864.3|13825.3|1
1627574700000|2021-07-29 16:05:00|13864.3|13824.3|13864.3|13824.3|13864.3|13824.3|13864.3|13824.3|0
1627575000000|2021-07-29 16:10:00|13857.8|13833.8|13819.8|13795.8|13869.3|13833.8|13819.8|13794.3|15
1627575300000|2021-07-29 16:15:00|13819.9|13795.9|13836|13776|13839.9|13795.9|13819.9|13776|6
1627575600000|2021-07-29 16:20:00|13831.5|13771.5|13775.6|13751.6|13832.6|13772.6|13775.6|13730.7|13
1627575900000|2021-07-29 16:25:00|13803.6|13743.6|13845.1|13785.1|13845.1|13800.1|13790|13743.6|6
1627576200000|2021-07-29 16:30:00|13831.6|13771.6|13822.5|13762.5|13844.1|13789.1|13822.5|13762.5|2
1627576500000|2021-07-29 16:35:00|13812.5|13752.5|13798.9|13758.9|13812.5|13760|13798.9|13752.5|1
1627576800000|2021-07-29 16:40:00|13799|13759|13798.4|13758.4|13811.5|13762.9|13781|13751.5|3
1627577100000|2021-07-29 16:45:00|13791.8|13767.8|13771.9|13711.9|13792.9|13768.9|13771.9|13711.9|5
1627577400000|2021-07-29 16:50:00|13757.5|13717.5|13779.4|13719.4|13779.4|13721|13741.4|13711.9|2
1627577700000|2021-07-29 16:55:00|13776.9|13716.9|13783.4|13723.4|13789.9|13729.9|13776.9|13716.9|4
1627578000000|2021-07-29 17:00:00|13787.8|13727.8|13787|13727|13792.4|13735|13759|13723.4|1
1627578300000|2021-07-29 17:05:00|13779|13755|13790.1|13730.1|13791.1|13755|13779|13724.5|23
1627578600000|2021-07-29 17:10:00|13793|13733|13790.1|13730.1|13798|13738|13790.1|13730.1|0
1627578900000|2021-07-29 17:15:00|13791.6|13731.6|13794.1|13734.1|13800.5|13740.5|13791.6|13731.6|2
1627579200000|2021-07-29 17:20:00|13791|13754.1|13776.1|13752.1|13792|13754.6|13776.1|13751|6
1627579500000|2021-07-29 17:25:00|13773.6|13749.6|13799.1|13739.1|13799.1|13762.7|13759.2|13735.2|68
1627579800000|2021-07-29 17:30:00|13796.2|13736.2|13763.7|13723.7|13796.2|13758.1|13761.5|13723.7|12
1627580100000|2021-07-29 17:35:00|13758.2|13734.2|13783.1|13723.1|13784.5|13739.5|13754.2|13723.1|10
1627580400000|2021-07-29 17:40:00|13781.6|13721.6|13766.6|13742.6|13784.6|13745.1|13766.6|13721.6|3
1627580700000|2021-07-29 17:45:00|13774.5|13750.5|13778.1|13718.1|13778.1|13750.5|13774.5|13718.1|7
1627581000000|2021-07-29 17:50:00|13779.1|13719.1|13767|13743|13779.1|13743|13767|13719.1|13
1627581300000|2021-07-29 17:55:00|13770|13746|13782.5|13722.5|13788.4|13753.5|13754.7|13722.5|11
1627646400000|2021-07-30 12:00:00|13778.9|13718.9|13801.5|13741.5|13858.7|13798.7|13714.9|13659.3|19
1627646700000|2021-07-30 12:05:00|13821.9|13761.9|13828.3|13768.3|13864.7|13833.8|13814.4|13754.4|8
1627647000000|2021-07-30 12:10:00|13829.8|13769.8|13843.3|13783.3|13843.3|13783.3|13825.5|13765.5|1
1627647300000|2021-07-30 12:15:00|13845.8|13785.8|13867.3|13807.3|13870.1|13810.1|13844.4|13784.4|1
1627647600000|2021-07-30 12:20:00|13868.3|13808.3|13913|13853|13915.5|13868.5|13865.8|13805.8|11
1627647900000|2021-07-30 12:25:00|13908.7|13848.7|13908|13848|13915.5|13858.7|13898.7|13843.7|2
1627648200000|2021-07-30 12:30:00|13895.5|13835.5|13882.3|13822.3|13895.5|13835.5|13882.3|13822.3|2
1627648500000|2021-07-30 12:35:00|13885.2|13825.2|13889.8|13829.8|13889.8|13829.8|13885.2|13825.2|1
1627648800000|2021-07-30 12:40:00|13888.4|13828.4|13889.8|13829.8|13899.8|13839.8|13885.9|13825.9|0
1627649100000|2021-07-30 12:45:00|13891.3|13831.3|13894.9|13834.9|13894.9|13834.9|13852.9|13823.4|1
1627649400000|2021-07-30 12:50:00|13893.8|13833.8|13897.4|13837.4|13897.4|13837.4|13892.4|13832.4|1
1627649700000|2021-07-30 12:55:00|13898.4|13838.4|13897.4|13837.4|13899.9|13839.9|13897.4|13837.4|2
1627650300000|2021-07-30 13:05:00|13888.9|13828.9|13858.1|13798.1|13888.9|13828.9|13848.5|13788.5|2
1627650600000|2021-07-30 13:10:00|13856|13796|13830.9|13770.9|13867|13807|13802.9|13763.5|3
1627650900000|2021-07-30 13:15:00|13829.5|13769.5|13734.2|13674.2|13829.5|13769.5|13726.7|13666.7|11
1627651200000|2021-07-30 13:20:00|13735.6|13675.6|13722|13662|13740.6|13680.6|13709.2|13649.2|5
1627651500000|2021-07-30 13:25:00|13720.6|13660.6|13733.5|13673.5|13738.5|13678.5|13719.5|13659.5|1
1627651800000|2021-07-30 13:30:00|13732.1|13672.1|13723.5|13663.5|13733.9|13673.9|13722.4|13662.4|1
1627652100000|2021-07-30 13:35:00|13724.9|13664.9|13712.1|13652.1|13751.4|13691.4|13712.1|13652.1|13
1627652400000|2021-07-30 13:40:00|13710.7|13650.7|13346.7|13286.7|13710.7|13661.4|12987.8|12927.8|248
1627652700000|2021-07-30 13:45:00|13359.2|13299.2|13362.1|13302.1|13362.8|13335.5|13311.4|13251.4|28
1627653000000|2021-07-30 13:50:00|13360|13300|13306.4|13246.4|13369.6|13314|13215.5|13188.5|33
1627653300000|2021-07-30 13:55:00|13301.4|13241.4|13305.6|13245.6|13343.5|13283.5|13236|13196|17
1627653600000|2021-07-30 14:00:00|13299.9|13239.9|13220.7|13160.7|13333.6|13273.6|13220.7|13160.7|13
1627653900000|2021-07-30 14:05:00|13215|13155|13355.8|13295.8|13355.8|13295.8|13193.2|13152.9|17
1627654200000|2021-07-30 14:10:00|13364|13304|13350.7|13290.7|13372.5|13314.8|13282.9|13234.3|25
1627654500000|2021-07-30 14:15:00|13341.1|13281.1|13346.1|13286.1|13435|13375|13276.5|13231.8|25
1627654800000|2021-07-30 14:20:00|13344.7|13284.7|13366.1|13306.1|13390.4|13330.4|13333.6|13273.6|6
1627655100000|2021-07-30 14:25:00|13371.1|13311.1|13374.7|13314.7|13427.6|13367.6|13365.1|13305.1|14
1627655400000|2021-07-30 14:30:00|13366.1|13306.1|13380.8|13320.8|13395.1|13335.1|13355.1|13295.4|7
1627655700000|2021-07-30 14:35:00|13382.2|13322.2|13400.1|13340.1|13405.1|13345.1|13377.2|13317.2|4
1627656000000|2021-07-30 14:40:00|13397.6|13337.6|13389|13329|13397.6|13337.6|13362.6|13302.6|3
1627656300000|2021-07-30 14:45:00|13390.5|13330.5|13388|13328|13408|13348|13386.5|13326.5|0
1627656600000|2021-07-30 14:50:00|13389|13329|13376.6|13316.6|13391.6|13331.6|13364.4|13304.4|1
1627656900000|2021-07-30 14:55:00|13387.3|13327.3|13400.1|13340.1|13411.6|13367.3|13381.6|13327.3|2
1627657200000|2021-07-30 15:00:00|13403.7|13343.7|13402.7|13342.7|13403.7|13343.7|13402.6|13342.6|2
1627657500000|2021-07-30 15:05:00|13405.5|13345.5|13395.2|13335.2|13407|13347|13395.2|13335.2|0
1627657800000|2021-07-30 15:10:00|13396.6|13336.6|13384.8|13344.8|13410.9|13374.6|13384.8|13335.2|19
1627658100000|2021-07-30 15:15:00|13382.7|13342.7|13359.7|13335.7|13382.7|13342.7|13356.8|13322|7
1627658400000|2021-07-30 15:20:00|13356.8|13332.8|13384.2|13324.2|13392.4|13341.6|13356.8|13324.1|9
1627658700000|2021-07-30 15:25:00|13375.6|13335.6|13391.3|13331.3|13391.3|13339.9|13359.4|13324.2|0
1627659000000|2021-07-30 15:30:00|13378.8|13338.8|13378.8|13338.8|13378.8|13338.8|13378.8|13338.8|0
1627659300000|2021-07-30 15:35:00|13376.3|13336.3|13359.4|13335.4|13376.3|13341.8|13359.4|13332.4|1
1627659600000|2021-07-30 15:40:00|13356.9|13332.9|13324.9|13284.9|13356.9|13332.9|13310.5|13284.9|16
1627659900000|2021-07-30 15:45:00|13323.9|13283.9|13311.9|13287.9|13324.9|13290.4|13311.9|13283.9|1
1627660200000|2021-07-30 15:50:00|13312|13288|13339.6|13279.6|13339.6|13288|13300.5|13270|2
1627660500000|2021-07-30 15:55:00|13341|13281|13343.9|13283.9|13351|13291|13341|13281|3
1627660800000|2021-07-30 16:00:00|13342.5|13282.5|13338.2|13278.2|13342.5|13291.6|13313.4|13264.3|2
1627661100000|2021-07-30 16:05:00|13339.6|13279.6|13342.9|13282.9|13342.9|13282.9|13334.6|13274.6|0
1627661400000|2021-07-30 16:10:00|13341.4|13281.4|13316.1|13276.1|13341.4|13290.9|13307.5|13247.5|6
1627661700000|2021-07-30 16:15:00|13337.5|13277.5|13349|13289|13349|13289|13337.5|13277.5|5
1627662000000|2021-07-30 16:20:00|13347.5|13287.5|13364|13304|13389|13349|13346.5|13286.5|9
1627662300000|2021-07-30 16:25:00|13341.7|13317.7|13301.5|13241.5|13376.8|13317.7|13266|13230.4|30
1627662600000|2021-07-30 16:30:00|13305.4|13245.4|13314.7|13254.7|13316.1|13256.1|13291.5|13231.5|18
1627662900000|2021-07-30 16:35:00|13312.2|13252.2|13398|13338|13467.5|13443.5|13309.7|13249.7|80
1627663200000|2021-07-30 16:40:00|13395.5|13335.5|13464.1|13404.1|13470.5|13410.5|13394|13334|6
1627663500000|2021-07-30 16:45:00|13469.1|13409.1|13516.6|13456.6|13534|13488|13467.6|13409.1|14
1627663800000|2021-07-30 16:50:00|13513.7|13453.7|13556.6|13496.6|13661.6|13631|13511.6|13451.6|35
1627664100000|2021-07-30 16:55:00|13553.7|13493.7|13490.5|13430.5|13553.7|13493.7|13485.5|13425.5|8
1627664400000|2021-07-30 17:00:00|13492|13432|13445.5|13405.5|13493.4|13433.4|13445.5|13402.7|6
1627664700000|2021-07-30 17:05:00|13435|13411|13511.3|13451.3|13518.4|13458.4|13435|13404.5|9
1627665000000|2021-07-30 17:10:00|13471.9|13447.9|13461.6|13401.6|13471.9|13447.9|13452.7|13392.7|0
1627665300000|2021-07-30 17:15:00|13459.1|13399.1|13444.2|13404.2|13459.2|13404.2|13444.2|13396.7|0
1627665600000|2021-07-30 17:20:00|13442.7|13402.7|13428.7|13404.7|13442.7|13407.2|13428.7|13401.7|0
1627665900000|2021-07-30 17:25:00|13427.3|13403.3|13470.3|13410.3|13474.9|13419.2|13418.3|13394.3|71
1627666200000|2021-07-30 17:30:00|13471.3|13411.3|13425.3|13365.3|13473.8|13422.4|13410.2|13363.9|8
1627666500000|2021-07-30 17:35:00|13423.9|13363.9|13391.7|13331.7|13423.9|13363.9|13390.7|13330.7|4
1627666800000|2021-07-30 17:40:00|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|0
1627667100000|2021-07-30 17:45:00|13388.9|13328.9|13388.9|13328.9|13388.9|13328.9|13388.9|13328.9|5
1627667400000|2021-07-30 17:50:00|13386.1|13326.1|13269.5|13245.5|13386.1|13326.1|13269.5|13238.9|13
1627667700000|2021-07-30 17:55:00|13268.4|13244.4|13324.7|13264.7|13345.3|13285.3|13260.9|13236.9|16
1627905600000|2021-08-02 12:00:00|13324.4|13264.4|13286.9|13226.9|13324.4|13264.4|13194.4|13134.4|70
1627905900000|2021-08-02 12:05:00|13289.5|13229.5|13165.2|13141.2|13304.4|13244.4|13162.7|13138.7|30
1627906200000|2021-08-02 12:10:00|13164|13140|13142.5|13102.5|13207.2|13147.2|13139.5|13102.5|71
1627906500000|2021-08-02 12:15:00|13153.9|13093.9|13139.8|13115.8|13211.1|13156|13139.8|13093.9|24
1627906800000|2021-08-02 12:20:00|13137.3|13113.3|13127.2|13103.2|13146.1|13122.1|13127.2|13103.2|28
1627907100000|2021-08-02 12:25:00|13111.7|13071.7|13125|13065|13127.2|13071.7|13077.9|13043.5|20
1627907400000|2021-08-02 12:30:00|13128.5|13068.5|13061.3|13021.3|13144.7|13084.7|13048|13018.7|52
1627907700000|2021-08-02 12:35:00|13052|13028|13142.7|13082.7|13146.4|13086.4|13052|13021.3|21
1627908000000|2021-08-02 12:40:00|13140.1|13080.1|13070.5|13030.5|13140.1|13080.1|13061.2|13030.5|13
1627908300000|2021-08-02 12:45:00|13069.2|13029.2|13048.5|13024.5|13070.4|13035.9|13047.1|13010.4|11
1627908600000|2021-08-02 12:50:00|13047.1|13023.1|13058.9|13034.9|13073|13034.9|13042.4|13006.9|5
1627908900000|2021-08-02 12:55:00|13061.6|13037.6|13218|13158|13248|13188|13034.5|13009.1|56
1627909200000|2021-08-02 13:00:00|13225.9|13165.9|13214.4|13154.4|13253|13193|13160.5|13111.8|3
1627909500000|2021-08-02 13:05:00|13221.9|13161.9|13230.3|13170.3|13240.7|13180.7|13221.9|13161.9|0
1627909800000|2021-08-02 13:10:00|13234.1|13174.1|13259.4|13199.4|13259.4|13199.4|13231.9|13171.9|4
1627910100000|2021-08-02 13:15:00|13265.9|13205.9|13244.4|13184.4|13274.4|13214.4|13221.9|13161.9|11
1627910400000|2021-08-02 13:20:00|13245.7|13185.7|13209.4|13149.4|13249.4|13189.4|13184.4|13124.4|11
1627910700000|2021-08-02 13:25:00|13206.9|13146.9|13154.3|13094.3|13206.9|13146.9|13149.1|13089.1|19
1627911000000|2021-08-02 13:30:00|13157.9|13097.9|13124.1|13064.1|13164.2|13104.2|13121.6|13061.6|17
1627911300000|2021-08-02 13:35:00|13130.6|13070.6|13081.1|13021.1|13144.2|13084.2|13042.3|12992.4|22
1627911600000|2021-08-02 13:40:00|13071.1|13011.1|13063.9|13003.9|13071.1|13011.1|13061.5|13001.5|3
1627911900000|2021-08-02 13:45:00|13065.2|13005.2|13076.4|13016.4|13078.9|13018.9|13063.9|13003.9|3
1627912200000|2021-08-02 13:50:00|13075.2|13015.2|13105|13045|13105|13045|13070.4|13010.4|5
1627912500000|2021-08-02 13:55:00|13106.2|13046.2|13119|13059|13132.7|13096|13098.8|13046.2|4
1627912800000|2021-08-02 14:00:00|13117.7|13057.7|13096.4|13036.4|13119|13059|13038.4|12981.4|12
1627913100000|2021-08-02 14:05:00|13106.9|13046.9|13090.4|13030.4|13112.9|13052.9|13071.4|13011.4|2
1627913400000|2021-08-02 14:10:00|13093|13033|13090.4|13030.4|13097.9|13037.9|13087.9|13027.9|0
1627913700000|2021-08-02 14:15:00|13095.2|13035.2|13095.2|13035.2|13107.9|13047.9|13095.2|13035.2|0
1627914000000|2021-08-02 14:20:00|13098.8|13038.8|13098.8|13038.8|13098.8|13038.8|13098.8|13038.8|2
1627914300000|2021-08-02 14:25:00|13096.2|13036.2|13070.2|13010.2|13096.2|13036.2|13069|13009|4
1627914600000|2021-08-02 14:30:00|13059.8|12999.8|13042.5|12982.5|13060|13000|12958.3|12934.3|45
1627914900000|2021-08-02 14:35:00|13047.5|12987.5|12927.7|12887.7|13047.5|12992.5|12927.7|12881.8|23
1627915200000|2021-08-02 14:40:00|12928.9|12888.9|12965.2|12925.2|12982.6|12926.5|12928.9|12888.9|5
1627915500000|2021-08-02 14:45:00|12966|12906|12961.4|12901.4|12982.7|12922.7|12912.2|12882.7|19
1627915800000|2021-08-02 14:50:00|12958.9|12898.9|12966.4|12906.4|12973.9|12936.8|12918.4|12886.3|11
1627916100000|2021-08-02 14:55:00|12987.7|12927.7|12986.4|12926.4|12996.5|12936.5|12970.1|12910.1|4
1627916400000|2021-08-02 15:00:00|12983.9|12923.9|12978.9|12918.9|12991.3|12931.3|12978.9|12918.9|4
1627916700000|2021-08-02 15:05:00|12977.6|12917.6|12972.6|12912.6|12986.3|12950.6|12972.6|12912.6|6
1627917000000|2021-08-02 15:10:00|12955.1|12915.1|12995.1|12935.1|13007.6|12965.6|12944.6|12915.1|12
1627917300000|2021-08-02 15:15:00|12993.8|12933.8|12992.7|12932.7|13026.4|12992.1|12974.6|12930.1|16
1627917600000|2021-08-02 15:20:00|12990|12930|13019.1|12959.1|13019.1|12959.1|12982.2|12927.7|5
1627917900000|2021-08-02 15:25:00|13026|13002|13062.5|13002.5|13103.1|13079.1|13026|12995.7|49
1627918200000|2021-08-02 15:30:00|13063.8|13003.8|13042.7|12982.7|13075|13018.8|12999.6|12975.6|22
1627918500000|2021-08-02 15:35:00|13040.5|13000.5|13000.9|12976.9|13046.4|13006.4|13000.9|12967.6|4
1627918800000|2021-08-02 15:40:00|13041.4|12981.4|13061.5|13001.5|13061.5|13004.4|13023.6|12971.4|8
1627919100000|2021-08-02 15:45:00|13057.7|12997.7|13048.9|12988.9|13057.7|12997.7|13048.9|12988.9|2
1627919400000|2021-08-02 15:50:00|13051.4|12991.4|13076.6|13016.6|13089.1|13041.6|13044.8|12991.4|18
1627919700000|2021-08-02 15:55:00|13079.2|13019.2|13102.8|13042.8|13147.8|13087.8|13079.2|13019.2|8
1627920000000|2021-08-02 16:00:00|13101.6|13041.6|13116.8|13056.8|13139.2|13079.2|13101.6|13041.6|4
1627920300000|2021-08-02 16:05:00|13100.4|13060.4|13110.6|13050.6|13124.3|13076.8|13078.8|13035.4|12
1627920600000|2021-08-02 16:10:00|13105.6|13045.6|13118|13058|13135.5|13075.5|13105.6|13045.6|5
1627920900000|2021-08-02 16:15:00|13125.5|13065.5|13046.6|12986.6|13129.1|13089.1|13038.6|12986.6|12
1627921200000|2021-08-02 16:20:00|13036.6|12976.6|12961.6|12921.6|13036.6|12976.8|12943.6|12911.6|25
1627921500000|2021-08-02 16:25:00|12954.9|12930.9|12964.1|12904.1|13016.7|12956.7|12954.9|12896.6|28
1627921800000|2021-08-02 16:30:00|12965.3|12905.3|12942.9|12882.9|12976.6|12916.6|12932.9|12872.9|14
1627922100000|2021-08-02 16:35:00|12952|12892|12976.1|12952.1|12989.1|12964.6|12950.4|12890.4|9
1627922400000|2021-08-02 16:40:00|12980.9|12956.9|13000.4|12940.4|13000.4|12957.9|12972.4|12940.4|8
1627922700000|2021-08-02 16:45:00|12989.1|12949.1|12953.7|12929.7|12989.1|12949.1|12953.7|12924.2|1
1627923000000|2021-08-02 16:50:00|12952.4|12928.4|12941.8|12881.8|12994.2|12934.2|12941.8|12881.8|5
1627923300000|2021-08-02 16:55:00|12976.8|12916.8|12946.8|12886.8|12976.8|12916.8|12924.3|12884.3|15
1627923600000|2021-08-02 17:00:00|12945.5|12885.5|12927.9|12887.9|12953.7|12918.5|12917.3|12880.6|31
1627923900000|2021-08-02 17:05:00|12952.9|12892.9|12929.1|12889.1|12952.9|12895.4|12927.9|12882.9|13
1627924200000|2021-08-02 17:10:00|12927.9|12887.9|12957.9|12897.9|12957.9|12897.9|12902.4|12875.9|26
1627924500000|2021-08-02 17:15:00|12948.6|12924.6|12954.1|12914.1|12960.4|12929.6|12929.9|12882.9|18
1627924800000|2021-08-02 17:20:00|12952.9|12912.9|12950.5|12910.5|12957.9|12912.9|12950.4|12897.9|7
1627925100000|2021-08-02 17:25:00|12950|12926|12980.4|12920.4|13016.8|12962.9|12936.2|12911.7|134
1627925400000|2021-08-02 17:30:00|12966.3|12942.3|13015.4|12955.4|13016.8|12971.8|12966.1|12937.1|5
1627925700000|2021-08-02 17:35:00|13007.9|12967.9|13019.2|12959.2|13019.2|12967.9|13007.9|12959.2|1
1627926000000|2021-08-02 17:40:00|13011.8|12971.8|13006.7|12946.7|13019.2|12984.8|13005.1|12946.7|0
1627926300000|2021-08-02 17:45:00|13008|12948|13019.2|12959.2|13019.2|12970.5|12988.6|12942|7
1627926600000|2021-08-02 17:50:00|13007.9|12967.9|12964.2|12904.2|13011.4|12967.9|12964.2|12904.2|1
1627926900000|2021-08-02 17:55:00|12964.3|12904.3|12926.3|12902.3|12986.8|12954.8|12926.3|12899.3|9
1627992000000|2021-08-03 12:00:00|13002.3|12978.3|13169.2|13129.2|13234.2|13188.3|12981.1|12957.1|56
1627992300000|2021-08-03 12:05:00|13170.5|13130.5|13128|13068|13170.5|13132.2|13120.5|13060.5|26
1627992600000|2021-08-03 12:10:00|13097.3|13073.3|13050.4|12990.4|13097.3|13073.3|13041.7|12989.1|9
1627992900000|2021-08-03 12:15:00|13051.6|12991.6|13059.2|12999.2|13059.2|12999.2|13051.6|12991.6|2
1627993200000|2021-08-03 12:20:00|13054.1|12994.1|13059.2|12999.2|13060.5|13000.5|13051.6|12991.6|2
1627993500000|2021-08-03 12:25:00|13051.8|13011.8|13045|13021|13054.2|13024.7|13045|13011.8|1
1627993800000|2021-08-03 12:30:00|13073|13013|13100.5|13060.5|13185.5|13125.5|13073|13013|19
1627994100000|2021-08-03 12:35:00|13101.8|13061.8|13123.1|13063.1|13123.1|13066|13090|13056.9|2
1627994400000|2021-08-03 12:40:00|13109.3|13069.3|13085|13061|13123.1|13071|13085|13061|3
1627994700000|2021-08-03 12:45:00|13085.1|13061.1|13077.6|13053.6|13085.1|13061.1|13077.6|13053.6|1
1627995000000|2021-08-03 12:50:00|13085|13061|13076.8|13036.8|13115.6|13061|13076.8|13029.3|7
1627995300000|2021-08-03 12:55:00|13074.3|13034.3|13094.4|13034.4|13100.6|13040.6|13057.6|13029.5|3
1627995600000|2021-08-03 13:00:00|13089.3|13029.3|13055.1|13031.1|13089.3|13033.6|13055.1|13025.6|1
1627995900000|2021-08-03 13:05:00|13055.6|13015.6|13098.2|13038.2|13113.2|13053.2|13050.1|13008.1|9
1627996200000|2021-08-03 13:10:00|13090.6|13030.6|13079.4|13019.4|13090.6|13030.6|13079.4|13019.4|6
1627996500000|2021-08-03 13:15:00|13066.9|13026.9|13091.9|13031.9|13093.1|13033.1|13066.9|13025.6|2
1627996800000|2021-08-03 13:20:00|13088.1|13028.1|13082.6|13058.6|13096.9|13058.6|13057.7|13024.4|2
1627997100000|2021-08-03 13:25:00|13094.3|13034.3|13076.9|13036.9|13094.3|13036.9|13073.2|13020.6|3
1627997400000|2021-08-03 13:30:00|13071.4|13047.4|13130.7|13070.7|13156.9|13096.9|13071.4|13036.9|5
1627997700000|2021-08-03 13:35:00|13133.2|13073.2|13154.5|13094.5|13168.2|13128.2|13133.2|13073.2|3
1627998000000|2021-08-03 13:40:00|13142|13102|13158.2|13098.2|13158.2|13113.7|13106.5|13074.5|6
1627998300000|2021-08-03 13:45:00|13159.5|13099.5|13152|13092|13159.5|13112|13149.5|13089.5|4
1627998900000|2021-08-03 13:55:00|13157.1|13097.1|13134.5|13074.5|13158.3|13098.3|13115.3|13074.5|8
1627999200000|2021-08-03 14:00:00|13135.8|13075.8|13152|13092|13152|13092|13072.8|13044.5|8
1627999500000|2021-08-03 14:05:00|13153.3|13093.3|13175.8|13115.8|13175.8|13115.8|13152|13092|6
1627999800000|2021-08-03 14:10:00|13175.9|13115.9|13144.6|13084.6|13175.9|13117.6|13141.6|13084.6|1
1628000100000|2021-08-03 14:15:00|13143.3|13083.3|13148.4|13088.4|13172.1|13115.1|13129.6|13069.6|6
1628000400000|2021-08-03 14:20:00|13145.9|13085.9|13143.4|13083.4|13145.9|13085.9|13143.4|13083.4|0
1628000700000|2021-08-03 14:25:00|13140.9|13080.9|13107.9|13083.9|13143.4|13095|13107.9|13080.9|0
1628001000000|2021-08-03 14:30:00|13110.4|13086.4|13116.6|13092.6|13150.9|13097.5|13110.4|13086.4|12
1628001300000|2021-08-03 14:35:00|13117.8|13093.8|13097|13057|13129.5|13096.3|13091.5|13057|204
1628001600000|2021-08-03 14:40:00|13094|13070|13059|13035|13094|13070|13059|13018.3|7
1628001900000|2021-08-03 14:45:00|13060.3|13036.3|13059|13035|13064|13040|13059|13035|14
1628002200000|2021-08-03 14:50:00|13062.8|13038.8|13112.1|13072.1|13117|13074.5|13061.5|13037.5|34
1628002500000|2021-08-03 14:55:00|13105.3|13081.3|13112.1|13072.1|13112.1|13082.6|13105.3|13072.1|4
1628002800000|2021-08-03 15:00:00|13105.3|13081.3|13110.9|13070.9|13130.8|13096.3|13100.3|13050.9|9
1628003100000|2021-08-03 15:05:00|13112.1|13072.1|13101.6|13077.6|13112.1|13082.6|13101.6|13050.8|6
1628003400000|2021-08-03 15:10:00|13107.1|13067.1|13119.2|13095.2|13130.9|13095.2|13081.6|13052.1|16
1628003700000|2021-08-03 15:15:00|13122.9|13098.9|13144.6|13104.6|13167.1|13126.4|13122.9|13098.9|116
1628004000000|2021-08-03 15:20:00|13137.9|13113.9|13144.6|13084.6|13160.9|13125.1|13132.8|13084.6|15
1628004300000|2021-08-03 15:25:00|13148.4|13088.4|13111.7|13087.7|13153.4|13093.4|13106.6|13080.9|7
1628004600000|2021-08-03 15:30:00|13114.2|13090.2|13100.9|13040.9|13114.2|13090.2|13069.2|13030.9|11
1628004900000|2021-08-03 15:35:00|13098.5|13038.5|13077.2|13017.2|13098.5|13038.5|13077.2|13017.2|28
1628005200000|2021-08-03 15:40:00|13075.9|13015.9|13067.9|13043.9|13093.4|13043.9|13054.2|13015.9|8
1628005500000|2021-08-03 15:45:00|13064.1|13040.1|13060.4|13036.4|13072.1|13040.1|13057.9|13029.7|138
1628005800000|2021-08-03 15:50:00|13059.2|13035.2|13027.9|13003.9|13059.2|13035.2|13025.4|12997.3|34
1628006100000|2021-08-03 15:55:00|13029.2|13005.2|13051.7|13027.7|13057.3|13027.7|13029.2|12997.3|8
1628006400000|2021-08-03 16:00:00|13052.9|13028.9|13099.7|13039.7|13099.7|13039.7|13051.7|13027.7|19
1628006700000|2021-08-03 16:05:00|13104.7|13044.7|13122.2|13062.2|13126|13066|13075.5|13038.5|10
1628007000000|2021-08-03 16:10:00|13123.5|13063.5|13124.7|13064.7|13128.5|13068.5|13123.5|13063.5|91
1628007300000|2021-08-03 16:15:00|13119.7|13059.7|13112.2|13052.2|13139.7|13098.4|13112.2|13052.2|6
1628007600000|2021-08-03 16:20:00|13086.7|13062.7|13081.8|13057.8|13086.7|13062.7|13081.8|13057.8|6
1628007900000|2021-08-03 16:25:00|13084.2|13060.2|13081.8|13057.8|13084.2|13060.2|13081.7|13057.7|64
1628008200000|2021-08-03 16:30:00|13080.5|13056.5|13086.8|13062.8|13086.8|13062.8|13079.3|13055.3|7
1628008500000|2021-08-03 16:35:00|13094.3|13070.3|13112.3|13072.3|13137.3|13086|13094.3|13061|11
1628008800000|2021-08-03 16:40:00|||||||||4
1628009100000|2021-08-03 16:45:00|13106.8|13082.8|13109.3|13085.3|13109.3|13085.3|13105.6|13081.6|3
1628009400000|2021-08-03 16:50:00|13117.3|13057.3|13094.3|13070.3|13117.3|13074.1|13094.3|13057.3|5
1628009700000|2021-08-03 16:55:00|13094.4|13070.4|13123.6|13083.6|13131.1|13083.6|13090.6|13054.9|5
1628010000000|2021-08-03 17:00:00|13126.1|13086.1|13128.6|13068.6|13128.6|13092.9|13115.6|13068.6|22
1628010300000|2021-08-03 17:05:00|13121.1|13061.1|13114.9|13054.9|13131.2|13076.1|13113.7|13054.9|11
1628010600000|2021-08-03 17:10:00|13113.6|13053.6|13102.4|13062.4|13113.6|13062.4|13099.9|13052.4|7
1628010900000|2021-08-03 17:15:00|13093.2|13069.2|13081.9|13057.9|13093.2|13069.2|13081.9|13057.9|6
1628011200000|2021-08-03 17:20:00|13091.9|13067.9|13098.2|13074.2|13098.2|13074.2|13091.9|13067.9|7
1628011500000|2021-08-03 17:25:00|13097.5|13057.5|13113.7|13073.7|13132.5|13096.7|13087|13032.5|62
1628011800000|2021-08-03 17:30:00|13112.5|13072.5|13112.5|13052.5|13120|13072.5|13105|13045|1
1628012400000|2021-08-03 17:40:00|13115|13055|13112.5|13072.5|13117.5|13072.5|13112.5|13055|0
1628012700000|2021-08-03 17:45:00|13127.4|13087.4|13127.6|13067.6|13134.5|13110.5|13113.8|13067.6|18
1628013000000|2021-08-03 17:50:00|13116.3|13076.3|13138.8|13078.8|13146.3|13098.8|13116.3|13076.3|5
1628013300000|2021-08-03 17:55:00|13141.3|13081.3|13136.3|13076.3|13143.8|13083.8|13136.3|13076.3|1
1628078400000|2021-08-04 12:00:00|13149.2|13109.2|13341.7|13281.7|13431.7|13371.7|13143.7|13109.2|91
1628078700000|2021-08-04 12:05:00|13337.9|13297.9|13286.7|13226.7|13341.7|13308.5|13261.7|13201.7|31
1628079000000|2021-08-04 12:10:00|13286.8|13226.8|13349.3|13289.3|13350.5|13317.3|13286.8|13226.8|12
1628079300000|2021-08-04 12:15:00|13334.3|13274.3|13303|13243|13334.3|13274.3|13270|13233|10
1628079600000|2021-08-04 12:20:00|13290.6|13250.6|13298|13258|13298|13258|13248|13206.8|15
1628079900000|2021-08-04 12:25:00|13283.9|13259.9|13268|13228|13283.9|13259.9|13245|13221|12
1628080200000|2021-08-04 12:30:00|13265.5|13225.5|13256.2|13232.2|13265.5|13232.2|13250.5|13193|23
1628080500000|2021-08-04 12:35:00|13256.3|13232.3|13253.8|13229.8|13256.3|13232.3|13247.4|13211.8|4
1628080800000|2021-08-04 12:40:00|13252.5|13228.5|13268|13228|13268|13229.8|13252.5|13225.5|5
1628081100000|2021-08-04 12:45:00|13267.5|13243.5|13267.5|13243.5|13267.5|13243.5|13265|13241|26
1628081400000|2021-08-04 12:50:00|13280.5|13240.5|13280|13256|13283|13256|13279.9|13240.5|4
1628081700000|2021-08-04 12:55:00|13277.5|13253.5|13277.5|13253.5|13277.5|13253.5|13277.5|13253.5|0
1628082000000|2021-08-04 13:00:00|13281.8|13241.8|13263|13203|13281.8|13244.9|13263|13203|10
1628082300000|2021-08-04 13:05:00|13215.1|13191.1|13255.6|13195.6|13255.6|13195.6|13212.6|13188.6|6
1628082600000|2021-08-04 13:10:00|13258.1|13198.1|13258.1|13198.1|13258.1|13198.1|13253.1|13193.1|0
1628083200000|2021-08-04 13:20:00|13259.3|13199.3|13260.6|13200.6|13260.6|13200.6|13259.3|13199.3|3
1628083500000|2021-08-04 13:25:00|||||||||5
1628084100000|2021-08-04 13:35:00|13263.1|13203.1|13255.7|13215.7|13268.2|13215.7|13255.7|13203.1|1
1628084400000|2021-08-04 13:40:00|13253.2|13213.2|13240.2|13216.2|13253.2|13218.7|13236.3|13212.3|1
1628084700000|2021-08-04 13:45:00|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|3
1628085000000|2021-08-04 13:50:00|13268.2|13208.2|13242.8|13218.8|13268.2|13218.8|13242.8|13207|5
1628085300000|2021-08-04 13:55:00|13240.3|13216.3|13265.7|13225.7|13268.2|13225.7|13237.8|13208.2|1
1628085600000|2021-08-04 14:00:00|13250.4|13226.4|13262.1|13222.1|13285.7|13233.7|13237.8|13195.8|6
1628085900000|2021-08-04 14:05:00|13270.9|13210.9|13274.4|13214.4|13274.4|13218.4|13255.9|13210.9|5
1628086200000|2021-08-04 14:10:00|13279.5|13219.5|13285.8|13225.8|13285.8|13234.6|13272|13217.1|2
1628086500000|2021-08-04 14:15:00|13277|13237|13260.3|13236.3|13285.8|13238.3|13260.3|13225.8|5
1628086800000|2021-08-04 14:20:00|13257.9|13233.9|13255.3|13231.3|13257.9|13233.9|13255.3|13231.3|0
1628087100000|2021-08-04 14:25:00|13254.1|13230.1|13254.6|13214.6|13254.6|13230.1|13230.4|13203.4|23
1628087400000|2021-08-04 14:30:00|13255.9|13215.9|13258.4|13198.4|13258.4|13215.9|13253.4|13193.4|23
1628087700000|2021-08-04 14:35:00|13256|13196|13244.7|13204.7|13256|13204.7|13243.5|13196|4
1628088000000|2021-08-04 14:40:00|13242.3|13202.3|13227.9|13203.9|13242.3|13210.2|13227.9|13201|12
1628088300000|2021-08-04 14:45:00|13228|13204|13263.5|13203.5|13263.5|13214.7|13228|13199.7|8
1628088600000|2021-08-04 14:50:00|13254.7|13214.7|13255.9|13195.9|13258.4|13222.6|13246.6|13189.6|9
1628088900000|2021-08-04 14:55:00|13248.3|13208.3|13259.7|13199.7|13259.7|13210.9|13248.3|13199.7|31
1628089200000|2021-08-04 15:00:00|13248.5|13208.5|13234.3|13210.3|13249.8|13215.3|13234.3|13204.8|8
1628089500000|2021-08-04 15:05:00|13229.2|13205.2|13253.5|13213.5|13254.8|13224|13206.8|13181.1|16
1628089800000|2021-08-04 15:10:00|13268.5|13208.5|13299.8|13259.8|13311|13265.3|13263.5|13208.5|5
1628090100000|2021-08-04 15:15:00|13318.6|13258.6|13361.1|13301.1|13368.6|13319.1|13318.6|13258.6|15
1628090400000|2021-08-04 15:20:00|13363.6|13303.6|13347.8|13323.8|13393.6|13348.6|13347.8|13293.6|23
1628090700000|2021-08-04 15:25:00|13360.6|13336.6|13363.6|13303.6|13368.6|13336.6|13353.6|13293.6|3
1628091000000|2021-08-04 15:30:00|13361.1|13301.1|13358.6|13298.6|13373.6|13326.1|13326.1|13286.1|2
1628091300000|2021-08-04 15:35:00|13355|13295|13348.6|13288.6|13355|13295|13310.6|13278.6|0
1628091600000|2021-08-04 15:40:00|13348.7|13288.7|13348.7|13288.7|13348.7|13288.7|13343.7|13283.7|0
1628091900000|2021-08-04 15:45:00|13351.1|13291.1|13348.7|13288.7|13354.9|13294.9|13331.2|13271.2|3
1628092200000|2021-08-04 15:50:00|13351.2|13291.2|13351.3|13291.3|13351.3|13291.3|13351.2|13291.2|0
1628092500000|2021-08-04 15:55:00|13354.9|13294.9|13346.3|13286.3|13356.2|13296.2|13346.3|13286.3|0
1628092800000|2021-08-04 16:00:00|13345.1|13285.1|13331.3|13271.3|13345.1|13285.1|13331.3|13271.3|2
1628093100000|2021-08-04 16:05:00|13318.9|13278.9|13345|13285|13350|13290|13303.3|13276.3|7
1628093400000|2021-08-04 16:10:00|13342.6|13282.6|13368.8|13308.8|13371.3|13311.8|13335.8|13280|9
1628093700000|2021-08-04 16:15:00|13357.6|13317.6|13366.3|13306.3|13373.8|13321.3|13330.8|13306.3|7
1628094000000|2021-08-04 16:20:00|13365.1|13305.1|13421.4|13361.4|13451.3|13391.3|13351.3|13302.5|15
1628094300000|2021-08-04 16:25:00|13411.4|13351.4|13393.8|13333.8|13433.8|13399.3|13329.4|13277.6|14
1628094600000|2021-08-04 16:30:00|13391.3|13331.3|13418.8|13358.8|13447.6|13403.9|13388.8|13328.8|12
1628094900000|2021-08-04 16:35:00|13421.4|13361.4|13440.9|13416.9|13440.9|13416.9|13411.4|13361.4|8
1628095200000|2021-08-04 16:40:00|13443.4|13419.4|13441.4|13381.4|13448.4|13424.4|13421.4|13361.4|7
1628095500000|2021-08-04 16:45:00|13442.6|13382.6|13443.9|13383.9|13448.9|13388.9|13442.6|13382.6|4
1628095800000|2021-08-04 16:50:00|13431.5|13391.5|13446.4|13386.4|13446.4|13416.9|13423.3|13374|9
1628096100000|2021-08-04 16:55:00|13448.9|13388.9|13466.4|13426.4|13466.4|13426.4|13428.4|13388.9|8
1628096400000|2021-08-04 17:00:00|13467.7|13427.7|13445.2|13385.2|13467.7|13427.7|13442.7|13382.7|16
1628096700000|2021-08-04 17:05:00|13446.5|13386.5|13418.6|13394.6|13447.8|13396.6|13418.6|13382.8|34
1628097000000|2021-08-04 17:10:00|13416.1|13392.1|13419.1|13359.1|13424.1|13392.1|13394.1|13334.1|21
1628097300000|2021-08-04 17:15:00|13420.3|13360.3|13394.2|13334.2|13427.8|13372.9|13352.4|13310.4|22
1628097600000|2021-08-04 17:20:00|13392.9|13332.9|13386.7|13326.7|13400.4|13340.4|13375.4|13315.4|5
1628097900000|2021-08-04 17:25:00|13387.9|13327.9|13510.5|13450.5|13510.5|13450.5|13374.2|13323|82
1628098200000|2021-08-04 17:30:00|13513|13473|13533|13473|13536.9|13501|13507.5|13470.5|13
1628098500000|2021-08-04 17:35:00|13533.1|13473.1|13531.8|13471.8|13533.1|13473.1|13531.8|13471.8|4
1628098800000|2021-08-04 17:40:00|13523|13483|13516.8|13476.8|13533.1|13484.3|13504.4|13444.4|5
1628099400000|2021-08-04 17:50:00|13518.1|13478.1|13507.6|13483.6|13518.1|13484.9|13507.6|13478.1|1
1628099700000|2021-08-04 17:55:00|13514.4|13474.4|13500.6|13440.6|13530.6|13504.9|13498.1|13438.1|24
1628164800000|2021-08-05 12:00:00|13466|13406|13463.5|13403.5|13512.2|13452.2|13463.5|13403.5|22
1628165100000|2021-08-05 12:05:00|13461|13401|13461|13401|13461|13401|13461|13401|0
1628165700000|2021-08-05 12:15:00|13463.5|13403.5|13463.6|13403.6|13468.6|13408.6|13461.1|13401.1|4
1628166000000|2021-08-05 12:20:00|13464.7|13404.7|13473.6|13413.6|13473.6|13413.6|13428.6|13388.6|10
1628166600000|2021-08-05 12:30:00|13484.1|13424.1|13521|13461|13521|13461|13484.1|13424.1|17
1628166900000|2021-08-05 12:35:00|13526|13466|13661|13601|13661|13601|13526|13466|31
1628167200000|2021-08-05 12:40:00|13608.5|13548.5|13661.2|13601.2|13666|13606|13566.1|13506.1|8
1628167500000|2021-08-05 12:45:00|13662.5|13602.5|13751|13691|13762.4|13702.4|13662.3|13602.3|36
1628167800000|2021-08-05 12:50:00|13751.1|13691.1|13732.2|13672.2|13752.2|13692.2|13732.2|13672.2|6
1628168100000|2021-08-05 12:55:00|13728.7|13668.7|13705.9|13665.9|13728.7|13670|13682.9|13656.9|4
1628168400000|2021-08-05 13:00:00|13700.4|13676.4|13611|13551|13707.3|13676.5|13606|13546|39
1628168700000|2021-08-05 13:05:00|13599.1|13539.1|13579.8|13519.8|13599.1|13539.1|13544.8|13484.8|1
1628169000000|2021-08-05 13:10:00|13594.8|13534.8|13589.8|13529.8|13632.3|13572.3|13589.8|13529.8|2
1628169300000|2021-08-05 13:15:00|13588.6|13528.6|13611.2|13551.2|13611.2|13551.2|13587.3|13527.3|1
1628169600000|2021-08-05 13:20:00|13613.5|13553.5|13627.4|13567.4|13629.9|13600.4|13613.5|13553.5|3
1628170200000|2021-08-05 13:30:00|13634.5|13574.5|13652.4|13592.4|13702.4|13652.2|13634.5|13574.5|8
1628170500000|2021-08-05 13:35:00|13659.9|13599.9|13644.9|13584.9|13667.4|13607.4|13644.9|13584.9|0
1628170800000|2021-08-05 13:40:00|13626.6|13586.6|13602.4|13542.4|13626.6|13586.6|13601.9|13542.4|2
1628171100000|2021-08-05 13:45:00|13599.9|13539.9|13627.5|13567.5|13630|13570|13599.9|13539.9|3
1628171400000|2021-08-05 13:50:00|13632.5|13572.5|13625|13565|13632.5|13572.5|13620|13560|0
1628171700000|2021-08-05 13:55:00|13622.5|13562.5|13625|13565|13636.2|13576.2|13612.5|13552.5|7
1628172000000|2021-08-05 14:00:00|13620|13560|13646.3|13586.3|13647.5|13587.5|13617.5|13557.5|3
1628172300000|2021-08-05 14:05:00|13643.8|13583.8|13632.5|13572.5|13647.5|13587.5|13600|13540|4
1628172600000|2021-08-05 14:10:00|13626.3|13566.3|13625|13565|13627.5|13567.5|13622.5|13562.5|1
1628172900000|2021-08-05 14:15:00|13627.5|13567.5|13632.6|13572.6|13632.6|13572.6|13623.9|13563.9|0
1628173200000|2021-08-05 14:20:00|13637.6|13577.6|13637.6|13577.6|13637.6|13577.6|13637.6|13577.6|0
1628173500000|2021-08-05 14:25:00|13604.6|13580.6|13595.1|13535.1|13604.6|13580.6|13569.5|13519.4|7
1628173800000|2021-08-05 14:30:00|13580.1|13520.1|13577.6|13517.6|13580.1|13520.1|13577.6|13517.6|1
1628174100000|2021-08-05 14:35:00|13572.3|13532.3|13562.6|13502.6|13582.9|13532.3|13535.1|13480.1|6
1628174400000|2021-08-05 14:40:00|13565|13505|13561.3|13501.3|13567.6|13507.6|13561.3|13501.3|7
1628174700000|2021-08-05 14:45:00|13563.7|13503.7|13571.4|13511.4|13571.4|13511.4|13563.7|13503.7|0
1628175000000|2021-08-05 14:50:00|13581.4|13521.4|13535.2|13495.2|13604|13552.6|13533.5|13483.9|22
1628175300000|2021-08-05 14:55:00|13530.5|13490.5|13526.4|13486.4|13530.5|13490.5|13490.9|13456.4|19
1628175600000|2021-08-05 15:00:00|13528.4|13504.4|13528.9|13488.9|13561.4|13526.9|13528.4|13478.9|28
1628176200000|2021-08-05 15:10:00|13530.1|13490.1|13495.9|13471.9|13531.4|13501.9|13495.9|13463.9|8
1628176500000|2021-08-05 15:15:00|13498.9|13458.9|13481|13457|13501.5|13467|13472.3|13439.1|14
1628176800000|2021-08-05 15:20:00|13494|13454|13489|13449|13500.6|13467|13479.1|13434|19
1628177100000|2021-08-05 15:25:00|13500.2|13440.2|13486.5|13446.5|13501.5|13452.7|13486.5|13440.2|1
1628177400000|2021-08-05 15:30:00|13477.3|13453.3|13486.5|13446.5|13486.5|13453.3|13476|13446.5|7
1628177700000|2021-08-05 15:35:00|13480.9|13456.9|13486.5|13446.5|13486.5|13458.2|13479.7|13446.5|6
1628178000000|2021-08-05 15:40:00|13473.6|13449.6|13469.7|13445.7|13473.6|13449.6|13463.3|13427.7|15
1628178300000|2021-08-05 15:45:00|13468.4|13444.4|13472.8|13432.8|13472.8|13446.9|13465.9|13427.7|13
1628178600000|2021-08-05 15:50:00|13467.1|13443.1|13469.1|13429.1|13472.3|13448.3|13422.4|13387.9|30
1628178900000|2021-08-05 15:55:00|13466.1|13442.1|13469.1|13429.1|13471.6|13442.1|13466.1|13429.1|2
1628179200000|2021-08-05 16:00:00|13480.3|13420.3|13472.8|13432.8|13480.3|13432.8|13471.5|13420.3|3
1628179500000|2021-08-05 16:05:00|13486|13446|13532.8|13472.8|13532.8|13485.3|13486|13446|15
1628179800000|2021-08-05 16:10:00|13527.8|13487.8|13527.8|13487.8|13527.8|13487.8|13527.8|13487.8|0
1628180100000|2021-08-05 16:15:00|13527.9|13487.9|13565.4|13505.4|13565.4|13505.4|13527.9|13487.3|4
1628180400000|2021-08-05 16:20:00|13567.7|13507.7|13567.9|13527.9|13569.2|13530.9|13552.2|13502.9|3
1628180700000|2021-08-05 16:25:00|13587.9|13542.6|13577.9|13517.9|13607|13565.6|13570.4|13510.4|13
1628181000000|2021-08-05 16:30:00|13580.4|13520.4|13590.4|13530.4|13597.9|13537.9|13575.4|13515.4|4
1628181300000|2021-08-05 16:35:00|13591.6|13531.6|13605.4|13545.4|13605.4|13545.4|13591.6|13531.6|9
1628181600000|2021-08-05 16:40:00|13607.9|13547.9|13628.2|13568.2|13628.2|13568.2|13606.6|13546.6|47
1628181900000|2021-08-05 16:45:00|13628.3|13568.3|13628.1|13568.1|13628.3|13568.3|13625.6|13565.6|4
1628182200000|2021-08-05 16:50:00|13627|13567|13646.8|13586.8|13646.8|13586.8|13625.6|13565.6|3
1628182500000|2021-08-05 16:55:00|13645.6|13585.6|13650.7|13590.7|13651.8|13591.8|13645.6|13585.6|7
1628182800000|2021-08-05 17:00:00|13648.2|13588.2|13625.7|13565.7|13648.2|13588.2|13616.8|13556.8|21
1628183100000|2021-08-05 17:05:00|13623.3|13563.3|13625.7|13565.7|13625.7|13565.7|13622|13562|11
1628183400000|2021-08-05 17:10:00|13628.1|13568.1|13639.4|13579.4|13639.4|13579.4|13628.1|13568.1|6
1628183700000|2021-08-05 17:15:00|13638.2|13578.2|13646.9|13586.9|13653.9|13629.9|13632.1|13572.1|9
1628184000000|2021-08-05 17:20:00|13649.4|13589.4|13653.1|13613.1|13656.9|13613.1|13649.4|13589.4|6
1628184300000|2021-08-05 17:25:00|13655.6|13615.6|13653.4|13593.4|13679.6|13643.8|13626.5|13566.9|76
1628184600000|2021-08-05 17:30:00|13652.1|13592.1|13618.3|13558.3|13652.1|13622.7|13612|13552|20
1628184900000|2021-08-05 17:35:00|13614.8|13554.8|13561.5|13537.5|13614.8|13554.8|13561.5|13527|7
1628185200000|2021-08-05 17:40:00|13569|13545|13608.2|13548.2|13617|13557|13569|13545|4
1628185500000|2021-08-05 17:45:00|13598.2|13538.2|13560.7|13520.7|13598.2|13543|13555|13520.7|10
1628185800000|2021-08-05 17:50:00|13557.7|13533.7|13540.6|13500.6|13557.7|13533.7|13540.6|13500.6|22
1628186100000|2021-08-05 17:55:00|13539.4|13499.4|13629.1|13569.1|13629.4|13569.4|13538.1|13498.1|20
1628251200000|2021-08-06 12:00:00|13768.6|13708.6|13866.6|13806.6|13866.6|13806.6|13723.4|13663.4|25
1628251500000|2021-08-06 12:05:00|13864.3|13804.3|13813.2|13773.2|13869.1|13815.3|13811.8|13762.7|17
1628251800000|2021-08-06 12:10:00|13811.8|13771.8|13829.1|13769.1|13829.1|13771.8|13811.8|13755.5|6
1628252100000|2021-08-06 12:15:00|13826.4|13766.4|13847.1|13807.1|13847.1|13819.6|13800.6|13764.1|17
1628252400000|2021-08-06 12:20:00|13820|13796|13761.4|13701.4|13820.5|13796|13758.9|13698.9|26
1628252700000|2021-08-06 12:25:00|13762.8|13702.8|13756.9|13696.9|13765.3|13705.3|13754.4|13694.4|2
1628253000000|2021-08-06 12:30:00|13754.6|13694.6|13653.3|13593.3|13754.6|13694.6|13647.8|13587.8|22
1628253300000|2021-08-06 12:35:00|13654.4|13594.4|13654.4|13594.4|13658.1|13598.1|13654.4|13594.4|1
1628253600000|2021-08-06 12:40:00|13655.6|13595.6|13655.6|13595.6|13655.6|13595.6|13655.6|13595.6|0
1628253900000|2021-08-06 12:45:00|13657.9|13597.9|13731|13671|13731|13671|13657.9|13597.9|11
1628254200000|2021-08-06 12:50:00|13732.2|13672.2|13754.7|13694.7|13761|13701|13723.5|13663.5|1
1628254500000|2021-08-06 12:55:00|13722.2|13662.2|13747.2|13687.2|13767.2|13707.2|13717.2|13657.2|3
1628254800000|2021-08-06 13:00:00|13748.4|13688.4|13770.9|13710.9|13776.8|13725.6|13748.4|13688.4|31
1628255100000|2021-08-06 13:05:00|13772|13712|13765.9|13705.9|13773.4|13713.4|13746.7|13690.9|0
1628255400000|2021-08-06 13:10:00|13760.9|13700.9|13723.6|13663.6|13773.1|13739.1|13696.1|13636.1|14
1628255700000|2021-08-06 13:15:00|13702.1|13642.1|13702.1|13642.1|13702.1|13642.1|13702.1|13642.1|0
1628256000000|2021-08-06 13:20:00|13703.4|13643.4|13721.2|13661.2|13721.2|13661.2|13703.4|13643.4|11
1628256300000|2021-08-06 13:25:00|13702.3|13642.3|13704.8|13644.8|13707.3|13647.3|13702.3|13642.3|0
1628256600000|2021-08-06 13:30:00|13702.3|13642.3|13697.3|13637.3|13702.3|13642.3|13674.8|13614.8|2
1628256900000|2021-08-06 13:35:00|13677.3|13617.3|13733.5|13673.5|13733.5|13705.3|13674.8|13614.8|15
1628257200000|2021-08-06 13:40:00|13736|13676|13723.5|13663.5|13736|13677.4|13695.5|13659.2|2
1628257500000|2021-08-06 13:45:00|13722.4|13662.4|13721|13661|13726.5|13690.2|13708.7|13661|2
1628257800000|2021-08-06 13:50:00|13697.3|13673.3|13682.4|13622.4|13697.3|13673.3|13672.4|13612.4|4
1628258100000|2021-08-06 13:55:00|13684.9|13624.9|13691.1|13631.1|13692.2|13632.2|13684.9|13624.9|0
1628258400000|2021-08-06 14:00:00|13684.9|13624.9|13709.9|13649.9|13709.9|13649.9|13684.9|13624.9|2
1628258700000|2021-08-06 14:05:00|13708.8|13648.8|13708.6|13648.6|13713.6|13653.6|13706.1|13646.1|1
1628259000000|2021-08-06 14:10:00|13709.7|13649.7|13706.1|13646.1|13711.1|13651.1|13706.1|13646.1|1
1628259300000|2021-08-06 14:15:00|13701.1|13641.1|13701.1|13641.1|13701.1|13641.1|13701.1|13641.1|0
1628259600000|2021-08-06 14:20:00|13699.8|13639.8|13695|13635|13699.8|13639.8|13693.9|13633.9|4
1628259900000|2021-08-06 14:25:00|13696.2|13636.2|13677.5|13637.5|13698.7|13641.4|13677.5|13632.5|1
1628260200000|2021-08-06 14:30:00|13703.9|13663.9|13691.2|13631.2|13726.4|13666.4|13667|13629.8|7
1628260500000|2021-08-06 14:35:00|13693.7|13633.7|13701.2|13641.2|13701.2|13641.2|13693.7|13633.7|0
1628260800000|2021-08-06 14:40:00|13702.4|13642.4|13711.2|13651.2|13728.7|13668.7|13702.4|13642.4|1
1628261100000|2021-08-06 14:45:00|13712.4|13652.4|13721.2|13661.2|13722.4|13662.4|13712.4|13652.4|0
1628261400000|2021-08-06 14:50:00|13719.9|13659.9|13726.3|13686.3|13726.3|13686.3|13719.9|13659.9|3
1628262000000|2021-08-06 15:00:00|13719.4|13695.4|13721.3|13681.3|13724.5|13695.4|13713.1|13656.3|8
1628262300000|2021-08-06 15:05:00|13713.1|13689.1|13716.3|13656.3|13716.3|13689.1|13713.1|13656.3|6
1628262600000|2021-08-06 15:10:00|13718.6|13658.6|13722.3|13662.3|13723.6|13663.6|13718.6|13658.6|0
1628262900000|2021-08-06 15:15:00|13724.8|13664.8|13712.3|13672.3|13730|13681.4|13703.1|13664.8|3
1628263200000|2021-08-06 15:20:00|13701.8|13677.8|13693.9|13653.9|13706.4|13677.8|13693.1|13646.4|10
1628263500000|2021-08-06 15:25:00|13680.9|13656.9|13678.9|13638.9|13683.9|13656.9|13678.9|13638.9|6
1628263800000|2021-08-06 15:30:00|13680|13640|13675.9|13651.9|13680|13651.9|13673.2|13640|12
1628264100000|2021-08-06 15:35:00|13677.3|13653.3|13665.9|13641.9|13677.3|13653.3|13665.9|13634.1|7
1628264400000|2021-08-06 15:40:00|13667.1|13643.1|13675.1|13615.1|13675.1|13643.1|13650.9|13611.2|3
1628264700000|2021-08-06 15:45:00|13644.6|13620.6|13589.2|13529.2|13645.1|13620.6|13557.6|13504.2|27
1628265000000|2021-08-06 15:50:00|||||||||2
1628265300000|2021-08-06 15:55:00|13590.4|13530.4|13592.9|13532.9|13592.9|13532.9|13590.4|13530.4|0
1628265600000|2021-08-06 16:00:00|13594|13534|13594|13534|13596.5|13536.5|13591.5|13531.5|5
1628265900000|2021-08-06 16:05:00|13592.9|13532.9|13591.5|13531.5|13592.9|13532.9|13591.5|13531.5|2
1628266200000|2021-08-06 16:10:00|13594|13534|13627.9|13567.9|13716.5|13656.5|13594|13534|12
1628266500000|2021-08-06 16:15:00|13626.6|13566.6|13604.1|13544.1|13652.7|13592.7|13556.1|13526.6|9
1628266800000|2021-08-06 16:20:00|13602.9|13542.9|13606.6|13546.6|13606.6|13546.6|13581.6|13521.6|1
1628267100000|2021-08-06 16:25:00|13627.7|13567.7|13629.1|13569.1|13634.1|13574.1|13612.7|13552.7|4
1628267400000|2021-08-06 16:30:00|13626.6|13566.6|13635.3|13575.3|13636.4|13576.4|13619.1|13559.1|2
1628267700000|2021-08-06 16:35:00|13639.8|13579.8|13622.8|13562.8|13661.4|13612.1|13615.3|13555.3|3
1628268000000|2021-08-06 16:40:00|13627.8|13567.8|13625.3|13565.3|13627.8|13567.8|13616.7|13556.7|0
1628268300000|2021-08-06 16:45:00|13630.3|13570.3|13646.4|13586.4|13647.8|13587.8|13630.3|13570.3|2
1628268600000|2021-08-06 16:50:00|13646.5|13586.5|13642.8|13602.8|13652.8|13602.8|13632.8|13585.3|0
1628268900000|2021-08-06 16:55:00|13644|13604|13635.3|13575.3|13645.3|13610.8|13599.2|13550.3|4
1628269200000|2021-08-06 17:00:00|13635.4|13575.4|13637.9|13577.9|13637.9|13577.9|13635.4|13575.4|0
1628269500000|2021-08-06 17:05:00|13635.4|13575.4|13645.4|13585.4|13645.4|13585.4|13635.4|13575.4|0
1628269800000|2021-08-06 17:10:00|13642.9|13582.9|13670.4|13610.4|13671.5|13611.5|13640.2|13582.9|9
1628270100000|2021-08-06 17:15:00|13662.9|13622.9|13662.7|13622.7|13665.4|13625.4|13662.7|13622.7|14
1628270400000|2021-08-06 17:20:00|13647.7|13587.7|13657.9|13617.9|13657.9|13617.9|13647.7|13587.7|2
1628270700000|2021-08-06 17:25:00|13673.8|13613.8|13771.4|13711.4|13817.7|13770.2|13652.9|13592.9|81
1628271000000|2021-08-06 17:30:00|13772.7|13712.7|13805|13745|13813.9|13766.1|13758.9|13698.9|5
1628271300000|2021-08-06 17:35:00|13810|13770|13791.4|13731.4|13810|13770|13778|13718|6
1628271600000|2021-08-06 17:40:00|13793.7|13733.7|13819.1|13759.1|13819.1|13771.2|13793.7|13733.7|23
1628271900000|2021-08-06 17:45:00|13794.1|13734.1|13763|13703|13819.1|13759.1|13743|13683|68
1628272200000|2021-08-06 17:50:00|13761.9|13701.9|13761.9|13701.9|13764.2|13704.2|13760.5|13700.5|14
1628272500000|2021-08-06 17:55:00|13760.5|13700.5|13795.6|13735.6|13813.1|13753.1|13760.5|13700.5|18
1628510400000|2021-08-09 12:00:00|13845.7|13805.7|13796.2|13756.2|13846.7|13812.2|13796.2|13753.2|12
1628510700000|2021-08-09 12:05:00|13793.7|13753.7|13725.7|13665.7|13795.6|13753.7|13658.3|13608.8|25
1628511000000|2021-08-09 12:10:00|13747.1|13687.1|13755.3|13695.3|13757.8|13697.8|13733.2|13673.2|3
1628511300000|2021-08-09 12:15:00|13757.8|13697.8|13763.2|13703.2|13766.8|13706.8|13756.7|13696.7|0
1628511600000|2021-08-09 12:20:00|13748.2|13688.2|13770.8|13710.8|13771.8|13711.8|13732.8|13688.2|5
1628511900000|2021-08-09 12:25:00|13771.8|13711.8|13707.8|13667.8|13771.8|13711.8|13698.8|13661.8|6
1628512200000|2021-08-09 12:30:00|13679.3|13655.3|13666.8|13606.8|13679.3|13655.3|13666.3|13606.8|3
1628512500000|2021-08-09 12:35:00|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|8
1628512800000|2021-08-09 12:40:00|13665.4|13605.4|13666.9|13606.9|13666.9|13606.9|13665.4|13605.4|1
1628513100000|2021-08-09 12:45:00|13671.3|13611.3|13742.9|13682.9|13742.9|13682.9|13668.5|13611.3|24
1628513400000|2021-08-09 12:50:00|13740.9|13680.9|13740.4|13680.4|13747.9|13687.9|13732.9|13672.9|1
1628513700000|2021-08-09 12:55:00|13745.4|13685.4|13764.4|13704.4|13764.4|13704.4|13740.4|13680.4|18
1628514000000|2021-08-09 13:00:00|13767.9|13707.9|13764.9|13740.9|13772.9|13740.9|13763.5|13707.9|17
1628514300000|2021-08-09 13:05:00|13788|13728|13770|13746|13794.4|13748.9|13768.5|13728|7
1628514600000|2021-08-09 13:10:00|13771.4|13747.4|13789.5|13765.5|13799|13765.5|13771.4|13734|3
1628514900000|2021-08-09 13:15:00|13792|13768|13792|13768|13792|13768|13790.5|13766.5|4
1628515200000|2021-08-09 13:20:00|13802|13778|13788|13748|13814.1|13790.1|13784|13734|13
1628515500000|2021-08-09 13:25:00|13799|13739|13814.6|13774.6|13819.6|13774.6|13788.5|13739|6
1628515800000|2021-08-09 13:30:00|13809.1|13785.1|13834.6|13794.6|13836.1|13798.6|13806.1|13774.6|5
1628516100000|2021-08-09 13:35:00|13829.1|13805.1|13902.8|13878.8|13906.8|13878.8|13829.1|13803.7|46
1628516400000|2021-08-09 13:40:00|13909.8|13869.8|13920.3|13860.3|13961.8|13927.3|13902.8|13859.3|46
1628516700000|2021-08-09 13:45:00|13907.2|13867.2|13909.8|13849.8|13924.3|13874.2|13873.8|13848.8|6
1628517000000|2021-08-09 13:50:00|13917.3|13857.3|13879.7|13855.7|13932.3|13879.2|13879.7|13846.2|12
1628517300000|2021-08-09 13:55:00|13885.2|13845.2|13881.7|13821.7|13892.2|13845.2|13881.7|13821.7|3
1628517600000|2021-08-09 14:00:00|13876.7|13816.7|13844.8|13784.8|13896.2|13836.2|13829.7|13784.8|19
1628517900000|2021-08-09 14:05:00|13849.2|13789.2|13837.2|13777.2|13851.2|13791.2|13837.2|13777.2|6
1628518200000|2021-08-09 14:10:00|||||||||1
1628518500000|2021-08-09 14:15:00|13838.3|13778.3|13832.7|13772.7|13839.8|13779.8|13832.7|13772.7|1
1628518800000|2021-08-09 14:20:00|13826.7|13766.7|13825.2|13765.2|13826.7|13766.7|13825.2|13765.2|4
1628519100000|2021-08-09 14:25:00|13825.3|13765.3|13822.8|13762.8|13825.3|13765.3|13822.8|13762.8|1
1628519700000|2021-08-09 14:35:00|13824.8|13764.8|13851.3|13791.3|13851.3|13791.3|13824.8|13764.8|2
1628520000000|2021-08-09 14:40:00|13848.8|13788.8|13852.8|13792.8|13852.8|13792.8|13848.8|13788.8|64
1628520300000|2021-08-09 14:45:00|13865.3|13805.3|13896.4|13872.4|13903.4|13872.4|13865.3|13805.3|16
1628520600000|2021-08-09 14:50:00|13895.4|13871.4|13901.4|13861.4|13911.4|13883.9|13886.9|13841.9|16
1628520900000|2021-08-09 14:55:00|13894.4|13870.4|13905.4|13865.4|13912.9|13879.4|13894.4|13851.8|6
1628521200000|2021-08-09 15:00:00|13895.9|13871.9|13906.4|13846.4|13906.4|13871.9|13869.9|13827.9|14
1628521500000|2021-08-09 15:05:00|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|2
1628521800000|2021-08-09 15:10:00|13900.5|13860.5|13900.9|13876.9|13901.9|13877.9|13897.9|13860.5|0
1628522100000|2021-08-09 15:15:00|13901.9|13877.9|13900.9|13876.9|13902|13878|13900.9|13876.9|1
1628522400000|2021-08-09 15:20:00|13901|13877|13895.5|13835.5|13906.8|13877|13870.4|13830.4|5
1628522700000|2021-08-09 15:25:00|13893|13833|13893|13833|13893|13833|13893|13833|0
1628523000000|2021-08-09 15:30:00|13885.5|13845.5|13886|13862|13893|13862|13885.5|13845.5|3
1628523600000|2021-08-09 15:40:00|13895|13855|13891|13867|13895|13867|13891|13855|2
1628523900000|2021-08-09 15:45:00|13887.5|13863.5|13850.5|13826.5|13900.5|13866.5|13850.5|13825.5|12
1628524200000|2021-08-09 15:50:00|13847.5|13823.5|13895.1|13835.1|13895.1|13835.1|13847.5|13816.6|12
1628524500000|2021-08-09 15:55:00|13894.1|13834.1|13887.6|13847.6|13897.1|13847.6|13887.6|13834.1|13
1628524800000|2021-08-09 16:00:00|13888.6|13848.6|13882.6|13858.6|13891.6|13860.6|13879.6|13847.6|9
1628525100000|2021-08-09 16:05:00|13885.1|13861.1|13886.1|13862.1|13887.1|13863.1|13885.1|13861.1|4
1628525400000|2021-08-09 16:10:00|13884.6|13860.6|13837.1|13797.1|13884.6|13860.6|13837.1|13788.1|6
1628525700000|2021-08-09 16:15:00|13815.1|13775.1|13815.2|13775.2|13815.2|13775.2|13815.1|13775.1|0
1628526000000|2021-08-09 16:20:00|13837.2|13777.2|13837.2|13777.2|13837.2|13777.2|13837.2|13777.2|3
1628526300000|2021-08-09 16:25:00|13814.7|13774.7|13841.3|13781.3|13845.7|13811.2|13814.7|13764.2|10
1628526600000|2021-08-09 16:30:00|13843.3|13783.3|13828.7|13788.7|13846.3|13788.7|13828.7|13783.3|5
1628526900000|2021-08-09 16:35:00|13834.2|13774.2|13836.7|13776.7|13836.7|13776.7|13834.2|13774.2|1
1628527200000|2021-08-09 16:40:00|13822.3|13762.3|13790.2|13730.2|13822.3|13762.3|13783.6|13726.2|9
1628527500000|2021-08-09 16:45:00|13790.3|13730.3|13792.8|13732.8|13792.8|13732.8|13790.3|13730.3|1
1628527800000|2021-08-09 16:50:00|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|1
1628528100000|2021-08-09 16:55:00|13789.3|13729.3|13787.8|13727.8|13790.3|13730.3|13787.8|13727.8|1
1628528400000|2021-08-09 17:00:00|13784.3|13724.3|13782.8|13722.8|13784.3|13724.3|13781.8|13721.8|1
1628528700000|2021-08-09 17:05:00|13784.8|13724.8|13787.8|13747.8|13793.8|13747.8|13784.8|13724.8|1
1628529000000|2021-08-09 17:10:00|||||||||1
1628529300000|2021-08-09 17:15:00|13787.9|13747.9|13787.9|13747.9|13790.4|13750.4|13787.9|13747.9|1
1628529600000|2021-08-09 17:20:00|13786.4|13746.4|13782.9|13742.9|13786.4|13750.3|13772.9|13742.9|5
1628529900000|2021-08-09 17:25:00|13784.4|13744.4|13674.5|13634.5|13798.9|13749.4|13660|13634.5|26
1628530200000|2021-08-09 17:30:00|13671.5|13631.5|13674|13650|13685.5|13650|13670|13622.5|3
1628530500000|2021-08-09 17:35:00|13673|13649|13589.5|13529.5|13687|13649|13582.1|13522.1|31
1628530800000|2021-08-09 17:40:00|13578.5|13554.5|13599|13559|13608.5|13559|13578.5|13548.5|2
1628531100000|2021-08-09 17:45:00|13599.5|13559.5|13611.5|13551.5|13611.5|13559.5|13599|13551.5|4
1628531400000|2021-08-09 17:50:00|13611|13551|13555.6|13515.6|13611|13557.6|13544.1|13515.6|9
1628531700000|2021-08-09 17:55:00|13583.1|13523.1|13587.1|13527.1|13592.6|13532.6|13579.1|13519.1|11
1628596800000|2021-08-10 12:00:00|13698.9|13638.9|13798.9|13738.9|13801.4|13741.4|13677.4|13617.4|9
1628597100000|2021-08-10 12:05:00|13783.9|13723.9|13772|13712|13783.9|13723.9|13763.9|13712|1
1628597400000|2021-08-10 12:10:00|13763.9|13723.9|13767|13727|13768.5|13736.9|13757.9|13723.9|3
1628597700000|2021-08-10 12:15:00|13772.1|13712.1|13760.9|13700.9|13772.1|13712.1|13760.9|13700.9|1
1628598000000|2021-08-10 12:20:00|13762.4|13702.4|13764.9|13704.9|13770.9|13710.9|13729|13702.4|3
1628598300000|2021-08-10 12:25:00|13765|13705|13765|13705|13765|13705|13765|13705|0
1628598600000|2021-08-10 12:30:00|13761.1|13701.1|13759.6|13699.6|13762|13702|13759.5|13699.5|5
1628598900000|2021-08-10 12:35:00|13757.6|13697.6|13755.7|13695.7|13757.6|13697.6|13755.7|13695.7|1
1628599500000|2021-08-10 12:45:00|13756.7|13696.7|13706.7|13646.7|13757.6|13697.6|13706.7|13646.7|6
1628599800000|2021-08-10 12:50:00|13705.7|13645.7|13704.2|13644.2|13706.7|13646.7|13704.2|13644.2|0
1628600100000|2021-08-10 12:55:00|13705.7|13645.7|13702.7|13642.7|13705.7|13645.7|13702.7|13642.7|0
1628601000000|2021-08-10 13:10:00|13701.7|13641.7|13685.2|13625.2|13701.7|13641.7|13685.2|13625.2|0
1628601300000|2021-08-10 13:15:00|13682.7|13622.7|13714.3|13654.3|13765.2|13705.2|13675.2|13620.2|9
1628601600000|2021-08-10 13:20:00|13715.2|13655.2|13739.3|13679.3|13765.2|13705.2|13701.8|13641.8|1
1628601900000|2021-08-10 13:25:00|13734.3|13674.3|13729.3|13669.3|13736.8|13676.8|13729.3|13669.3|2
1628602200000|2021-08-10 13:30:00|13730.3|13670.3|13723.3|13663.3|13747.8|13687.8|13700.8|13660.8|5
1628602500000|2021-08-10 13:35:00|13721.4|13661.4|13713.9|13653.9|13723.9|13663.9|13713.9|13653.9|3
1628602800000|2021-08-10 13:40:00|13716.4|13656.4|13717.4|13657.4|13717.4|13657.4|13713.9|13653.9|0
1628603100000|2021-08-10 13:45:00|13710.9|13686.9|13713.9|13653.9|13724.1|13686.9|13710.9|13653.9|0
1628603400000|2021-08-10 13:50:00|13714.9|13654.9|13709|13669|13718.9|13669|13707.4|13653|2
1628603700000|2021-08-10 13:55:00|13718|13658|13719.5|13679.5|13724.5|13684.5|13704|13655.9|1
1628604000000|2021-08-10 14:00:00|13727.9|13703.9|13760|13700|13763.4|13703.9|13727.9|13690.5|5
1628604300000|2021-08-10 14:05:00|13760.9|13700.9|13768.5|13708.5|13768.5|13708.5|13759|13699|2
1628604600000|2021-08-10 14:10:00|13770|13710|13759|13719|13770|13719|13759|13710|0
1628604900000|2021-08-10 14:15:00|13771|13711|13775.6|13715.6|13775.6|13715.6|13771|13711|0
1628605200000|2021-08-10 14:20:00|13762.4|13738.4|13887.1|13827.1|13915.6|13867.7|13762.4|13738.4|32
1628605500000|2021-08-10 14:25:00|13888.6|13828.6|13891.2|13851.2|13891.2|13851.2|13857.7|13811.1|8
1628605800000|2021-08-10 14:30:00|13869.6|13809.6|13879.6|13819.6|13879.6|13819.6|13869.6|13809.6|4
1628606100000|2021-08-10 14:35:00|13880.6|13820.6|13886.2|13826.2|13888.1|13828.1|13880.6|13820.6|4
1628606400000|2021-08-10 14:40:00|13887.2|13827.2|13881.2|13821.2|13887.2|13827.2|13881.2|13821.2|1
1628606700000|2021-08-10 14:45:00|13883.2|13823.2|13896.2|13836.2|13899.7|13860.1|13883.2|13823.2|2
1628607000000|2021-08-10 14:50:00|13882.1|13858.1|14021.2|13961.2|14027.8|13996.6|13882.1|13858.1|48
1628607300000|2021-08-10 14:55:00|14022.2|13962.2|13993.3|13933.3|14026.2|13978.8|13948.7|13888.7|32
1628607600000|2021-08-10 15:00:00|13990.8|13930.8|14044.7|14004.7|14044.7|14010.2|13978.3|13918.3|15
1628607900000|2021-08-10 15:05:00|14043.8|13984.7|14010.3|13970.3|14044.7|13984.7|13987.9|13950.3|18
1628608200000|2021-08-10 15:10:00|14016.8|13956.8|14008.8|13968.8|14016.8|13968.8|13992.3|13956.8|5
1628608500000|2021-08-10 15:15:00|14010.3|13970.3|13986.3|13926.3|14016.9|13970.3|13986.3|13926.3|7
1628608800000|2021-08-10 15:20:00|13981.5|13921.5|13957.9|13897.9|13981.5|13921.5|13926.2|13877.9|6
1628609100000|2021-08-10 15:25:00|13959.8|13899.8|13929.8|13889.8|13959.8|13899.8|13929.8|13881.8|5
1628609400000|2021-08-10 15:30:00|13934.3|13894.3|13949.8|13889.8|13971.8|13947.3|13928.8|13888.9|16
1628609700000|2021-08-10 15:35:00|13949.9|13889.9|13912.4|13852.4|13949.9|13898.1|13868.9|13828.9|4
1628610000000|2021-08-10 15:40:00|13910.8|13850.8|13905.8|13845.8|13916.8|13856.8|13901.8|13841.8|20
1628610300000|2021-08-10 15:45:00|13906.8|13846.8|13912.4|13852.4|13914.9|13854.9|13906.8|13846.8|2
1628610600000|2021-08-10 15:50:00|13914.9|13854.9|13918|13858|13918.9|13858.9|13914.9|13854.9|1
1628610900000|2021-08-10 15:55:00|13921.4|13861.4|13951|13927|13956.5|13927|13907.9|13861.4|9
1628611200000|2021-08-10 16:00:00|13955.5|13931.5|13922.4|13882.4|14003|13969.5|13922.4|13882.4|12
1628611500000|2021-08-10 16:05:00|13942.4|13882.5|13922.5|13882.5|13942.5|13882.5|13922.5|13877.5|77
1628611800000|2021-08-10 16:10:00|13934.4|13874.4|13946.5|13906.5|13946.5|13908|13927.9|13874.4|13
1628612100000|2021-08-10 16:15:00|13939.5|13915.5|13939.5|13915.5|13972|13948|13939.5|13909|45
1628612400000|2021-08-10 16:20:00|13945.6|13905.6|13945.6|13905.6|13947.1|13916.5|13939.5|13905.6|2
1628612700000|2021-08-10 16:25:00|13964.6|13904.6|13967.6|13943.6|13998.1|13963.6|13937.6|13901.1|32
1628613000000|2021-08-10 16:30:00|13975.1|13951.1|14024.6|13984.6|14024.6|13990.1|13975.1|13951.1|27
1628613300000|2021-08-10 16:35:00|14017.6|13993.6|13967.2|13907.2|14030.6|13995.1|13966.2|13906.2|3
1628613600000|2021-08-10 16:40:00|13967.7|13907.7|13971.2|13911.2|13977.7|13917.7|13961.8|13901.8|12
1628614200000|2021-08-10 16:50:00|13962.2|13922.2|13966.2|13926.2|13966.2|13926.2|13962.2|13922.2|0
1628614500000|2021-08-10 16:55:00|13942.8|13902.8|13947.8|13887.8|13947.8|13909.8|13933.8|13887.8|3
1628614800000|2021-08-10 17:00:00|13936.8|13896.8|13915.8|13891.8|13936.8|13900.9|13915.8|13891.8|0
1628615100000|2021-08-10 17:05:00|13918.3|13894.3|13938.3|13914.3|13941.3|13914.3|13918.3|13894.3|8
1628615400000|2021-08-10 17:10:00|13940.8|13916.8|13952.3|13928.3|13962.8|13928.3|13940.8|13916.8|52
1628615700000|2021-08-10 17:15:00|13961.3|13921.3|13957.4|13933.4|13966.3|13935.9|13954.3|13921.3|99
1628616000000|2021-08-10 17:20:00|13955.8|13931.8|13962.9|13922.9|13966.3|13939.3|13955.8|13922.9|43
1628616300000|2021-08-10 17:25:00|13963.8|13923.8|14052.5|13992.5|14061|14026.5|13950.8|13923.8|91
1628616600000|2021-08-10 17:30:00|14053.5|13993.5|14035|13995|14053.5|13995|14035|13983.5|7
1628617200000|2021-08-10 17:40:00|14047.5|13987.5|14047.5|13987.5|14047.5|13987.5|14047.5|13987.5|1
1628617500000|2021-08-10 17:45:00|14040.1|14000.1|14067.6|14027.6|14067.6|14027.6|14040.1|14000.1|29
1628617800000|2021-08-10 17:50:00|14060.5|14036.5|14100.6|14060.6|14107.3|14074.6|14060.5|14026|70
1628618100000|2021-08-10 17:55:00|14093.6|14069.6|14098.2|14038.2|14117.2|14088.7|14093.6|14038.2|60
1628683200000|2021-08-11 12:00:00|14079.1|14055.1|14060.6|14020.6|14091.5|14056.7|14060.6|14017.7|21
1628683500000|2021-08-11 12:05:00|14036|14012|13996|13972|14043.1|14012|13995.1|13969|27
1628683800000|2021-08-11 12:10:00|14008.4|13948.4|13934.7|13874.7|14008.4|13948.4|13934.7|13874.7|12
1628684100000|2021-08-11 12:15:00|13912|13888|13900.6|13860.6|13912|13888|13890.6|13845.6|7
1628684400000|2021-08-11 12:20:00|13908.1|13848.1|13904.1|13844.1|13932.2|13881.4|13890.1|13844.1|9
1628684700000|2021-08-11 12:25:00|13905.6|13845.6|13911.6|13851.6|13919.1|13860.6|13899.1|13845.6|32
1628685000000|2021-08-11 12:30:00|13913.4|13853.4|13911.6|13871.6|13916.6|13882.1|13904.1|13851.6|43
1628685300000|2021-08-11 12:35:00|13900.8|13876.8|13888.2|13848.2|13903.2|13876.8|13888.2|13843.2|4
1628685600000|2021-08-11 12:40:00|13889.1|13849.1|13888.2|13848.2|13889.1|13864.6|13885.5|13848.2|1
1628685900000|2021-08-11 12:45:00|13889.1|13849.1|13885.7|13825.7|13890.7|13856.8|13879.3|13825.7|1
1628686200000|2021-08-11 12:50:00|13884.8|13824.8|13880.7|13820.7|13884.8|13824.8|13880.7|13820.7|3
1628686500000|2021-08-11 12:55:00|13879.8|13819.8|13863.3|13803.3|13879.8|13819.8|13863.2|13803.2|3
1628686800000|2021-08-11 13:00:00|13860.8|13800.8|13843.3|13803.3|13860.8|13805.8|13843.3|13798.3|1
1628687100000|2021-08-11 13:05:00|13832.8|13808.8|13789.2|13729.2|13843.3|13810.4|13781.2|13729.2|25
1628687400000|2021-08-11 13:10:00|13791.7|13731.7|13768.3|13708.3|13791.7|13742.7|13767.7|13708.3|11
1628687700000|2021-08-11 13:15:00|13753.3|13713.3|13789.9|13729.9|13794.9|13734.9|13747.8|13713.3|7
1628688000000|2021-08-11 13:20:00|13788.3|13728.3|13784.9|13724.9|13814|13766.3|13784.9|13724.9|5
1628688300000|2021-08-11 13:25:00|13785.8|13725.8|13784.9|13724.9|13785.9|13725.9|13784.9|13724.9|1
1628688600000|2021-08-11 13:30:00|13731.9|13707.9|13815.9|13755.9|13817.4|13757.4|13731.9|13707.9|5
1628688900000|2021-08-11 13:35:00|13814|13754|13797.5|13737.5|13818.4|13758.4|13787.5|13727.5|6
1628689200000|2021-08-11 13:40:00|13795.6|13735.6|13792.5|13732.5|13795.6|13735.6|13785.9|13725.9|6
1628689500000|2021-08-11 13:45:00|13795.3|13735.3|13791.9|13731.9|13800|13770.5|13789.4|13729.4|8
1628689800000|2021-08-11 13:50:00|13815.9|13775.9|13854.5|13830.5|13854.5|13830.5|13815.9|13775.9|30
1628690100000|2021-08-11 13:55:00|13861|13801|13840.5|13816.5|13861|13820.5|13839.8|13788.5|34
1628690400000|2021-08-11 14:00:00|13839.5|13815.5|13848.5|13788.5|13848.5|13815.5|13839.5|13788.5|12
1628690700000|2021-08-11 14:05:00|13870.4|13810.4|13879.7|13839.7|13905.1|13868.7|13855.2|13796.9|32
1628691000000|2021-08-11 14:10:00|13878.8|13838.8|13875.7|13835.7|13878.8|13838.8|13875.7|13835.7|0
1628691300000|2021-08-11 14:15:00|13870.5|13846.5|13954.8|13914.8|13955.7|13915.7|13870.5|13846.5|21
1628691600000|2021-08-11 14:20:00|13944.9|13920.9|14007.2|13967.2|14022.3|13983.4|13941.8|13905.7|34
1628691900000|2021-08-11 14:25:00|14011.9|13971.9|14093.4|14069.4|14093.9|14069.4|14011.9|13962.6|29
1628692200000|2021-08-11 14:30:00|14092.9|14032.9|14093|14033|14112.4|14088.4|14088.9|14032.9|24
1628692500000|2021-08-11 14:35:00|14103|14043|14116.4|14056.4|14120.5|14071.9|14095.9|14043|16
1628692800000|2021-08-11 14:40:00|14115.5|14055.5|14123.9|14063.9|14123.9|14097.6|14113|14053|7
1628693100000|2021-08-11 14:45:00|14124.9|14064.9|14111.4|14051.4|14135.8|14099.4|14099.9|14039.9|6
1628693400000|2021-08-11 14:50:00|14108.9|14048.9|14128|14068|14128|14068|14103.3|14043.3|2
1628693700000|2021-08-11 14:55:00|14119.9|14059.9|14123|14083|14130.5|14083|14117.4|14057.4|2
1628694000000|2021-08-11 15:00:00|14123.1|14083.1|14113.5|14089.5|14134|14101.4|14113.5|14074|13
1628694300000|2021-08-11 15:05:00|14111.9|14087.9|14119.9|14059.9|14123.4|14087.9|14111.9|14056.5|6
1628694600000|2021-08-11 15:10:00|14118.4|14058.4|14101.5|14041.5|14118.4|14058.4|14098.4|14038.4|10
1628694900000|2021-08-11 15:15:00|14106.5|14046.5|14095.3|14055.3|14114.3|14055.3|14095.3|14046.5|1
1628695500000|2021-08-11 15:25:00|14071.9|14031.9|14057.8|13997.8|14074.6|14032.8|14038.9|13997.8|17
1628695800000|2021-08-11 15:30:00|14051.5|13991.5|14032.2|13972.2|14051.5|13991.5|14032.2|13972.2|2
1628696100000|2021-08-11 15:35:00|14031.3|13971.3|13997.2|13957.2|14032.8|13972.8|13997.2|13954.4|8
1628696400000|2021-08-11 15:40:00|13996.3|13956.3|13947.9|13907.9|13997|13956.3|13947.8|13907.8|9
1628696700000|2021-08-11 15:45:00|13938.9|13914.9|13937.4|13913.4|13938.9|13914.9|13937.4|13913.4|0
1628697300000|2021-08-11 15:55:00|13954.7|13930.7|13984.8|13924.8|13984.8|13930.7|13954.7|13923.8|1
1628697600000|2021-08-11 16:00:00|13982.9|13922.9|13982.6|13922.6|13986.3|13926.3|13982.6|13922.6|14
1628697900000|2021-08-11 16:05:00|13985.4|13925.4|14021.1|13961.1|14021.1|13961.1|13982.6|13922.6|37
1628698200000|2021-08-11 16:10:00|14022|13962|13993.7|13969.7|14028.6|13969.7|13993.7|13959.2|21
1628698500000|2021-08-11 16:15:00|13993.8|13969.8|13991.3|13967.3|13993.8|13969.8|13991.3|13967.3|0
1628699100000|2021-08-11 16:25:00|14023|13963|14013|13973|14023|13975.5|14010.5|13963|8
1628699400000|2021-08-11 16:30:00|14016.2|13976.2|14018.7|13978.7|14032.1|13988.5|14012.5|13964.6|5
1628699700000|2021-08-11 16:35:00|14014.6|13974.6|14006.2|13946.2|14014.6|13981.7|14005.7|13946.2|2
1628700000000|2021-08-11 16:40:00|13985.4|13961.4|13982.3|13958.3|13985.4|13961.4|13980.7|13956.7|4
1628700300000|2021-08-11 16:45:00|13989.4|13949.4|13966.9|13926.9|13989.4|13958.3|13966.9|13924.4|20
1628700600000|2021-08-11 16:50:00|13965.9|13925.9|13949.8|13925.8|13965.9|13928.3|13949.8|13924.4|6
1628700900000|2021-08-11 16:55:00|13948.9|13924.9|13943.9|13919.9|13948.9|13924.9|13943.9|13919.9|3
1628701500000|2021-08-11 17:05:00|13951.8|13927.8|13986.9|13926.9|13987.9|13927.9|13951.8|13916.3|2
1628701800000|2021-08-11 17:10:00|13991.9|13931.9|14001.3|13941.3|14001.3|13941.3|13991.9|13931.9|0
1628702100000|2021-08-11 17:15:00|14000.4|13940.4|13990.4|13930.4|14000.4|13940.4|13990.4|13930.4|0
1628702400000|2021-08-11 17:20:00|13993.8|13933.8|13996.3|13936.3|13996.3|13936.3|13993.8|13933.8|1
1628702700000|2021-08-11 17:25:00|13995.4|13935.4|14002.4|13978.4|14036.1|13999.4|13992.3|13935.4|13
1628703000000|2021-08-11 17:30:00|14000.6|13976.6|14004|13980|14004|13980|13998.4|13974.4|16
1628703300000|2021-08-11 17:35:00|||||||||1
1628703600000|2021-08-11 17:40:00|14005.6|13981.6|14023.4|13999.4|14033|13999.4|14004.7|13973|6
1628703900000|2021-08-11 17:45:00|14025.3|14001.3|14043|13983|14043|14001.3|14016.8|13973|7
1628704200000|2021-08-11 17:50:00|14046.4|13986.4|14090.2|14050.2|14090.2|14050.2|14023.4|13981.4|11
1628704500000|2021-08-11 17:55:00|14091.2|14051.2|14058.4|13998.4|14091.2|14051.2|14050.9|13990.9|12
1628769600000|2021-08-12 12:00:00|14086.6|14026.6|13957.5|13917.5|14086.6|14026.6|13957.5|13900|32
1628769900000|2021-08-12 12:05:00|13955.9|13915.9|13951.4|13927.4|13968.4|13932.4|13948.3|13890.9|3
1628770200000|2021-08-12 12:10:00|13962.9|13922.9|13965.3|13925.3|13965.3|13932.4|13954.8|13922.9|1
1628770500000|2021-08-12 12:15:00|13967.8|13927.8|13981.9|13921.9|13981.9|13932.8|13952.3|13920.3|9
1628770800000|2021-08-12 12:20:00|13982.8|13942.8|14033.2|14009.2|14040.3|14009.2|13982.8|13940.3|6
1628771100000|2021-08-12 12:25:00|14030|14006|14033.5|13973.5|14041.9|14006|14030|13973.5|4
1628771400000|2021-08-12 12:30:00|14034.4|13974.4|14010.4|13986.4|14045.3|13997.3|13993|13936.9|51
1628771700000|2021-08-12 12:35:00|14012|13988|13998.2|13938.2|14021.8|13989.6|13959.1|13899.1|6
1628772000000|2021-08-12 12:40:00|13999.1|13939.1|13998.2|13938.2|14010|13950|13998.2|13938.2|4
1628772300000|2021-08-12 12:45:00|13999.1|13939.1|14000|13940|14000|13940|13999.1|13939.1|4
1628772600000|2021-08-12 12:50:00|13996.5|13936.5|13984.2|13924.2|13996.5|13936.5|13984.2|13924.2|1
1628772900000|2021-08-12 12:55:00|13972.4|13932.4|13944.9|13904.9|13976.5|13935.4|13941.2|13903.3|6
1628773200000|2021-08-12 13:00:00|13943.3|13903.3|13970.1|13910.1|13975.1|13939|13943.3|13903.3|7
1628773500000|2021-08-12 13:05:00|13969.2|13909.2|13951.7|13891.7|13969.2|13909.2|13950.1|13890.1|3
1628773800000|2021-08-12 13:10:00|13955.1|13895.1|13957.6|13897.6|13957.6|13897.6|13955.1|13895.1|5
1628774100000|2021-08-12 13:15:00|13958.5|13898.5|13957.6|13897.6|13960.1|13900.1|13957.6|13897.6|3
1628774400000|2021-08-12 13:20:00|13958.5|13898.5|13940.2|13880.2|13960.1|13900.1|13940.2|13880.2|3
1628774700000|2021-08-12 13:25:00|13938.4|13878.4|13938.4|13878.4|13939.3|13879.3|13938.4|13878.4|4
1628775000000|2021-08-12 13:30:00|13939.3|13879.3|13927.7|13887.7|13939.3|13887.7|13927.7|13876.8|5
1628775300000|2021-08-12 13:35:00|13936.8|13876.8|13911.3|13887.3|13936.8|13889.6|13905.4|13875.2|11
1628775600000|2021-08-12 13:40:00|13927.7|13887.7|13898.4|13838.4|13939.3|13893.9|13863.8|13806.8|21
1628775900000|2021-08-12 13:45:00|13899.3|13839.3|13865.1|13805.1|13911|13856.7|13850.1|13805.1|9
1628776200000|2021-08-12 13:50:00|13854.2|13814.2|13864.2|13804.2|13865.1|13832.2|13843.3|13801.9|9
1628776500000|2021-08-12 13:55:00|13865.1|13805.1|13854.6|13830.6|13865.1|13830.6|13849.8|13804.2|4
1628776800000|2021-08-12 14:00:00|13856.2|13832.2|13866.7|13806.7|13871.7|13838.1|13856.2|13802.6|18
1628777100000|2021-08-12 14:05:00|13867.6|13807.6|13856.3|13832.3|13872.3|13837.3|13856.3|13806.8|4
1628777400000|2021-08-12 14:10:00|||||||||6
1628777700000|2021-08-12 14:15:00|13898.6|13838.6|13895.6|13871.6|13898.6|13871.6|13885.7|13838.6|5
1628778000000|2021-08-12 14:20:00|13900.4|13860.4|13922.5|13882.5|13922.5|13892.3|13900.4|13860.4|8
1628778300000|2021-08-12 14:25:00|13925|13885|13914.6|13890.6|13925|13890.6|13914.5|13883.4|1
1628778600000|2021-08-12 14:30:00|13920.1|13880.1|13922.6|13882.6|13922.6|13883.1|13904.6|13880.1|8
1628778900000|2021-08-12 14:35:00|13925.1|13885.1|13962.1|13938.1|13973.5|13938.1|13918|13885.1|9
1628779200000|2021-08-12 14:40:00|13963|13939|13971.9|13911.9|13996.9|13966.5|13963|13906|6
1628779500000|2021-08-12 14:45:00|13973.5|13913.5|13983.5|13923.5|13983.5|13923.5|13972.6|13912.6|1
1628779800000|2021-08-12 14:50:00|13972.6|13912.6|13963.5|13903.5|13977.6|13938.1|13962.1|13903.5|8
1628780100000|2021-08-12 14:55:00|13965.2|13905.2|13962.7|13922.7|13970.2|13922.7|13962.7|13903.5|2
1628780400000|2021-08-12 15:00:00|13963.6|13923.6|13967|13927|13967|13927|13963.6|13923.6|3
1628780700000|2021-08-12 15:05:00|13961.5|13937.5|13959.7|13935.7|13961.5|13937.5|13958.1|13934.1|3
1628781000000|2021-08-12 15:10:00|13958.1|13934.1|13925.6|13901.6|13958.1|13934.1|13925.6|13901.6|12
1628781300000|2021-08-12 15:15:00|13923.1|13899.1|13900.2|13840.2|13923.1|13899.1|13865.6|13837.7|12
1628781600000|2021-08-12 15:20:00|13900.3|13840.3|13863.9|13839.9|13900.3|13847.4|13863.9|13835.3|4
1628781900000|2021-08-12 15:25:00|13862.3|13838.3|13852.3|13828.3|13862.3|13838.3|13852.3|13828.3|3
1628782200000|2021-08-12 15:30:00|13857.6|13817.6|13838.7|13798.7|13857.6|13817.6|13838.7|13793.7|15
1628782500000|2021-08-12 15:35:00|13837.8|13797.8|13842.1|13782.1|13843.7|13798.3|13787.3|13763.3|26
1628782800000|2021-08-12 15:40:00|13843.7|13783.7|13826.2|13786.2|13843.7|13786.2|13826.2|13783.7|1
1628783100000|2021-08-12 15:45:00|13823.7|13783.7|13797.4|13773.4|13823.7|13790.9|13797.4|13773.4|11
1628783400000|2021-08-12 15:50:00|13795.8|13771.8|13806.7|13782.7|13812.2|13782.7|13795.8|13771.8|14
1628783700000|2021-08-12 15:55:00|13812.2|13772.2|13842.9|13782.9|13872.4|13848.4|13800.8|13772.2|25
1628784000000|2021-08-12 16:00:00|13842|13782|13794.9|13770.9|13842.9|13789.5|13794.9|13770.9|12
1628784300000|2021-08-12 16:05:00|13796.7|13772.7|13806.6|13782.6|13806.6|13782.6|13796.7|13772.7|3
1628784600000|2021-08-12 16:10:00|13791.6|13767.6|13791.6|13767.6|13794.1|13770.1|13785.7|13761.7|12
1628784900000|2021-08-12 16:15:00|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|2
1628785200000|2021-08-12 16:20:00|13803.2|13779.2|13784.8|13760.8|13812.1|13780.1|13783.9|13759.9|15
1628785500000|2021-08-12 16:25:00|13786.5|13762.5|13707.9|13647.9|13787|13762.5|13704|13647.8|25
1628785800000|2021-08-12 16:30:00|13706.2|13646.2|13444.5|13384.5|13706.2|13660.9|13444.5|13384.5|58
1628786100000|2021-08-12 16:35:00|13442.7|13382.7|13507.2|13467.2|13515.4|13467.2|13437|13377|8
1628786400000|2021-08-12 16:40:00|13510.4|13470.4|13552.9|13512.9|13552.9|13512.9|13503.6|13452.2|18
1628786700000|2021-08-12 16:45:00|13507.9|13447.9|13507.9|13447.9|13507.9|13447.9|13506.3|13446.3|19
1628787000000|2021-08-12 16:50:00|13505.4|13445.4|13495.5|13435.5|13505.4|13445.4|13495.4|13435.4|7
1628787300000|2021-08-12 16:55:00|13496.3|13436.3|13550.5|13490.5|13559.6|13499.6|13490.5|13430.5|16
1628787600000|2021-08-12 17:00:00|13549.6|13489.6|13558|13498|13558|13498|13547.1|13487.1|16
1628787900000|2021-08-12 17:05:00|13525.5|13465.5|13524.1|13500.1|13557.1|13502.6|13490.5|13430.5|17
1628788200000|2021-08-12 17:10:00|13521.6|13497.6|13565.5|13505.5|13565.5|13516|13521.6|13483.9|8
1628788500000|2021-08-12 17:15:00|13562.2|13522.2|13545.6|13485.6|13562.2|13533.5|13536.4|13485.5|22
1628788800000|2021-08-12 17:20:00|13542|13482|13548.1|13488.1|13557.2|13526.1|13535.6|13475.6|8
1628789100000|2021-08-12 17:25:00|13537.2|13513.2|13595.6|13535.6|13597.5|13537.5|13537.2|13479.7|34
1628789400000|2021-08-12 17:30:00|13592.1|13532.1|13593.1|13533.1|13593.1|13533.1|13580.6|13520.6|4
1628789700000|2021-08-12 17:35:00|||||||||2
1628790000000|2021-08-12 17:40:00|13594|13534|13658.1|13618.1|13658.1|13622.8|13593.1|13533.1|9
1628790300000|2021-08-12 17:45:00|13658.2|13618.2|13673.2|13613.2|13678.2|13618.2|13658.2|13613.2|3
1628790600000|2021-08-12 17:50:00|13670.7|13610.7|13639.3|13615.3|13673.2|13623.4|13639.3|13609.8|3
1628790900000|2021-08-12 17:55:00|13687.7|13663.7|13621.6|13561.6|13712.3|13663.7|13596.4|13536.4|19
1628856000000|2021-08-13 12:00:00|13588.2|13528.2|13595.7|13535.7|13619.1|13569.9|13588.2|13528.2|8
1628856300000|2021-08-13 12:05:00|13590.2|13566.2|13718.3|13658.3|13733.3|13673.3|13590.2|13550.7|17
1628856600000|2021-08-13 12:10:00|13719.1|13659.1|13699.1|13639.1|13733.3|13673.3|13689.9|13629.9|11
1628856900000|2021-08-13 12:15:00|13704.1|13644.1|13706.7|13646.7|13706.7|13646.7|13696.6|13636.6|0
1628857200000|2021-08-13 12:20:00|13700.9|13640.9|13694.2|13634.2|13706.7|13646.7|13666.2|13612.5|2
1628857500000|2021-08-13 12:25:00|13684.2|13624.2|13664.2|13624.2|13689.2|13629.2|13656.7|13611.7|2
1628857800000|2021-08-13 12:30:00|13671.7|13611.7|13667.5|13607.5|13671.7|13611.7|13667.5|13607.5|4
1628858100000|2021-08-13 12:35:00|13656.7|13596.7|13651.7|13591.7|13658.4|13598.4|13651.7|13591.7|2
1628858400000|2021-08-13 12:40:00|13650.9|13590.9|13649.3|13589.3|13656.7|13596.7|13646.7|13586.7|1
1628858700000|2021-08-13 12:45:00|13650.1|13590.1|13646.8|13586.8|13651.8|13591.8|13646.8|13586.8|1
1628859000000|2021-08-13 12:50:00|13659.3|13599.3|13651.8|13591.8|13659.3|13599.3|13650.1|13590.1|6
1628859300000|2021-08-13 12:55:00|13649.3|13589.3|13649.3|13589.3|13654.3|13594.3|13649.3|13589.3|0
1628859600000|2021-08-13 13:00:00|13654.3|13594.3|13669.3|13609.3|13685.2|13625.2|13651.8|13591.8|20
1628859900000|2021-08-13 13:05:00|13642.1|13618.1|13721.8|13661.8|13721.8|13661.8|13642.1|13604.4|13
1628860200000|2021-08-13 13:10:00|13722.7|13662.7|13758.5|13718.5|13758.5|13725.7|13721.9|13661.9|20
1628860500000|2021-08-13 13:15:00|13755.2|13715.2|13755.2|13715.2|13755.2|13715.2|13755.2|13715.2|3
1628860800000|2021-08-13 13:20:00|||||||||4
1628861100000|2021-08-13 13:25:00|||||||||2
1628861400000|2021-08-13 13:30:00|||||||||4
1628861700000|2021-08-13 13:35:00|13751.9|13711.9|13758.6|13698.6|13758.6|13712|13742.9|13697|7
1628862000000|2021-08-13 13:40:00|13763.6|13703.6|13785.3|13725.3|13785.3|13732.8|13752.8|13703.6|6
1628862300000|2021-08-13 13:45:00|13783.6|13723.6|13783.2|13759.2|13783.7|13759.2|13774.9|13723.6|9
1628862600000|2021-08-13 13:50:00|13785.7|13761.7|13853.2|13829.2|13862|13830|13785.7|13761.7|40
1628862900000|2021-08-13 13:55:00|13862|13822|13894|13870|13894|13870|13853.2|13822|15
1628863200000|2021-08-13 14:00:00|13894.1|13870.1|13869.6|13809.6|13907|13870.1|13862.1|13802.1|9
1628863500000|2021-08-13 14:05:00|13857.1|13797.1|13847.1|13787.1|13891.2|13851.2|13847.1|13787.1|4
1628863800000|2021-08-13 14:10:00|13848.8|13788.8|13897.1|13837.1|13897.1|13837.1|13837.9|13777.9|20
1628864100000|2021-08-13 14:15:00|13894.6|13834.6|13958|13898|13968.8|13937.7|13874.7|13818.8|22
1628864400000|2021-08-13 14:20:00|13965.5|13905.5|13978|13918|13999.4|13971.8|13955.8|13905.5|15
1628864700000|2021-08-13 14:25:00|13975.5|13915.5|13942.5|13918.5|13975.5|13926.7|13937.5|13913.5|6
1628865000000|2021-08-13 14:30:00|13952.4|13928.4|13950.5|13890.5|13976.4|13928.4|13948.9|13888.9|5
1628865300000|2021-08-13 14:35:00|13938|13898|13948.9|13888.9|13948.9|13901.4|13938|13888.9|2
1628865600000|2021-08-13 14:40:00|13938.1|13898.1|13938.1|13898.1|13938.1|13898.1|13936.4|13896.4|19
1628865900000|2021-08-13 14:45:00|13936.4|13896.4|13922.3|13862.3|13936.4|13899.4|13912.6|13862.3|40
1628866200000|2021-08-13 14:50:00|13878.9|13818.9|13850.7|13790.7|13878.9|13818.9|13816.4|13771.4|10
1628866800000|2021-08-13 15:00:00|13843.2|13803.2|13831.5|13771.5|13869|13809|13803.2|13755.7|5
1628867100000|2021-08-13 15:05:00|13829|13769|13830.7|13770.7|13830.7|13770.7|13829|13769|2
1628867400000|2021-08-13 15:10:00|13829.8|13769.8|13831.5|13771.5|13831.5|13771.5|13804|13759|4
1628867700000|2021-08-13 15:15:00|13829|13769|13829.1|13769.1|13829.1|13769.1|13829|13769|2
1628868000000|2021-08-13 15:20:00|13827.4|13767.4|13824.1|13784.1|13841.6|13788.2|13824.1|13764.1|1
1628868300000|2021-08-13 15:25:00|13813.6|13789.6|13879.1|13819.1|13879.1|13819.1|13813.6|13784.1|6
1628868600000|2021-08-13 15:30:00|13880.7|13820.7|13887.5|13827.5|13890.8|13833.2|13866.6|13820.7|0
1628868900000|2021-08-13 15:35:00|13873.2|13833.2|13864.1|13824.1|13873.2|13833.2|13864.1|13824.1|5
1628869200000|2021-08-13 15:40:00|13864.4|13840.4|13864.5|13840.5|13864.5|13840.5|13864.4|13840.4|6
1628869500000|2021-08-13 15:45:00|||||||||16
1628869800000|2021-08-13 15:50:00|13862|13838|13805.8|13765.8|13862|13838|13795.3|13761.7|60
1628870100000|2021-08-13 15:55:00|13805.9|13765.9|13781.8|13721.8|13805.9|13767.1|13758.4|13698.4|9
1628870400000|2021-08-13 16:00:00|13793.4|13733.4|13808.4|13748.4|13810.9|13750.9|13785.9|13725.9|3
1628870700000|2021-08-13 16:05:00|13807.5|13747.5|13795.9|13755.9|13810.9|13755.9|13794.2|13745.9|1
1628871000000|2021-08-13 16:10:00|13795.1|13755.1|13813.4|13753.4|13813.4|13756.4|13780.4|13743.5|2
1628871300000|2021-08-13 16:15:00|13815.9|13755.9|13805.9|13765.9|13815.9|13768.4|13805.9|13755.9|1
1628871600000|2021-08-13 16:20:00|13806|13766|13796.3|13772.3|13806|13773.1|13790.5|13766|9
1628871900000|2021-08-13 16:25:00|13793.8|13769.8|13776.3|13752.3|13793.8|13769.8|13776.3|13752.3|22
1628872200000|2021-08-13 16:30:00|13774.6|13750.6|13779.3|13719.3|13784.3|13750.6|13759.3|13708.5|16
1628872500000|2021-08-13 16:35:00|13777.7|13717.7|13798.5|13738.5|13801|13741|13747.2|13717.7|7
1628872800000|2021-08-13 16:40:00|13799.3|13739.3|13812.7|13752.7|13812.7|13756.9|13796.9|13739.3|0
1628873100000|2021-08-13 16:45:00||13772.7||13772.7||13772.7||13772.7|0
1628873400000|2021-08-13 16:50:00|||||||||2
1628873700000|2021-08-13 16:55:00|13812.8|13772.8|13802.3|13778.3|13812.8|13779.9|13799.8|13772.8|3
1628874000000|2021-08-13 17:00:00|13801.4|13777.4|13744.8|13720.8|13805.3|13777.4|13744.8|13717.8|3
1628874300000|2021-08-13 17:05:00|13764.7|13740.7|13780.3|13720.3|13783.6|13743.6|13764.7|13720.3|2
1628874600000|2021-08-13 17:10:00|13781.1|13721.1|13790.3|13730.3|13790.3|13730.3|13781.1|13721.1|0
1628875200000|2021-08-13 17:20:00|13790.4|13730.4|13792.9|13732.9|13792.9|13732.9|13790.4|13730.4|0
1628875500000|2021-08-13 17:25:00|13795.4|13735.4|13778.7|13718.7|13795.4|13735.4|13747.4|13713.7|4
1628875800000|2021-08-13 17:30:00|13762|13722|13819.6|13759.6|13819.6|13759.6|13742.4|13707.1|3
1628876100000|2021-08-13 17:35:00|13820.4|13760.4|13822.1|13762.1|13822.1|13762.1|13820.4|13760.4|0
1628876400000|2021-08-13 17:40:00|13817.1|13757.1|13748.8|13688.8|13817.1|13757.1|13746.3|13686.3|1
1628876700000|2021-08-13 17:45:00|13747.1|13687.1|13756.3|13696.3|13756.3|13705.5|13745.5|13687.1|1
1628877000000|2021-08-13 17:50:00|13747.1|13707.1|13761.7|13737.7|13763.3|13739.3|13742.5|13707.1|6
1628877300000|2021-08-13 17:55:00|13760.8|13736.8|13753.8|13693.8|13798.8|13747.2|13753.8|13693.8|11
1629115200000|2021-08-16 12:00:00|13717.8|13657.8|13754.6|13694.6|13785.3|13725.3|13717.8|13657.8|12
1629115500000|2021-08-16 12:05:00|13755.4|13695.4|13784.7|13744.7|13789.7|13744.7|13755.4|13695.4|2
1629115800000|2021-08-16 12:10:00|13785.4|13745.4|13781.9|13741.9|13788.2|13758.4|13778.8|13740.4|16
1629116100000|2021-08-16 12:15:00|13775.3|13751.3|13776.2|13716.2|13814.4|13755.6|13758.6|13698.6|4
1629116400000|2021-08-16 12:20:00|13768.3|13728.3|13751.8|13711.8|13806.2|13746.7|13751.8|13711.8|387
1629116700000|2021-08-16 12:25:00|13748.8|13724.8|13743.5|13719.5|13755.4|13724.8|13743.5|13711.8|26
1629117000000|2021-08-16 12:30:00|13750.8|13710.8|13750.8|13690.8|13750.8|13710.8|13744|13684|10
1629117300000|2021-08-16 12:35:00|13746.6|13722.6|13762.3|13702.3|13784|13752.8|13746.6|13702.3|6
1629117600000|2021-08-16 12:40:00|13760.8|13700.8|13777.6|13717.6|13780.1|13746.3|13752.6|13692.6|11
1629118200000|2021-08-16 12:50:00|13768.4|13728.4|13767.9|13743.9|13768.4|13743.9|13762.5|13728.4|4
1629118500000|2021-08-16 12:55:00|13768.6|13744.6|13793.4|13753.4|13793.4|13758.2|13768.6|13744.6|5
1629118800000|2021-08-16 13:00:00|13788.3|13764.3|13849.5|13789.5|13865.9|13821.4|13788.3|13764.3|23
1629119100000|2021-08-16 13:05:00|13847.7|13787.7|13820.9|13760.9|13847.7|13808.9|13791.9|13745.2|5
1629119400000|2021-08-16 13:10:00|13820.2|13760.2|13840.2|13780.2|13844.8|13805.7|13762.7|13702.7|23
1629119700000|2021-08-16 13:15:00|13841|13781|13827.8|13787.8|13849.5|13798.8|13827.8|13781|4
1629120000000|2021-08-16 13:20:00|13825.3|13785.3|13840.3|13780.3|13840.3|13785.3|13825.3|13776.7|5
1629120300000|2021-08-16 13:25:00|13835.3|13795.3|13808.9|13768.9|13840.3|13796|13805.9|13762.8|15
1629120600000|2021-08-16 13:30:00|13813.8|13753.8|13804.6|13744.6|13813.8|13753.8|13793.9|13733.9|0
1629120900000|2021-08-16 13:35:00|13806.4|13746.4|13790.7|13730.7|13811.4|13780.1|13789.1|13730.7|11
1629121200000|2021-08-16 13:40:00|13778.5|13738.5|13648.6|13588.6|13778.5|13738.5|13553.6|13513.6|27
1629121500000|2021-08-16 13:45:00|13652.1|13592.1|13653.6|13593.6|13653.6|13593.6|13650.4|13590.4|6
1629121800000|2021-08-16 13:50:00|13650.4|13590.4|13649.7|13589.7|13650.4|13590.4|13647.9|13587.9|2
1629122100000|2021-08-16 13:55:00|13633.2|13573.2|13634|13574|13634|13574.1|13592.7|13561.8|10
1629122400000|2021-08-16 14:00:00|13635.8|13575.8|13659|13619|13690.8|13630.8|13634.2|13575.8|13
1629122700000|2021-08-16 14:05:00|13669.7|13609.7|13673.5|13649.5|13681.5|13649.5|13669.7|13609.7|12
1629123000000|2021-08-16 14:10:00|13678.5|13654.5|13673.5|13649.5|13678.5|13654.5|13673.5|13649.5|46
1629123300000|2021-08-16 14:15:00|13673.6|13649.6|13673.6|13649.6|13673.6|13649.6|13673.6|13649.6|2
1629123600000|2021-08-16 14:20:00|||||||||6
1629123900000|2021-08-16 14:25:00|13659.8|13619.8|13676.6|13636.6|13681.6|13636.6|13659.8|13619.1|23
1629124200000|2021-08-16 14:30:00|13669.5|13629.5|13676.6|13616.6|13676.6|13629.5|13669.5|13616.6|19
1629124500000|2021-08-16 14:35:00|13681.6|13621.6|13676.6|13636.6|13681.6|13636.6|13676.6|13621.6|1
1629124800000|2021-08-16 14:40:00|13669.4|13645.4|13671.2|13647.2|13671.2|13647.2|13669.4|13645.4|12
1629125100000|2021-08-16 14:45:00|13678.4|13638.4|13671.2|13647.2|13681.7|13647.2|13648.7|13612.1|7
1629125400000|2021-08-16 14:50:00|13676.7|13636.7|13663.7|13639.7|13679.2|13647.2|13656.6|13622.4|14
1629125700000|2021-08-16 14:55:00|13669.6|13629.6|13644.4|13620.4|13669.6|13629.6|13644.4|13620.4|1
1629126000000|2021-08-16 15:00:00|13644.5|13620.5|13644.5|13620.5|13644.5|13620.5|13644.5|13620.5|2
1629126300000|2021-08-16 15:05:00|13667.5|13607.5|13661.8|13621.8|13668.9|13628.9|13661.8|13607.5|14
1629126600000|2021-08-16 15:10:00|13656.3|13632.3|13676.8|13636.8|13676.8|13636.8|13656.3|13627.2|2
1629126900000|2021-08-16 15:15:00|13676.1|13636.1|13669.3|13609.3|13676.1|13636.1|13664.3|13604.3|27
1629127200000|2021-08-16 15:20:00|13652.8|13612.8|13636.8|13596.8|13652.8|13612.8|13636.8|13596.8|5
1629127500000|2021-08-16 15:25:00|13636.9|13596.9|13636.9|13596.9|13636.9|13596.9|13636.9|13596.9|2
1629127800000|2021-08-16 15:30:00|13611.9|13571.9|13606.4|13582.4|13611.9|13582.4|13604.6|13571.9|9
1629128100000|2021-08-16 15:35:00|13593.9|13569.9|13563.2|13539.2|13593.9|13569.9|13563.2|13539.2|37
1629128400000|2021-08-16 15:40:00|13568.2|13544.2|13545.7|13521.7|13568.2|13544.2|13543.9|13519.9|5
1629128700000|2021-08-16 15:45:00|13543.9|13519.9|13512.2|13488.2|13543.9|13519.9|13512.2|13488.2|28
1629129000000|2021-08-16 15:50:00|13513.9|13489.9|13484.7|13460.7|13513.9|13489.9|13484.7|13460.7|28
1629129300000|2021-08-16 15:55:00|13482.2|13458.2|13484.7|13460.7|13490.4|13466.4|13479.7|13455.7|19
1629129600000|2021-08-16 16:00:00|13486.5|13462.5|13486.5|13462.5|13489|13465|13479|13455|18
1629129900000|2021-08-16 16:05:00|13487.2|13463.2|13478.8|13438.8|13489.5|13465|13474|13438.8|20
1629130200000|2021-08-16 16:10:00|13496.3|13436.3|13496.3|13436.3|13496.3|13436.3|13496.3|13436.3|6
1629130500000|2021-08-16 16:15:00|13487.8|13447.8|13489.6|13449.6|13491.3|13451.3|13487.8|13447.8|3
1629130800000|2021-08-16 16:20:00|13491.3|13451.3|13491.4|13451.4|13491.4|13451.4|13491.3|13451.3|9
1629131100000|2021-08-16 16:25:00|13493.9|13433.9|13479.6|13419.6|13493.9|13433.9|13479.6|13419.6|5
1629131400000|2021-08-16 16:30:00|13477.8|13417.8|13471.8|13411.8|13477.8|13417.8|13471.8|13411.8|15
1629131700000|2021-08-16 16:35:00|13474.3|13414.3|13478.9|13418.9|13478.9|13418.9|13474.3|13414.3|3
1629132000000|2021-08-16 16:40:00|13479.6|13419.6|13506.8|13446.8|13514.3|13454.3|13429.2|13405.2|27
1629132300000|2021-08-16 16:45:00|13504.7|13464.7|13496.5|13436.5|13526.1|13486.1|13453.1|13410.4|29
1629132600000|2021-08-16 16:50:00|13503.5|13479.5|13484.7|13444.7|13513.2|13479.5|13480.3|13439|13
1629132900000|2021-08-16 16:55:00|13479.6|13455.6|13478.5|13454.5|13508.7|13464.5|13478.5|13444.7|26
1629133200000|2021-08-16 17:00:00|13484|13444|13451.7|13427.7|13484|13451.3|13450|13426|23
1629133500000|2021-08-16 17:05:00|13456.7|13432.7|13430|13406|13456.8|13432.8|13430|13397.3|8
1629133800000|2021-08-16 17:10:00|13435.5|13395.5|13405.8|13365.8|13435.5|13399.2|13405.8|13365.8|59
1629134100000|2021-08-16 17:15:00|13405.9|13365.9|13398.6|13374.6|13405.9|13381.4|13398.6|13365.9|3
1629134400000|2021-08-16 17:20:00|13395|13371|13395.4|13371.4|13400|13376|13393.2|13369.2|8
1629134700000|2021-08-16 17:25:00|13397.2|13373.2|13408.6|13384.6|13408.6|13384.6|13397.2|13373.2|6
1629135000000|2021-08-16 17:30:00|13406.1|13382.1|13401.1|13377.1|13406.1|13382.1|13401.1|13377.1|4
1629135300000|2021-08-16 17:35:00|13401.2|13377.2|13401.9|13377.9|13402.6|13378.6|13401.2|13377.2|5
1629135600000|2021-08-16 17:40:00|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|4
1629135900000|2021-08-16 17:45:00|13401.9|13377.9|13401.9|13377.9|13401.9|13377.9|13401.2|13377.2|4
1629136200000|2021-08-16 17:50:00|13401.2|13377.2|13502.5|13442.5|13502.5|13442.5|13401.2|13377.2|15
1629136500000|2021-08-16 17:55:00|13500|13440|13520.7|13460.7|13520.7|13463.4|13487.4|13438.5|30
1629201600000|2021-08-17 12:00:00|13477.6|13417.6|13494.5|13434.5|13494.5|13436.3|13467.2|13412.6|20
1629201900000|2021-08-17 12:05:00|13486.5|13446.5|13501.5|13477.5|13501.5|13477.5|13484.7|13446.5|9
1629202200000|2021-08-17 12:10:00|13500.8|13476.8|13586.3|13546.3|13591.3|13551.8|13500.8|13476.8|16
1629202500000|2021-08-17 12:15:00|13590.1|13530.1|13628.2|13568.2|13670.6|13625|13572.4|13515.6|13
1629202800000|2021-08-17 12:20:00|13628.8|13568.8|13644.3|13584.3|13646.8|13586.8|13602.5|13557.5|10
1629203100000|2021-08-17 12:25:00|13645|13585|13650.7|13590.7|13672.5|13621.1|13625|13570|6
1629203400000|2021-08-17 12:30:00|13654.3|13594.3|13683.9|13623.9|13780.7|13731.9|13654.3|13594.3|27
1629203700000|2021-08-17 12:35:00|13685.7|13625.7|13740.1|13680.1|13747.5|13687.5|13663.2|13603.2|5
1629204000000|2021-08-17 12:40:00|13740.7|13680.7|13682.6|13622.6|13745.1|13685.1|13611.4|13564.4|9
1629204300000|2021-08-17 12:45:00|13687.4|13627.4|13656.5|13596.5|13725.8|13665.8|13640.8|13580.8|3
1629204600000|2021-08-17 12:50:00|13657.1|13597.1|13670.8|13610.8|13674|13614|13653.3|13593.3|6
1629204900000|2021-08-17 12:55:00|13658.3|13598.3|13613.3|13553.3|13677.6|13617.6|13565.8|13505.8|14
1629205200000|2021-08-17 13:00:00|13618.8|13558.8|13593.3|13533.3|13655.8|13595.8|13562.6|13502.6|9
1629205500000|2021-08-17 13:05:00|13594|13534|13590.9|13530.9|13603.4|13543.4|13590.9|13530.9|5
1629205800000|2021-08-17 13:10:00|13609.1|13549.1|13659.1|13599.1|13659.1|13599.1|13609.1|13549.1|7
1629206100000|2021-08-17 13:15:00|13660.9|13600.9|13736.6|13676.6|13736.6|13676.6|13660.9|13600.9|3
1629206400000|2021-08-17 13:20:00|13735.2|13675.2|13720.9|13660.9|13735.2|13675.2|13720.9|13660.9|7
1629206700000|2021-08-17 13:25:00|13719.1|13659.1|13650.3|13590.3|13719.1|13659.1|13647.8|13587.8|20
1629207000000|2021-08-17 13:30:00|13649.6|13589.6|13647.1|13587.1|13650.3|13590.3|13645.3|13585.3|4
1629207300000|2021-08-17 13:35:00|13645.3|13585.3|13666|13606|13666|13606|13645.3|13585.3|4
1629207600000|2021-08-17 13:40:00|13667.4|13607.4|13671|13611|13671|13611|13667.4|13607.4|7
1629207900000|2021-08-17 13:45:00|13662.4|13622.4|13633.5|13573.5|13672.8|13648.3|13622.8|13562.8|29
1629208200000|2021-08-17 13:50:00|13638.5|13578.5|13638.6|13578.6|13638.6|13578.6|13638.5|13578.5|6
1629208500000|2021-08-17 13:55:00|13631.1|13571.1|13625.6|13601.6|13662.9|13603.4|13602.4|13568.6|33
1629208800000|2021-08-17 14:00:00|13627.4|13603.4|13627.4|13603.4|13637.9|13605.2|13619.9|13595.9|56
1629209100000|2021-08-17 14:05:00|13629.2|13605.2|13669.7|13609.7|13679.7|13642.1|13629.2|13605.2|23
1629209400000|2021-08-17 14:10:00|13669.8|13609.8|13669.8|13609.8|13669.8|13609.8|13669.8|13609.8|0
1629209700000|2021-08-17 14:15:00|13672.3|13612.3|13613.7|13553.7|13672.3|13627.6|13613|13553|46
1629210000000|2021-08-17 14:20:00|13615.5|13555.5|13654.1|13594.1|13654.1|13594.1|13591.8|13555.5|9
1629210300000|2021-08-17 14:25:00|||||||||3
1629210600000|2021-08-17 14:30:00|13654.9|13594.9|13654.9|13594.9|13654.9|13594.9|13654.9|13594.9|4
1629210900000|2021-08-17 14:35:00|13634.1|13610.1|13634.9|13574.9|13640.8|13610.1|13580.1|13553.1|7
1629211200000|2021-08-17 14:40:00|13634.2|13574.2|13615.4|13555.4|13634.2|13574.2|13590.3|13530.3|114
1629211500000|2021-08-17 14:45:00|13603.5|13543.5|13620.4|13560.4|13631.7|13571.7|13591.1|13531.1|4
1629211800000|2021-08-17 14:50:00|13621.1|13561.1|13621.1|13561.1|13621.1|13561.1|13621.1|13561.1|14
1629212100000|2021-08-17 14:55:00|13621.8|13561.8|13602.9|13542.9|13628.6|13568.6|13601.1|13541.1|2
1629212400000|2021-08-17 15:00:00|13603.6|13543.6|13642.9|13582.9|13649.3|13589.3|13603.6|13543.6|20
1629212700000|2021-08-17 15:05:00|13643|13583|13635.5|13575.5|13643|13583|13635.5|13575.5|20
1629213000000|2021-08-17 15:10:00|13636.1|13576.1|13636.2|13576.2|13636.2|13576.2|13636.1|13576.1|2
1629213300000|2021-08-17 15:15:00|13635.5|13575.5|13629.4|13589.4|13636.9|13589.4|13627.5|13575.5|5
1629213600000|2021-08-17 15:20:00|13626.8|13602.8|13629.4|13589.4|13636.7|13602.8|13626.8|13589.4|0
1629213900000|2021-08-17 15:25:00|||||||||1
1629214200000|2021-08-17 15:30:00|13628.7|13588.7|13629.4|13589.4|13629.4|13589.4|13628.7|13588.7|5
1629214500000|2021-08-17 15:35:00|13628.8|13588.8|13688.1|13628.1|13690.6|13638.6|13624.6|13588.8|11
1629214800000|2021-08-17 15:40:00|13693.8|13633.8|13663.8|13603.8|13695.6|13635.6|13663.8|13603.8|28
1629215100000|2021-08-17 15:45:00|13658.8|13598.8|13675.6|13635.6|13675.6|13644.3|13655.6|13598.8|2
1629215400000|2021-08-17 15:50:00|13675.7|13635.7|13675.7|13635.7|13675.7|13635.7|13675.7|13635.7|1
1629215700000|2021-08-17 15:55:00|13668.4|13644.4|13675.7|13635.7|13680.7|13648|13668.4|13635.7|20
1629216000000|2021-08-17 16:00:00|13678.2|13638.2|13692.1|13632.1|13693.9|13641.4|13678.2|13630.7|11
1629216300000|2021-08-17 16:05:00|13690.7|13630.7|13690.7|13630.7|13692.5|13632.5|13690.7|13630.7|3
1629216600000|2021-08-17 16:10:00|13683.2|13643.2|13620.1|13580.1|13683.2|13646|13596.4|13562.8|22
1629216900000|2021-08-17 16:15:00|13604.6|13580.6|13533.7|13509.7|13654.4|13594.4|13526.4|13494.4|23
1629217200000|2021-08-17 16:20:00|13526.4|13502.4|13579.4|13519.4|13584.4|13524.4|13526.4|13501.9|5
1629217500000|2021-08-17 16:25:00|13581.5|13521.5|13630.1|13570.1|13642.9|13596|13574.4|13514.4|13
1629217800000|2021-08-17 16:30:00|13633.5|13573.5|13817.2|13793.2|13828.6|13793.2|13633.5|13573.5|45
1629218100000|2021-08-17 16:35:00|13815.8|13791.8|13808.4|13748.4|13826.8|13791.8|13795.8|13738.6|25
1629218400000|2021-08-17 16:40:00|13800.2|13740.2|13815.2|13755.2|13830.9|13796.4|13793.6|13735.4|18
1629218700000|2021-08-17 16:45:00|13817.9|13757.9|13825.2|13765.2|13825.2|13765.2|13817.9|13757.9|1
1629219000000|2021-08-17 16:50:00|13808.4|13768.4|13770.2|13710.2|13811|13768.4|13769.6|13709.6|3
1629219300000|2021-08-17 16:55:00|13768.2|13708.2|13779.6|13719.6|13779.6|13719.6|13722.3|13692.8|7
1629219600000|2021-08-17 17:00:00|13782.8|13742.8|13797.3|13737.3|13822.1|13787.4|13779.6|13719.6|12
1629219900000|2021-08-17 17:05:00|13798.5|13738.5|13785.3|13745.3|13798.5|13745.3|13783.5|13738.5|0
1629220200000|2021-08-17 17:10:00|13792.3|13732.3|13781.7|13741.7|13792.4|13741.7|13781.7|13732.3|2
1629220500000|2021-08-17 17:15:00|13784.2|13744.2|13794.9|13734.9|13823.5|13766|13776.9|13734.9|6
1629220800000|2021-08-17 17:20:00|13817.4|13757.4|13786.7|13726.7|13821.6|13796.5|13781.7|13721.7|2
1629221100000|2021-08-17 17:25:00|13785.4|13725.4|13793.6|13733.6|13806.7|13746.7|13779.9|13719.9|10
1629221400000|2021-08-17 17:30:00|13802.4|13742.4|13828.1|13768.1|13831.1|13794.1|13795.8|13742.4|11
1629221700000|2021-08-17 17:35:00|13797|13773|13773.6|13733.6|13822.5|13778.1|13728.3|13686.1|8
1629222000000|2021-08-17 17:40:00|13772.9|13732.9|13768.6|13708.6|13781.1|13750.5|13748.3|13706.1|10
1629222300000|2021-08-17 17:45:00|13776.1|13716.1|13803.8|13779.8|13820|13780.5|13731.1|13691.1|21
1629222600000|2021-08-17 17:50:00|13802|13778|13808.7|13748.7|13831.2|13797.3|13796.9|13736.9|12
1629222900000|2021-08-17 17:55:00|13825.5|13765.5|13838|13778|13838|13795.3|13808.7|13765.5|10
1629288000000|2021-08-18 12:00:00|13820.2|13760.2|13819.6|13759.6|13829.6|13769.6|13744.6|13684.6|12
1629288300000|2021-08-18 12:05:00|13819|13759|13763.4|13703.4|13819|13759|13735.4|13701.1|2
1629288600000|2021-08-18 12:10:00|13755.9|13715.9|13732.2|13672.2|13767.6|13728.9|13727.9|13672.2|0
1629288900000|2021-08-18 12:15:00|13744.7|13684.7|13786.5|13726.5|13786.5|13726.5|13704.8|13667.2|5
1629289200000|2021-08-18 12:20:00|13785.3|13725.3|13800.4|13740.4|13813.4|13785.2|13759.2|13723.4|14
1629289500000|2021-08-18 12:25:00|13801|13741|13806|13746|13810.3|13767.8|13791.8|13737.2|0
1629289800000|2021-08-18 12:30:00|13803.5|13743.5|13809.8|13769.8|13814.8|13778.4|13802.2|13742.2|0
1629290100000|2021-08-18 12:35:00|13831.7|13771.7|13807.3|13747.3|13836.7|13776.7|13807.3|13747.3|2
1629290400000|2021-08-18 12:40:00|13812.9|13752.9|13819.2|13759.2|13819.9|13760.4|13791.1|13747.3|3
1629290700000|2021-08-18 12:45:00|13821.1|13761.1|13821.1|13761.1|13821.1|13761.1|13818.6|13758.6|0
1629291000000|2021-08-18 12:50:00|13823.6|13763.6|13831.8|13771.8|13836.1|13794.3|13813.6|13758|2
1629291300000|2021-08-18 12:55:00|13830.5|13770.5|13812.4|13752.4|13833.6|13773.6|13781.1|13737.6|6
1629291600000|2021-08-18 13:00:00|13813|13753|13795.5|13735.5|13813|13753|13792.4|13732.4|1
1629291900000|2021-08-18 13:05:00|13794.9|13734.9|13792.4|13732.4|13809.9|13749.9|13792.4|13732.4|5
1629292200000|2021-08-18 13:10:00|13791.8|13731.8|13792.4|13732.4|13794.9|13734.9|13787.4|13727.4|1
1629292500000|2021-08-18 13:15:00|13791.8|13731.8|13790.6|13730.6|13794.3|13734.3|13787.4|13727.4|2
1629292800000|2021-08-18 13:20:00|13800.6|13740.6|13772.5|13732.5|13800.6|13740.6|13772.5|13725|1
1629293100000|2021-08-18 13:25:00|13785.5|13745.5|13800.6|13740.6|13800.6|13745.5|13785.5|13740|1
1629293400000|2021-08-18 13:30:00|13800|13740|13755|13695|13800|13740|13748.8|13688.8|2
1629293700000|2021-08-18 13:35:00|13753.2|13693.2|13695.7|13655.7|13753.2|13693.2|13695.7|13646.3|4
1629294000000|2021-08-18 13:40:00|13698.2|13658.2|13665.1|13625.1|13698.2|13658.2|13634.6|13598.3|12
1629294600000|2021-08-18 13:50:00|13665.7|13605.7|13665.7|13605.7|13693.2|13633.2|13665.7|13605.7|6
1629294900000|2021-08-18 13:55:00|13665.8|13605.8|13665.1|13605.1|13668.8|13608.8|13665.1|13605.1|3
1629295200000|2021-08-18 14:00:00|13665.8|13605.8|13662.7|13622.7|13665.8|13622.7|13662.6|13605.1|4
1629295500000|2021-08-18 14:05:00|13662|13622|13677.7|13637.7|13692.7|13641.4|13624.7|13591.5|2
1629295800000|2021-08-18 14:10:00|13692.7|13632.7|13687.7|13647.7|13695.2|13647.7|13685.8|13632.7|4
1629296100000|2021-08-18 14:15:00|13709.7|13685.7|13725.2|13665.2|13727.7|13685.7|13709.7|13652.7|5
1629296700000|2021-08-18 14:25:00|13725.3|13665.3|13722.8|13662.8|13725.9|13665.9|13722.8|13662.8|1
1629297000000|2021-08-18 14:30:00|13723.4|13663.4|13722.8|13662.8|13725.3|13665.3|13722.8|13662.8|22
1629297300000|2021-08-18 14:35:00|13721.1|13681.1|13740.9|13680.9|13747.1|13687.1|13721.1|13677.8|4
1629297600000|2021-08-18 14:40:00|13740.3|13680.3|13778.5|13738.5|13778.5|13738.5|13740.3|13680.3|26
1629297900000|2021-08-18 14:45:00|13784|13724|13778.5|13718.5|13784.1|13724.1|13765.3|13705.3|6
1629298200000|2021-08-18 14:50:00|13783.6|13723.6|13780.4|13740.4|13820.9|13780.9|13764.2|13723.6|9
1629298500000|2021-08-18 14:55:00|13784.2|13744.2|13780.4|13740.4|13784.2|13744.2|13780.4|13740.4|0
1629298800000|2021-08-18 15:00:00|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|0
1629299100000|2021-08-18 15:05:00|13788.6|13728.6|13729.9|13669.9|13789.8|13745.9|13708|13667.3|15
1629299400000|2021-08-18 15:10:00|13731.7|13671.7|13694.2|13634.2|13731.7|13671.7|13686.7|13626.7|2
1629299700000|2021-08-18 15:15:00|13694.9|13634.9|13709.3|13649.3|13717.3|13677.9|13694.9|13634.9|16
1629300000000|2021-08-18 15:20:00|13676.9|13652.9|13671.1|13631.1|13682.4|13652.9|13671.1|13621.8|1
1629300300000|2021-08-18 15:25:00|13667.4|13627.4|13698.7|13638.7|13698.7|13638.7|13667.4|13621.9|18
1629300600000|2021-08-18 15:30:00|13708.7|13648.7|13690.5|13630.5|13739.3|13679.3|13686.2|13626.2|2
1629300900000|2021-08-18 15:35:00|13699.5|13639.5|13710.6|13650.6|13726.2|13666.2|13666.2|13615.5|24
1629301200000|2021-08-18 15:40:00|13711.9|13651.9|13713.7|13653.7|13713.7|13653.7|13711.9|13651.9|0
1629301500000|2021-08-18 15:45:00|13720.6|13660.6|13741.9|13681.9|13743.7|13683.7|13715.6|13655.6|1
1629301800000|2021-08-18 15:50:00|13746.3|13686.3|13744.4|13704.4|13753.8|13706.3|13744.4|13684.4|1
1629302100000|2021-08-18 15:55:00|13773.8|13713.8|13749.4|13709.4|13773.8|13713.8|13749.4|13696.9|1
1629302400000|2021-08-18 16:00:00|13781.9|13741.9|13776.3|13716.3|13781.9|13742.4|13752.5|13706.3|4
1629302700000|2021-08-18 16:05:00|13778.2|13718.2|13742.6|13702.6|13778.8|13731.8|13742.6|13684.5|4
1629303000000|2021-08-18 16:10:00|13735.9|13711.9|13746.4|13706.4|13746.4|13718.1|13735.9|13706.4|31
1629303300000|2021-08-18 16:15:00|13744.5|13704.5|13725.2|13685.2|13744.6|13720.6|13724.5|13675.1|15
1629303600000|2021-08-18 16:20:00|13724.5|13684.5|13722|13682|13737|13690.7|13714|13677|0
1629303900000|2021-08-18 16:25:00|13722.1|13682.1|13722.1|13682.1|13722.1|13690.7|13714.7|13682.1|5
1629304200000|2021-08-18 16:30:00|13713.4|13689.4|13682.7|13622.7|13722.1|13689.4|13680.2|13620.2|25
1629304500000|2021-08-18 16:35:00|||||||||2
1629304800000|2021-08-18 16:40:00|13682.8|13622.8|13672.2|13632.2|13682.8|13634|13672.2|13621.5|6
1629305100000|2021-08-18 16:45:00|13680.9|13620.9|13633.5|13593.5|13680.9|13625.9|13629.7|13577.2|5
1629305400000|2021-08-18 16:50:00|13632.8|13592.8|13637.2|13597.2|13637.2|13597.2|13632.8|13592.8|0
1629306000000|2021-08-18 17:00:00|13659.1|13599.1|13646|13586|13659.1|13599.1|13646|13586|20
1629306300000|2021-08-18 17:05:00|13642.3|13582.3|13577.3|13517.3|13642.3|13591|13531.1|13507.1|40
1629306600000|2021-08-18 17:10:00|13572.3|13512.3|13561.7|13501.7|13586.6|13526.6|13541.7|13481.7|15
1629306900000|2021-08-18 17:15:00|13562.3|13502.3|13556.7|13496.7|13586|13526|13546.7|13486.7|5
1629307200000|2021-08-18 17:20:00|13554.8|13494.8|13529.2|13469.2|13554.8|13494.8|13529.2|13469.2|2
1629307500000|2021-08-18 17:25:00|13531.1|13471.1|13536.7|13476.7|13556.7|13496.7|13513.6|13453.6|9
1629307800000|2021-08-18 17:30:00|13538.6|13478.6|13518.6|13458.6|13538.6|13478.6|13511.1|13451.1|0
1629308100000|2021-08-18 17:35:00|13516.7|13456.7|13504.3|13444.3|13516.7|13456.7|13503.6|13443.6|0
1629308400000|2021-08-18 17:40:00|13506.1|13446.1|13502.4|13442.4|13519.4|13495.4|13502.4|13442.4|15
1629308700000|2021-08-18 17:45:00|13500.5|13440.5|13508.1|13448.1|13508.1|13448.1|13494.9|13434.9|0
1629309000000|2021-08-18 17:50:00|13508.7|13448.7|13486.2|13426.2|13511.9|13477.4|13478.9|13426.2|19
1629309300000|2021-08-18 17:55:00|13481.2|13421.2|13464.4|13404.4|13481.2|13433.7|13435|13387.5|4
1629374400000|2021-08-19 12:00:00|13504.5|13464.5|13505.1|13445.1|13527|13467|13467.7|13422|50
1629374700000|2021-08-19 12:05:00|13503.2|13443.2|13505.7|13445.7|13507.6|13447.6|13500.7|13440.7|9
1629375000000|2021-08-19 12:10:00|13503.8|13443.8|13487.5|13427.5|13503.8|13445.1|13481.3|13423.1|2
1629375300000|2021-08-19 12:15:00|13495|13435|13492.1|13468.1|13508.2|13468.1|13472.6|13434.4|0
1629375600000|2021-08-19 12:20:00|13497.7|13473.7|13505.8|13465.8|13515.2|13473.8|13485.3|13448.3|8
1629375900000|2021-08-19 12:25:00|13515.2|13455.2|13596.4|13556.4|13601.4|13569.4|13515.2|13455.2|11
1629376200000|2021-08-19 12:30:00|13598.3|13558.3|13578.3|13518.3|13605.3|13558.3|13575.2|13515.8|1
1629376500000|2021-08-19 12:35:00|13577.7|13517.7|13578.3|13518.3|13578.3|13518.3|13573.3|13513.3|0
1629376800000|2021-08-19 12:40:00|13573.3|13513.3|13578.3|13518.3|13578.3|13518.3|13573.3|13513.3|0
1629377100000|2021-08-19 12:45:00|13573.3|13513.3|13580.3|13520.3|13580.3|13520.3|13573.3|13513.3|0
1629377400000|2021-08-19 12:50:00|13592.8|13532.8|13592.8|13532.8|13592.8|13532.8|13592.8|13532.8|9
1629377700000|2021-08-19 12:55:00|13589|13529|13592.9|13568.9|13601.5|13568.9|13585.3|13529|0
1629378000000|2021-08-19 13:00:00|13600.3|13560.3|13603.9|13543.9|13639.5|13579.5|13585.8|13525.8|15
1629378300000|2021-08-19 13:05:00|13605.8|13545.8|13612|13552|13628.3|13568.3|13605.8|13545.8|1
1629378600000|2021-08-19 13:10:00|13612.1|13552.1|13619.2|13559.2|13773.2|13736.6|13581.1|13521.1|30
1629378900000|2021-08-19 13:15:00|13619.8|13559.8|13517.2|13457.2|13649.8|13589.8|13511|13451|17
1629379200000|2021-08-19 13:20:00|13520.8|13460.8|13499.7|13439.7|13537.2|13484.8|13499.7|13439.7|1
1629379500000|2021-08-19 13:25:00|13501.5|13441.5|13499.7|13439.7|13505.3|13445.3|13497.2|13437.2|0
1629379800000|2021-08-19 13:30:00|13499.1|13439.1|13516|13492|13522.2|13497.7|13499.1|13439.1|8
1629380100000|2021-08-19 13:35:00|13521.7|13497.7|13621|13561|13621|13561.5|13521.7|13482.1|10
1629380400000|2021-08-19 13:40:00|13614|13574|13714.8|13654.8|13731|13694|13611|13571|9
1629380700000|2021-08-19 13:45:00|13707.2|13647.2|13618.5|13558.5|13718.5|13668.5|13548.4|13488.4|16
1629381000000|2021-08-19 13:50:00|13613.7|13553.7|13602.2|13542.2|13646.6|13586.6|13569.1|13509.1|1
1629381300000|2021-08-19 13:55:00|13605.8|13545.8|13614|13554|13671|13622.2|13604.1|13544.1|10
1629381600000|2021-08-19 14:00:00|13617.9|13557.9|13617.9|13557.9|13619.8|13559.8|13617.9|13557.9|0
1629381900000|2021-08-19 14:05:00|13623.5|13563.5|13619.7|13559.7|13689.8|13629.8|13619.7|13559.7|5
1629382200000|2021-08-19 14:10:00|13621.6|13561.6|13613.5|13553.5|13626.6|13566.6|13613.5|13553.5|0
1629382500000|2021-08-19 14:15:00|13614.1|13554.1|13629.7|13569.7|13629.7|13569.7|13613.5|13553.5|20
1629382800000|2021-08-19 14:20:00|13630.9|13570.9|13630.9|13570.9|13630.9|13570.9|13629.7|13569.7|10
1629383100000|2021-08-19 14:25:00|13629.1|13569.1|13616.5|13556.5|13629.1|13569.1|13611.5|13551.5|9
1629383400000|2021-08-19 14:30:00|13620.1|13560.1|13674.8|13614.8|13678.5|13618.5|13620.1|13560.1|17
1629383700000|2021-08-19 14:35:00|13681.8|13634.8|13677.3|13617.3|13681.8|13634.8|13654.8|13609.8|4
1629384000000|2021-08-19 14:40:00|13674.8|13614.8|13677.3|13617.3|13677.3|13619.2|13652.9|13609.8|8
1629384300000|2021-08-19 14:45:00|13677.9|13617.9|13646.1|13586.1|13677.9|13617.9|13637.9|13577.9|1
1629384600000|2021-08-19 14:50:00|13636.7|13576.7|13637.3|13577.3|13637.3|13577.3|13631.7|13571.7|4
1629384900000|2021-08-19 14:55:00|13639.3|13579.3|13631.8|13571.8|13717.4|13657.4|13628.7|13568.7|5
1629385200000|2021-08-19 15:00:00|13631.2|13571.2|13631.2|13571.2|13631.8|13571.8|13631.2|13571.2|0
1629385500000|2021-08-19 15:05:00|13628.7|13568.7|13618.7|13558.7|13628.7|13568.7|13618.7|13558.7|2
1629385800000|2021-08-19 15:10:00|13622.9|13562.9|13628.7|13568.7|13638.7|13584.2|13601.2|13541.2|4
1629386100000|2021-08-19 15:15:00|13626.2|13566.2|13618.6|13578.6|13626.2|13578.6|13616.7|13561.2|0
1629386400000|2021-08-19 15:20:00|13618.7|13578.7|13618.7|13578.7|13618.7|13578.7|13618.7|13578.7|1
1629387000000|2021-08-19 15:30:00|||||||||1
1629387300000|2021-08-19 15:35:00|13619.5|13595.5|13631.2|13571.2|13633.1|13595.5|13619.5|13571.2|3
1629387600000|2021-08-19 15:40:00|13622.4|13582.4|13629.3|13569.3|13629.9|13586.2|13594.5|13560|10
1629387900000|2021-08-19 15:45:00|13635|13575|13634.3|13574.3|13635|13575|13632.5|13572.5|4
1629388200000|2021-08-19 15:50:00|13631.2|13571.2|13631.9|13571.9|13641.9|13581.9|13631.2|13571.2|0
1629388500000|2021-08-19 15:55:00|13633.6|13573.6|13673.8|13613.8|13684.8|13624.8|13625.5|13573.6|56
1629388800000|2021-08-19 16:00:00|13672.5|13612.5|13630|13570|13678.1|13618.1|13607.5|13547.5|4
1629389100000|2021-08-19 16:05:00|13635.6|13575.6|13632.5|13572.5|13638.1|13578.1|13630|13570|1
1629389400000|2021-08-19 16:10:00|13630.6|13570.6|13631.3|13571.3|13633.8|13573.8|13607.5|13562.5|7
1629389700000|2021-08-19 16:15:00|13630.7|13570.7|13626.4|13566.4|13630.7|13570.7|13626.3|13566.3|0
1629390000000|2021-08-19 16:20:00|13625.8|13565.8|13516.5|13456.5|13625.8|13565.8|13514.6|13455.2|16
1629390300000|2021-08-19 16:25:00|13514.6|13454.6|13494|13434|13514.6|13454.6|13494|13434|10
1629390600000|2021-08-19 16:30:00|13495.2|13435.2|13476.5|13416.5|13512.1|13480.1|13476.5|13416.5|9
1629390900000|2021-08-19 16:35:00|13475.4|13415.4|13472.1|13412.1|13475.4|13415.4|13471.5|13411.5|4
1629391200000|2021-08-19 16:40:00|13472.2|13412.2|13510.5|13486.5|13517.9|13486.5|13457.1|13412.2|2
1629391500000|2021-08-19 16:45:00|13512.4|13488.4|13570.4|13510.4|13586.1|13526.1|13512.4|13488.4|12
1629391800000|2021-08-19 16:50:00|13573.4|13513.4|13582.9|13522.9|13589.8|13534.8|13553.6|13513.4|9
1629392100000|2021-08-19 16:55:00|13575.3|13515.3|13546|13486|13575.3|13515.3|13546|13486|2
1629392400000|2021-08-19 17:00:00|13543.5|13483.5|13578.6|13518.6|13583|13523|13511.9|13481|6
1629392700000|2021-08-19 17:05:00|13579.2|13519.2|13579.2|13519.2|13588.6|13528.6|13566.1|13506.1|0
1629393000000|2021-08-19 17:10:00|13584.2|13524.2|13585.5|13525.5|13638|13578|13584.2|13524.2|6
1629393300000|2021-08-19 17:15:00|13590.5|13530.5|13583|13523|13590.5|13530.5|13583|13523|3
1629393600000|2021-08-19 17:20:00|13580.5|13520.5|13581.9|13521.9|13588|13548|13579.9|13519.9|2
1629393900000|2021-08-19 17:25:00|13581.3|13521.3|13588.8|13528.8|13588.8|13528.8|13576.9|13516.9|11
1629394200000|2021-08-19 17:30:00|13590.6|13530.6|13606.3|13546.3|13606.3|13546.3|13590.6|13530.6|4
1629394500000|2021-08-19 17:35:00|13590.7|13566.7|13716.3|13656.3|13716.3|13656.3|13590.7|13562.4|7
1629394800000|2021-08-19 17:40:00|13718.1|13658.1|13725.7|13665.7|13725.7|13665.7|13690.7|13630.7|10
1629395100000|2021-08-19 17:45:00|13726.9|13666.9|13680.8|13640.8|13730.7|13670.7|13680.8|13638.3|0
1629395400000|2021-08-19 17:50:00|13675.3|13651.3|13719.5|13659.5|13730.8|13685.8|13675.3|13625.1|10
1629395700000|2021-08-19 17:55:00|13720.1|13660.1|13734|13710|13734|13710|13692|13632|14
1629460800000|2021-08-20 12:00:00|13698.5|13638.5|13680.4|13620.4|13720.4|13660.4|13630.2|13605.7|4
1629461100000|2021-08-20 12:05:00|13688.2|13628.2|13663.3|13623.3|13692.1|13645.1|13661.9|13610.7|8
1629461400000|2021-08-20 12:10:00|13634.6|13574.6|13662.7|13602.7|13687.1|13627.1|13624.9|13572.1|7
1629461700000|2021-08-20 12:15:00|13660.2|13600.2|13679.7|13619.7|13679.7|13619.7|13660.2|13600.2|0
1629462000000|2021-08-20 12:20:00|13682.2|13622.2|13677.8|13617.8|13684.7|13624.7|13677.8|13617.8|0
1629462300000|2021-08-20 12:25:00|13679.4|13619.4|13695.3|13635.3|13695.3|13635.3|13672.8|13612.8|1
1629462600000|2021-08-20 12:30:00|13685.8|13625.8|13671.1|13611.1|13702.8|13642.8|13661.7|13607.2|3
1629462900000|2021-08-20 12:35:00|13667.2|13607.2|13660.3|13620.3|13667.2|13620.3|13660.3|13605.3|1
1629463200000|2021-08-20 12:40:00|13666.4|13606.4|13647.3|13607.3|13666.4|13607.3|13647.3|13592.8|2
1629463500000|2021-08-20 12:45:00|13652.8|13592.8|13621.7|13561.7|13654.8|13607.3|13621.7|13561.7|2
1629463800000|2021-08-20 12:50:00|13619.2|13559.2|13618.7|13558.7|13619.2|13559.2|13616.7|13556.7|0
1629464100000|2021-08-20 12:55:00|13632.8|13572.8|13632.9|13572.9|13635.4|13575.4|13628.4|13568.4|0
1629464700000|2021-08-20 13:05:00|13636.8|13576.8|13622.1|13562.1|13636.8|13576.8|13622.1|13562.1|14
1629465000000|2021-08-20 13:10:00|13624|13564|13586.2|13526.2|13624|13564|13572.4|13512.4|37
1629465300000|2021-08-20 13:15:00|13587.4|13527.4|13597.6|13537.6|13607.6|13547.6|13587.4|13527.4|46
1629465600000|2021-08-20 13:20:00|13605.1|13545.1|13602.7|13542.7|13610.2|13550.2|13587.1|13527.1|0
1629465900000|2021-08-20 13:25:00|13604.6|13544.6|13582.1|13522.1|13604.6|13544.6|13577.7|13517.7|13
1629466200000|2021-08-20 13:30:00|13584.1|13524.1|13608|13548|13614.1|13554.1|13584.1|13524.1|79
1629466500000|2021-08-20 13:35:00|13610.5|13550.5|13563|13503|13610.5|13550.5|13560.5|13503|0
1629466800000|2021-08-20 13:40:00|13551.9|13511.9|13550.5|13510.5|13568|13515.5|13548|13503|2
1629467100000|2021-08-20 13:45:00|13551.6|13511.6|13601.7|13541.7|13619.7|13559.7|13545.3|13511.6|40
1629467400000|2021-08-20 13:50:00|13599.2|13539.2|13606.4|13546.4|13621.1|13561.1|13599.2|13539.2|12
1629467700000|2021-08-20 13:55:00|13609.4|13549.4|13617|13557|13617|13557|13606.4|13546.4|72
1629468000000|2021-08-20 14:00:00|13619.5|13559.5|13627|13567|13632|13572|13619.5|13559.5|0
1629468300000|2021-08-20 14:05:00|13624.8|13564.8|13627.6|13567.6|13627.6|13567.6|13612|13552|4
1629468600000|2021-08-20 14:10:00|13628.1|13568.1|13622.6|13582.6|13630.1|13582.6|13620.6|13568.1|3
1629468900000|2021-08-20 14:15:00|13652.6|13592.6|13650.1|13610.1|13652.6|13610.1|13643.1|13583.1|13
1629469200000|2021-08-20 14:20:00|13642.7|13618.7|13844|13784|13844|13784|13642.7|13601.8|80
1629469500000|2021-08-20 14:25:00|13844.6|13784.6|13774.6|13714.6|13861.3|13801.3|13761.5|13701.5|33
1629469800000|2021-08-20 14:30:00|13772.7|13712.7|13795.2|13755.2|13822.4|13762.4|13772.7|13712.7|9
1629470100000|2021-08-20 14:35:00|13809.7|13785.7|13854.1|13794.1|13854.1|13811.8|13787.2|13748|35
1629470400000|2021-08-20 14:40:00|13856|13796|13842.4|13782.4|13856|13805.5|13835.8|13780.5|4
1629470700000|2021-08-20 14:45:00|13829.1|13789.1|13821.9|13761.9|13829.1|13789.1|13799.4|13739.4|5
1629471000000|2021-08-20 14:50:00|13822.5|13762.5|13808.9|13784.9|13828.9|13794.9|13794.1|13734.1|10
1629471300000|2021-08-20 14:55:00|13807.3|13783.3|13840.6|13780.6|13855.3|13805|13799.5|13765|30
1629471600000|2021-08-20 15:00:00|13841.1|13781.1|13828.1|13804.1|13858.6|13814.7|13828.1|13769.2|17
1629471900000|2021-08-20 15:05:00|13830.1|13806.1|13895|13835|13895|13847.5|13830.1|13794.2|33
1629472200000|2021-08-20 15:10:00|13895.1|13835.1|13893.1|13833.1|13895.1|13847.6|13885.6|13833.1|5
1629472500000|2021-08-20 15:15:00|13882.6|13842.6|13888.1|13828.1|13892|13842.6|13882.6|13828.1|7
1629472800000|2021-08-20 15:20:00|13888.2|13828.2|13883.2|13843.2|13888.2|13852.6|13851.3|13811.5|4
1629473100000|2021-08-20 15:25:00|13891.5|13831.5|13886.8|13826.8|13891.5|13857.3|13840.2|13806.2|7
1629473400000|2021-08-20 15:30:00|||||||||1
1629473700000|2021-08-20 15:35:00|13877.9|13837.9|13875.5|13851.5|13884.3|13854|13873|13837.9|13
1629474000000|2021-08-20 15:40:00|13875|13851|13871.1|13847.1|13875|13851|13871.1|13847.1|0
1629474300000|2021-08-20 15:45:00|13869.1|13809.1|13875.5|13815.5|13875.5|13815.5|13849.1|13801.6|1
1629474600000|2021-08-20 15:50:00|13877.4|13817.4|13875.5|13815.5|13878|13818|13846.6|13804.1|1
1629474900000|2021-08-20 15:55:00|13878|13818|13878|13818|13878|13818|13875.5|13815.5|0
1629475200000|2021-08-20 16:00:00|13877.5|13817.5|13878.1|13818.1|13878.1|13818.1|13876.1|13816.1|0
1629475500000|2021-08-20 16:05:00|13857.5|13797.5|13848.1|13808.1|13865.6|13814.5|13841.7|13786.1|18
1629475800000|2021-08-20 16:10:00|13844.2|13804.2|13848.1|13808.1|13848.1|13808.1|13844.2|13804.2|0
1629476100000|2021-08-20 16:15:00|13844.8|13804.8|13858.7|13798.7|13862.6|13813.1|13844.2|13794.8|0
1629476400000|2021-08-20 16:20:00|13848.1|13808.1|13860.6|13800.6|13860.6|13808.1|13848.1|13796.7|0
1629476700000|2021-08-20 16:25:00|13853.1|13813.1|13866.3|13842.3|13871.8|13842.3|13848.1|13800.7|6
1629477000000|2021-08-20 16:30:00|13866.8|13842.8|13862.6|13802.6|13887.1|13863.1|13821.6|13796.8|42
1629477300000|2021-08-20 16:35:00|13860.7|13800.7|13870.2|13810.2|13874.6|13814.6|13851.8|13791.8|40
1629477600000|2021-08-20 16:40:00|13874.6|13834.6|13868.2|13808.2|13881.9|13834.6|13868.2|13808.2|0
1629477900000|2021-08-20 16:45:00|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|0
1629478200000|2021-08-20 16:50:00|13856.3|13796.3|13873.3|13833.3|13878.8|13833.3|13851.3|13791.3|3
1629478500000|2021-08-20 16:55:00|13888.3|13828.3|13885.8|13825.8|13890.8|13843.3|13868.3|13816.9|2
1629478800000|2021-08-20 17:00:00|13875.2|13835.2|13864.4|13824.4|13882.8|13835.3|13839.7|13808.8|0
1629479100000|2021-08-20 17:05:00|13858.6|13818.6|13873.9|13813.9|13884.2|13853.8|13835.3|13803.9|14
1629479400000|2021-08-20 17:10:00|13870|13810|13873.9|13813.9|13880.8|13820.8|13870|13810|0
1629479700000|2021-08-20 17:15:00|13874.5|13814.5|13867.6|13843.6|13878.4|13843.6|13867.6|13814.5|0
1629480000000|2021-08-20 17:20:00|13883.6|13841.7|13891.2|13831.2|13891.2|13841.7|13881.7|13831.2|4
1629480300000|2021-08-20 17:25:00|13893.1|13833.1|13931.1|13891.1|13944.7|13891.1|13884.6|13833.1|23
1629480600000|2021-08-20 17:30:00|13929.2|13889.2|13912.3|13852.3|13940.8|13889.2|13896.7|13836.7|7
1629480900000|2021-08-20 17:35:00|13911.7|13851.7|13925.9|13885.9|13928.7|13891.4|13898.4|13849.8|41
1629481200000|2021-08-20 17:40:00|13922|13882|13912.1|13888.1|13922|13891.4|13909.5|13878.1|9
1629481500000|2021-08-20 17:45:00|13911.5|13887.5|13917.4|13893.4|13930.4|13893.4|13911.5|13867.3|9
1629481800000|2021-08-20 17:50:00|13924.6|13900.6|13933.4|13893.4|13936.8|13900.9|13917.4|13870.4|30
1629482100000|2021-08-20 17:55:00|13924.3|13900.3|13936|13912|13947.3|13914.2|13924.3|13882.1|32
1629720000000|2021-08-23 12:00:00|13978.2|13938.2|13940.9|13916.9|13983.2|13948.7|13918.4|13884.1|21
1629720300000|2021-08-23 12:05:00|13953.3|13929.3|13968|13908|13977.8|13929.3|13953.3|13908|13
1629720600000|2021-08-23 12:10:00|14001|13941|13990.7|13930.7|14007.2|13947.2|13984.5|13924.5|1
1629720900000|2021-08-23 12:15:00|13992.8|13932.8|13988.7|13928.7|13999|13966.6|13980.3|13924.5|8
1629721200000|2021-08-23 12:20:00|13984.5|13924.5|13988.7|13928.7|13988.7|13928.7|13984.5|13924.5|0
1629721500000|2021-08-23 12:25:00|13990.7|13930.7|13992.8|13932.8|14001.1|13941.1|13990.7|13930.7|0
1629721800000|2021-08-23 12:30:00|13996.9|13936.9|13994.9|13934.9|13997|13937|13994.9|13934.9|0
1629722100000|2021-08-23 12:35:00|13997|13937|14001.1|13941.1|14001.1|13941.1|13994.5|13934.5|1
1629722400000|2021-08-23 12:40:00|14000.2|13940.2|13986.6|13946.6|14011.9|13957.3|13986.6|13936.1|3
1629722700000|2021-08-23 12:45:00|13973.6|13949.6|13968.1|13944.1|13977|13949.6|13961.5|13934.5|13
1629723000000|2021-08-23 12:50:00|13970.2|13946.2|13960.7|13936.7|13970.2|13946.2|13960.7|13936.7|3
1629723300000|2021-08-23 12:55:00|13962.7|13938.7|13966.6|13942.6|13975.7|13944.2|13959|13909.9|16
1629723600000|2021-08-23 13:00:00|13964.1|13940.1|13981.5|13941.5|13991.1|13946.7|13964.1|13926.1|2
1629723900000|2021-08-23 13:05:00|13994|13934|13982.3|13942.3|13994|13952.8|13972.7|13931.5|8
1629724500000|2021-08-23 13:15:00|13974.8|13950.8|13976.9|13952.9|13982.3|13955.3|13974.8|13942.3|3
1629724800000|2021-08-23 13:20:00|13977.3|13953.3|13979.4|13955.4|13979.4|13955.4|13977.3|13953.3|0
1629725100000|2021-08-23 13:25:00|13981.5|13957.5|13994.5|13954.5|13997.4|13968.3|13981.5|13949.9|3
1629725400000|2021-08-23 13:30:00|13991.5|13967.5|14046.2|14006.2|14046.2|14013.8|13991.5|13963.7|11
1629725700000|2021-08-23 13:35:00|14037.8|14013.8|14048.7|13988.7|14048.7|14013.8|14006.2|13966.2|14
1629726000000|2021-08-23 13:40:00|14043.7|13983.7|13983.4|13923.4|14048.7|13993.4|13978.7|13918.7|5
1629726300000|2021-08-23 13:45:00|13979.2|13919.2|13989.2|13929.2|13989.2|13929.2|13973|13913|0
1629726600000|2021-08-23 13:50:00|13987.9|13927.9|13970.1|13910.1|13987.9|13933.2|13957.2|13910.1|11
1629726900000|2021-08-23 13:55:00|13969.7|13909.7|13969.7|13909.7|13969.7|13909.7|13969.7|13909.7|1
1629727200000|2021-08-23 14:00:00|13971.7|13911.7|13971.3|13931.3|13982.2|13935.5|13966.7|13911.7|7
1629727500000|2021-08-23 14:05:00|13970.5|13930.5|13950.8|13926.8|13970.5|13930.5|13950.8|13919.3|7
1629727800000|2021-08-23 14:10:00|13948.8|13924.8|13926|13902|13955.9|13924.8|13918.9|13894.9|2
1629728100000|2021-08-23 14:15:00|13925.5|13901.5|13963.4|13903.4|13963.4|13907.7|13918.8|13894.8|11
1629728400000|2021-08-23 14:20:00|13963.5|13903.5|13946|13906|13967.6|13918.1|13942.1|13903.5|18
1629728700000|2021-08-23 14:25:00|13962.6|13902.6|13961.8|13901.8|13962.6|13902.6|13961.7|13901.7|2
1629729000000|2021-08-23 14:30:00|13945.1|13921.1|13963|13923|13963|13938.5|13945.1|13921.1|8
1629729300000|2021-08-23 14:35:00|13970.5|13930.5|13961.4|13921.4|13978|13933|13961.4|13918|4
1629729600000|2021-08-23 14:40:00|13961.8|13921.8|13962.6|13922.6|13966.7|13942.7|13953.8|13920.5|12
1629729900000|2021-08-23 14:45:00|||||||||2
1629730200000|2021-08-23 14:50:00|13961.7|13937.7|13953.9|13893.9|13966.3|13937.7|13934.7|13888.1|4
1629730500000|2021-08-23 14:55:00|13956|13896|13956|13916|13972.2|13927.2|13956|13896|5
1629730800000|2021-08-23 15:00:00|13967.2|13927.2|13955.5|13931.5|13971.4|13940.2|13955.5|13925.2|3
1629731100000|2021-08-23 15:05:00|13956|13932|13956.4|13932.4|13962.6|13938.6|13955.5|13931.5|45
1629731400000|2021-08-23 15:10:00|13958.5|13934.5|13960.6|13936.6|13960.6|13936.6|13956.4|13932.4|10
1629731700000|2021-08-23 15:15:00|||||||||6
1629732000000|2021-08-23 15:20:00|13964.8|13940.8|13964.8|13940.8|13964.8|13940.8|13964.8|13940.8|5
1629732300000|2021-08-23 15:25:00|13960.6|13936.6|13997.3|13937.3|13997.3|13937.3|13959.8|13920.3|2
1629732600000|2021-08-23 15:30:00|13987.8|13947.8|14014.8|13990.8|14045.3|14001.6|13987.8|13947.8|8
1629732900000|2021-08-23 15:35:00|14017.3|13993.3|14042.8|13982.8|14049.9|14020.8|14014.8|13980.3|3
1629733200000|2021-08-23 15:40:00|14043.3|13983.3|14014.8|13990.8|14043.3|14003.3|14014.8|13980.3|6
1629733500000|2021-08-23 15:45:00|14022.4|13982.4|13977|13917|14022.4|13982.4|13977|13917|28
1629733800000|2021-08-23 15:50:00|13970.4|13910.4|13959.9|13919.9|13972.4|13919.9|13959.9|13910.4|1
1629734100000|2021-08-23 15:55:00|13965|13925|13964|13940|13971.6|13944.6|13954.1|13909.1|2
1629734400000|2021-08-23 16:00:00|13963.2|13939.2|13964.1|13940.1|13964.1|13940.1|13954.5|13930.5|3
1629734700000|2021-08-23 16:05:00|13962|13938|13962|13938|13962|13938|13962|13938|0
1629735000000|2021-08-23 16:10:00|||||||||1
1629735300000|2021-08-23 16:15:00|13962.1|13938.1|13962.1|13938.1|13962.1|13938.1|13962.1|13938.1|0
1629735600000|2021-08-23 16:20:00|13961.6|13937.6|13959.6|13935.6|13961.6|13937.6|13959.6|13935.6|7
1629735900000|2021-08-23 16:25:00|13968.4|13928.4|13964.2|13940.2|13977.2|13940.2|13964.2|13928.4|10
1629736200000|2021-08-23 16:30:00|13966.2|13942.2|13970.4|13946.4|13980.8|13956.8|13964.2|13940.2|3
1629736500000|2021-08-23 16:35:00|13971.3|13947.3|14000.1|13940.1|14008.4|13955.6|13971.3|13940.1|6
1629736800000|2021-08-23 16:40:00|14002.6|13942.6|14002.2|13942.2|14004.7|13959.3|13997.2|13942.2|0
1629737100000|2021-08-23 16:45:00|13986.9|13926.9|13993.1|13933.1|13997.7|13957.7|13980.6|13920.6|0
1629737400000|2021-08-23 16:50:00|13993.5|13933.5|14006|13966|14008.1|13976.5|13993.5|13933.5|3
1629737700000|2021-08-23 16:55:00|14001.8|13961.8|14003|13979|14006|13979|14001.8|13961.8|0
1629738000000|2021-08-23 17:00:00|14005.5|13981.5|14014|13974|14014|13986.9|14005.5|13973.9|6
1629738600000|2021-08-23 17:10:00|||||||||2
1629738900000|2021-08-23 17:15:00|14011.9|13971.9|14011.9|13971.9|14011.9|13971.9|14011.9|13971.9|1
1629739200000|2021-08-23 17:20:00|14014|13974|14027.4|13967.4|14027.4|13974|14012|13962.8|7
1629739500000|2021-08-23 17:25:00|14027.8|13967.8|14016.1|13976.1|14029.9|13995.4|14008.6|13967.8|23
1629739800000|2021-08-23 17:30:00|14018.2|13978.2|14036.6|13976.6|14046.5|14007.1|14008.6|13969.9|0
1629740100000|2021-08-23 17:35:00|14020.3|13996.3|14036.6|13976.6|14036.6|14004.6|14020.3|13976.6|10
1629740400000|2021-08-23 17:40:00|14039.1|13979.1|14034.5|13974.5|14043.7|14009.2|14015|13970|25
1629740700000|2021-08-23 17:45:00|14025.8|13985.8|14013.6|13989.6|14044.9|13989.6|14013.6|13965.8|9
1629741000000|2021-08-23 17:50:00|14013.7|13989.7|14013.7|13989.7|14013.7|13989.7|14013.7|13989.7|0
1629741300000|2021-08-23 17:55:00|14015.7|13991.7|14033.8|13993.8|14033.8|13994.2|14015.7|13991.7|8
1629806400000|2021-08-24 12:00:00|14035.6|14011.6|14081.6|14041.6|14090.8|14043.7|14035.6|14001.5|16
1629806700000|2021-08-24 12:05:00|14083.7|14043.7|14083.7|14043.7|14085.8|14056.3|14080.3|14041.6|0
1629807000000|2021-08-24 12:10:00|14085.4|14045.4|14160.8|14100.8|14169.2|14133.4|14078.2|14043.3|35
1629807300000|2021-08-24 12:15:00|14162.9|14102.9|14158.7|14098.7|14162.9|14102.9|14145|14085|14
1629807600000|2021-08-24 12:20:00|14160.8|14100.8|14158.4|14098.4|14163|14113.3|14153.3|14098.4|14
1629807900000|2021-08-24 12:25:00|14155.9|14095.9|14158.4|14098.4|14158.4|14098.4|14155.9|14095.9|10
1629808200000|2021-08-24 12:30:00|14160.5|14100.5|14160.5|14100.5|14160.5|14100.5|14160.5|14100.5|3
1629808500000|2021-08-24 12:35:00|14158.4|14098.4|14160.5|14100.5|14163|14103|14158.4|14098.4|7
1629808800000|2021-08-24 12:40:00|14160.9|14100.9|14159.7|14135.7|14165.2|14135.7|14152.5|14100.9|2
1629809100000|2021-08-24 12:45:00|14160.2|14120.2|14152.3|14112.3|14164.9|14135.7|14149.1|14112.3|3
1629809400000|2021-08-24 12:50:00|14157.7|14117.7|14167.3|14107.3|14167.3|14117.7|14157.7|14107.3|15
1629809700000|2021-08-24 12:55:00|14165.2|14105.2|14155.9|14131.9|14169.4|14131.9|14155.9|14105.2|0
1629810000000|2021-08-24 13:00:00|14166.4|14142.4|14165.2|14105.2|14174.4|14142.4|14152.7|14105.2|0
1629810300000|2021-08-24 13:05:00|14160.2|14120.2|14149.8|14125.8|14160.3|14130.8|14149.8|14120.2|4
1629810600000|2021-08-24 13:10:00|14151.7|14127.7|14160.2|14136.2|14179|14136.2|14151.7|14119|67
1629810900000|2021-08-24 13:15:00|14181.5|14157.5|14184|14160|14184|14160|14172.7|14137.4|14
1629811200000|2021-08-24 13:20:00|14182|14142|14182|14142|14189.5|14144.5|14177|14129.5|20
1629811500000|2021-08-24 13:25:00|14182.1|14142.1|14187.1|14147.1|14187.1|14147.1|14182.1|14142.1|6
1629811800000|2021-08-24 13:30:00|14201.6|14177.6|14838.3|14778.3|14932.7|14872.7|14201.6|14177.6|102
1629812100000|2021-08-24 13:35:00|14839|14779|14492.5|14432.5|14848|14788|14483.3|14423.3|75
1629812400000|2021-08-24 13:40:00|14503|14443|14501.2|14441.2|14512.7|14452.7|14492.9|14432.9|8
1629812700000|2021-08-24 13:45:00|14499.5|14439.5|14505.5|14445.5|14513.6|14453.6|14458.7|14398.7|35
1629813000000|2021-08-24 13:50:00|14514.2|14454.2|14476.9|14416.9|14534|14474|14476.9|14416.9|32
1629813300000|2021-08-24 13:55:00|14476.6|14416.6|14375.6|14315.6|14476.6|14416.6|14355.4|14295.4|9
1629813600000|2021-08-24 14:00:00|14396.6|14336.6|14388.5|14328.5|14461.4|14401.4|14338.3|14298.3|13
1629813900000|2021-08-24 14:05:00|14388.1|14328.1|14362.4|14302.4|14388.1|14328.1|14352.8|14292.8|20
1629814200000|2021-08-24 14:10:00|14360.3|14300.3|14337.8|14277.8|14360.7|14305.8|14289.9|14229.9|3
1629814500000|2021-08-24 14:15:00|14337.4|14277.4|14347.3|14307.3|14394.9|14334.9|14300.3|14240.3|36
1629814800000|2021-08-24 14:20:00|14349.4|14309.4|14430.3|14370.3|14435.3|14375.3|14349.4|14309.4|1
1629815100000|2021-08-24 14:25:00|14440.3|14380.3|14560.7|14500.7|14560.7|14510.3|14424.6|14364.6|10
1629815400000|2021-08-24 14:30:00|14551.1|14511.1|14656.5|14596.5|14658.6|14598.6|14480.6|14427.5|16
1629815700000|2021-08-24 14:35:00|14658.6|14598.6|14535.9|14475.9|14658.6|14598.6|14527.1|14467.1|10
1629816000000|2021-08-24 14:40:00|14522.5|14462.5|14426.9|14366.9|14534.8|14474.8|14426.9|14366.9|25
1629816300000|2021-08-24 14:45:00|14443.2|14383.2|14526.7|14466.7|14528.9|14491.5|14443.2|14383.2|7
1629816600000|2021-08-24 14:50:00|14533.9|14473.9|14513.9|14453.9|14554.8|14494.8|14479.8|14419.8|4
1629816900000|2021-08-24 14:55:00|14512.7|14452.7|14503.9|14443.9|14531.4|14471.4|14501.4|14441.4|3
1629817200000|2021-08-24 15:00:00|14502.7|14442.7|14510.1|14450.1|14532.2|14472.2|14456.4|14396.4|2
1629817500000|2021-08-24 15:05:00|14510.5|14450.5|14505.9|14445.9|14523.4|14463.4|14505.5|14445.5|0
1629817800000|2021-08-24 15:10:00|14505.5|14445.5|14495.5|14435.5|14505.5|14445.5|14495.5|14435.5|0
1629818100000|2021-08-24 15:15:00|14490.5|14430.5|14420.5|14360.5|14490.9|14430.9|14418.4|14358.4|0
1629818400000|2021-08-24 15:20:00|14429.4|14369.4|14469.8|14409.8|14469.8|14409.8|14423.5|14369.4|2
1629818700000|2021-08-24 15:25:00|14466.9|14406.9|14479.8|14419.8|14479.8|14419.8|14447.7|14387.7|0
1629819000000|2021-08-24 15:30:00|14482.7|14422.7|14489.8|14429.8|14489.8|14429.8|14482.7|14422.7|2
1629819300000|2021-08-24 15:35:00|14490.2|14430.2|14509|14449|14509|14449|14490.2|14430.2|0
1629819600000|2021-08-24 15:40:00|14508.3|14448.3|14477.7|14417.7|14524.4|14464.4|14442.3|14382.3|3
1629819900000|2021-08-24 15:45:00|14474.8|14414.8|14496.4|14436.4|14496.4|14447.6|14474.8|14414.8|3
1629820200000|2021-08-24 15:50:00|14472.4|14448.4|14475.8|14435.8|14484|14448.4|14448.1|14388.1|1
1629820500000|2021-08-24 15:55:00|14468.6|14444.6|14491.4|14431.4|14498.2|14444.6|14468.6|14428.5|15
1629820800000|2021-08-24 16:00:00|14493.2|14433.2|14489|14429|14493.2|14433.2|14488.6|14428.6|3
1629821100000|2021-08-24 16:05:00|14488.6|14428.6|14463.6|14403.6|14501.1|14441.1|14463.6|14403.6|0
1629821400000|2021-08-24 16:10:00|14462.4|14402.4|14466.5|14406.5|14476.1|14416.1|14450.3|14390.3|0
1629821700000|2021-08-24 16:15:00|14466.9|14406.9|14464|14404|14478.6|14418.6|14464|14404|0
1629822000000|2021-08-24 16:20:00|14464.4|14404.4|14461.9|14401.9|14466.5|14406.5|14453.8|14393.8|1
1629822300000|2021-08-24 16:25:00|14464.4|14404.4|14391|14331|14466.1|14406.1|14369.2|14309.2|1
1629822600000|2021-08-24 16:30:00|14396.4|14336.4|14401|14341|14406.9|14346.9|14375.6|14315.6|4
1629822900000|2021-08-24 16:35:00|14403.1|14343.1|14402.5|14342.5|14419.4|14370.6|14402.5|14342.5|2
1629823200000|2021-08-24 16:40:00|14401|14341|14410.6|14350.6|14410.6|14350.6|14401|14341|1
1629823500000|2021-08-24 16:45:00|14412.7|14352.7|14444.9|14384.9|14444.9|14384.9|14412.7|14352.7|5
1629823800000|2021-08-24 16:50:00|14420.6|14360.6|14412.8|14352.8|14440.6|14380.6|14395.8|14335.8|8
1629824100000|2021-08-24 16:55:00|14408.5|14348.5|14403.2|14343.2|14409.9|14349.9|14401|14341|0
1629824400000|2021-08-24 17:00:00|14405.7|14345.7|14437.6|14377.6|14445.5|14385.5|14405.7|14345.7|2
1629824700000|2021-08-24 17:05:00|14440.1|14380.1|14382.1|14322.1|14447.6|14387.6|14364.1|14322.1|4
1629825000000|2021-08-24 17:10:00|14396.9|14336.9|14407.7|14347.7|14412.3|14352.3|14396.9|14336.9|0
1629825300000|2021-08-24 17:15:00|14416.5|14356.5|14425.2|14365.2|14425.2|14365.2|14416.5|14356.5|0
1629825600000|2021-08-24 17:20:00|14425.6|14365.6|14422.3|14362.3|14441.3|14381.3|14399|14339|0
1629825900000|2021-08-24 17:25:00|14414.8|14354.8|14454.8|14394.8|14457.3|14397.3|14414.8|14354.8|8
1629826200000|2021-08-24 17:30:00|14446.7|14406.7|14457.3|14397.3|14465|14427.6|14439.5|14396.9|8
1629826500000|2021-08-24 17:35:00|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|2
1629826800000|2021-08-24 17:40:00|14457.8|14397.8|14459.5|14399.5|14475.6|14415.6|14457.8|14397.8|0
1629827100000|2021-08-24 17:45:00|14464.5|14404.5|14463.7|14403.7|14482.4|14422.4|14444.1|14384.1|6
1629827400000|2021-08-24 17:50:00|14442.1|14418.1|14434.1|14374.1|14455.7|14418.1|14401.6|14341.6|13
1629827700000|2021-08-24 17:55:00|14436.6|14376.6|14458|14398|14462.2|14402.2|14427.6|14374.1|12
1629892800000|2021-08-25 12:00:00|14490.2|14430.2|14307.7|14247.7|14542.6|14518.6|14307.7|14247.7|21
1629893100000|2021-08-25 12:05:00|14315.2|14255.2|14325.2|14265.2|14325.2|14265.2|14315.2|14255.2|0
1629893400000|2021-08-25 12:10:00|14325.3|14265.3|14328.2|14268.2|14328.2|14268.2|14314.9|14254.9|1
1629893700000|2021-08-25 12:15:00|14325.7|14265.7|14273.5|14233.5|14325.7|14265.7|14273.5|14224.2|2
1629894000000|2021-08-25 12:20:00|14281|14221|14281|14221|14281|14221|14281|14221|1
1629894300000|2021-08-25 12:25:00|14281.1|14221.1|14260.7|14200.7|14281.1|14246.6|14252.7|14198.2|1
1629894600000|2021-08-25 12:30:00|14258.2|14198.2|14191.1|14151.1|14258.2|14199.1|14142.9|14086.1|1
1629894900000|2021-08-25 12:35:00|14200|14140|14146.1|14086.1|14200|14140|14135.6|14086.1|0
1629895200000|2021-08-25 12:40:00|14135.6|14111.6|14124.3|14100.3|14152.5|14111.6|14117.8|14078.6|5
1629895500000|2021-08-25 12:45:00|14147.9|14123.9|14177.1|14153.1|14184.8|14153.1|14147.9|14109.8|4
1629895800000|2021-08-25 12:50:00|14184.8|14144.8|14184.8|14144.8|14184.8|14144.8|14184.8|14144.8|0
1629896100000|2021-08-25 12:55:00|14217.3|14157.3|14214.1|14174.1|14219.8|14179.8|14209.8|14149.8|1
1629896400000|2021-08-25 13:00:00|14216.6|14176.6|14206.6|14146.6|14218.8|14181.4|14203.6|14146.6|1
1629896700000|2021-08-25 13:05:00|14209.1|14149.1|14238.6|14214.6|14249.1|14214.6|14209.1|14149.1|2
1629897000000|2021-08-25 13:10:00|14238.7|14214.7|14250.8|14226.8|14250.8|14226.8|14238.7|14207|0
1629897300000|2021-08-25 13:15:00|14253|14229|14271.7|14231.7|14271.7|14231.7|14253|14229|1
1629897600000|2021-08-25 13:20:00|14271.3|14231.3|14268.7|14244.7|14271.7|14244.7|14268.7|14231.3|2
1629897900000|2021-08-25 13:25:00|14304.2|14244.2|14341.4|14281.4|14343.9|14283.9|14304.2|14244.2|5
1629898500000|2021-08-25 13:35:00|14343.9|14283.9|14343.9|14283.9|14346.4|14286.4|14341.4|14281.4|2
1629898800000|2021-08-25 13:40:00|14341.4|14281.4|14328.9|14288.9|14341.4|14288.9|14328.9|14281.4|1
1629899100000|2021-08-25 13:45:00|14328.6|14288.6|14304|14244|14328.6|14288.6|14303.9|14243.9|1
1629899400000|2021-08-25 13:50:00|14303.6|14243.6|14271|14247|14303.6|14247|14271|14236.5|0
1629899700000|2021-08-25 13:55:00|14268.5|14244.5|14266.5|14206.5|14268.5|14244.5|14264|14204|1
1629900000000|2021-08-25 14:00:00|14278.5|14254.5|14269|14209|14293.4|14254.5|14226|14187.8|24
1629900300000|2021-08-25 14:05:00|14273.7|14213.7|14305.1|14245.1|14306.9|14273.1|14269.2|14213.7|24
1629900600000|2021-08-25 14:10:00|14302.9|14242.9|14360.4|14300.4|14367.2|14307.2|14284.9|14242.9|17
1629900900000|2021-08-25 14:15:00|14359.7|14299.7|14378.7|14318.7|14383.3|14323.3|14358.7|14298.7|3
1629901200000|2021-08-25 14:20:00|14379|14319|14377.9|14317.9|14381.2|14321.2|14377.6|14317.6|4
1629901500000|2021-08-25 14:25:00|14376.5|14316.5|14357.6|14297.6|14386.5|14326.5|14302.8|14260.8|37
1629901800000|2021-08-25 14:30:00|14358|14298|14363.3|14303.3|14363.3|14303.3|14358|14298|3
1629902100000|2021-08-25 14:35:00|14363.7|14303.7|14370.1|14310.1|14370.1|14310.1|14363.7|14303.7|11
1629902400000|2021-08-25 14:40:00|14369.7|14309.7|14366.9|14306.9|14369.7|14309.7|14366.9|14306.9|0
1629902700000|2021-08-25 14:45:00|14356.2|14316.2|14319.8|14259.8|14356.2|14316.2|14319.8|14259.8|3
1629903000000|2021-08-25 14:50:00|14320.1|14260.1|14296.9|14236.9|14320.1|14260.1|14279.8|14219.8|0
1629903300000|2021-08-25 14:55:00|14297.3|14257.3|14263.8|14203.8|14298|14266.7|14258.8|14198.8|22
1629903600000|2021-08-25 15:00:00|14263.4|14203.4|14285.6|14225.6|14300.6|14240.6|14263.4|14203.4|1
1629903900000|2021-08-25 15:05:00|14295.2|14255.2|14313.1|14253.1|14313.1|14271|14295.2|14253.1|1
1629904200000|2021-08-25 15:10:00|14315.6|14255.6|14323.9|14263.9|14360.3|14306|14298.4|14255.3|4
1629904500000|2021-08-25 15:15:00|14307.6|14283.6|14318.4|14294.4|14318.4|14294.4|14307.6|14283.6|1
1629905100000|2021-08-25 15:25:00|14317.7|14293.7|14323.6|14263.6|14326.1|14296.6|14313.4|14263.6|1
1629905700000|2021-08-25 15:35:00|14306.1|14266.1|14290.1|14230.1|14313|14266.1|14290.1|14230.1|6
1629906000000|2021-08-25 15:40:00|14289.7|14229.7|14309.4|14249.4|14309.8|14249.8|14289.4|14229.4|9
1629906300000|2021-08-25 15:45:00|14307.3|14247.3|14290.5|14230.5|14307.3|14255.5|14279.4|14219.4|11
1629906600000|2021-08-25 15:50:00|14281.5|14221.5|14272.2|14248.2|14296.5|14248.2|14272.2|14221.5|0
1629906900000|2021-08-25 15:55:00|14288.1|14228.1|14296.6|14236.6|14296.6|14248.2|14259.2|14215.2|0
1629907200000|2021-08-25 16:00:00|14296.2|14236.2|14296.2|14236.2|14298.7|14247.3|14287.3|14236.2|1
1629907500000|2021-08-25 16:05:00|14296.6|14236.6|14298.7|14238.7|14298.7|14238.7|14296.2|14236.2|0
1629907800000|2021-08-25 16:10:00|14298.8|14238.8|14302.7|14262.7|14307|14275.4|14296.3|14238.8|1
1629908100000|2021-08-25 16:15:00|14295.1|14271.1|14321.9|14297.9|14324.9|14297.9|14295.1|14271.1|3
1629908400000|2021-08-25 16:20:00|14342.3|14282.3|14334.9|14274.9|14358.9|14301.4|14327.4|14267.4|1
1629908700000|2021-08-25 16:25:00|14306.9|14282.9|14302.4|14262.4|14314.9|14282.9|14300.1|14252.8|0
1629909000000|2021-08-25 16:30:00|14302.8|14242.4|14301|14241|14326.8|14266.8|14299.9|14239.9|1
1629909300000|2021-08-25 16:35:00|14299.3|14239.3|14301|14241|14301|14241|14299.3|14239.3|1
1629909600000|2021-08-25 16:40:00|14300.7|14240.7|14301|14241|14315.7|14255.7|14258.8|14218.5|0
1629909900000|2021-08-25 16:45:00|14301.1|14241.1|14303.6|14243.6|14303.6|14243.6|14301.1|14241.1|0
1629910200000|2021-08-25 16:50:00|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|8
1629910500000|2021-08-25 16:55:00|14305.7|14245.7|14304.7|14244.7|14305.8|14245.8|14304.7|14244.7|0
1629910800000|2021-08-25 17:00:00|14300.4|14240.4|14315.8|14255.8|14336.9|14276.9|14300.4|14240.4|0
1629911100000|2021-08-25 17:05:00|14313.6|14253.6|14341.1|14281.1|14368.6|14308.6|14313.6|14253.6|0
1629911400000|2021-08-25 17:10:00|14341.8|14281.8|14351.5|14291.5|14361.2|14301.2|14341.8|14281.8|7
1629911700000|2021-08-25 17:15:00|14351.8|14291.8|14341.8|14281.8|14355.4|14295.4|14334.6|14274.6|3
1629912000000|2021-08-25 17:20:00|14334.3|14274.3|14342.9|14282.9|14358.2|14298.2|14311.8|14251.8|3
1629912300000|2021-08-25 17:25:00|14343.3|14283.3|14294.4|14254.4|14351.9|14291.9|14294.4|14238.3|9
1629912600000|2021-08-25 17:30:00|14292.2|14252.2|14286.5|14246.5|14296.6|14263.9|14277.1|14234.4|15
1629912900000|2021-08-25 17:35:00|14295.8|14235.8|14306.5|14246.5|14309|14249|14295.1|14235.1|0
1629913200000|2021-08-25 17:40:00|14306.8|14246.8|14349|14289|14359.4|14299.4|14306.5|14246.5|7
1629913500000|2021-08-25 17:45:00|14349.4|14289.4|14354.4|14294.4|14354.4|14294.4|14349.4|14289.4|0
1629913800000|2021-08-25 17:50:00|14367|14307|14326.9|14266.9|14367.3|14307.3|14326.9|14266.9|0
1629914100000|2021-08-25 17:55:00|14324.7|14264.7|14335.5|14275.5|14368|14308|14324.7|14264.7|0
1629979200000|2021-08-26 12:00:00|14246.2|14186.2|14259.6|14199.6|14259.6|14199.6|14208.3|14148.3|6
1629979500000|2021-08-26 12:05:00|14264.3|14204.3|14293.4|14253.4|14303.7|14253.4|14264|14204|1
1629979800000|2021-08-26 12:10:00|14295.9|14255.9|14303.4|14243.4|14306.7|14282.7|14286.3|14243.4|6
1629980100000|2021-08-26 12:15:00|14290.9|14230.9|14336.5|14276.5|14342.5|14282.5|14280|14220|8
1629980400000|2021-08-26 12:20:00|14336.2|14276.2|14339.7|14279.7|14339.7|14279.7|14301.2|14241.2|0
1629980700000|2021-08-26 12:25:00|14340.6|14280.6|14332.5|14272.5|14347.5|14287.5|14332.5|14272.5|0
1629981000000|2021-08-26 12:30:00|14333.1|14273.1|14334.7|14274.7|14334.7|14274.7|14332.5|14272.5|0
1629981300000|2021-08-26 12:35:00|14319.7|14259.7|14327.9|14287.9|14335.4|14287.9|14301.9|14247.2|0
1629981600000|2021-08-26 12:40:00|14328.2|14288.2|14440.4|14380.4|14440.4|14380.4|14320.8|14282.3|6
1629981900000|2021-08-26 12:45:00|14433.8|14373.8|14401.4|14341.4|14447.6|14387.6|14391.4|14331.4|0
1629982200000|2021-08-26 12:50:00|14403.9|14343.9|14388.6|14328.6|14412.3|14356.4|14388.6|14328.6|1
1629982500000|2021-08-26 12:55:00|14387.7|14327.7|14368.6|14308.6|14387.7|14327.7|14368.6|14308.6|0
1629982800000|2021-08-26 13:00:00|14370.8|14310.8|14421.7|14361.7|14421.7|14361.7|14370.5|14310.5|8
1629983100000|2021-08-26 13:05:00|14422|14362|14433|14373|14468.3|14408.3|14410.8|14350.8|0
1629983400000|2021-08-26 13:10:00|14437.4|14377.4|14441.2|14381.2|14460.2|14400.2|14427.4|14367.4|16
1629983700000|2021-08-26 13:15:00|14443|14383|14509.3|14449.3|14516.8|14464.6|14443|14383|2
1629984000000|2021-08-26 13:20:00|14509.6|14449.6|14506.5|14446.5|14509.6|14449.6|14506.5|14446.5|0
1629984300000|2021-08-26 13:25:00|14506.8|14446.8|14502.1|14462.1|14514|14464.3|14501.5|14446.8|2
1629984600000|2021-08-26 13:30:00|14511.5|14451.5|14498.4|14438.4|14512.1|14460.9|14480.3|14430.6|1
1629984900000|2021-08-26 13:35:00|14496.2|14436.2|14499.1|14459.1|14499.1|14467.4|14488.1|14436.2|6
1629985200000|2021-08-26 13:40:00|14496.6|14456.6|14462.3|14438.3|14500.6|14469|14462.3|14432.2|17
1629985500000|2021-08-26 13:45:00|14460.2|14436.2|14498.8|14458.8|14506.3|14458.8|14460.2|14427.8|9
1629985800000|2021-08-26 13:50:00|14498.5|14458.5|14451.3|14391.3|14508.5|14458.5|14451.3|14391.3|12
1629986100000|2021-08-26 13:55:00|14451.9|14391.9|14400.1|14340.1|14461.3|14401.3|14395.4|14335.4|1
1629986400000|2021-08-26 14:00:00|14408.1|14348.1|14472|14412|14510.7|14467.8|14408.1|14348.1|15
1629986700000|2021-08-26 14:05:00|14467|14407|14454.5|14414.5|14467|14419.5|14452|14392|5
1629987000000|2021-08-26 14:10:00|14454.8|14414.8|14465.8|14425.8|14470.8|14425.8|14454.8|14401.4|11
1629987300000|2021-08-26 14:15:00|14458.1|14434.1|14437.8|14413.8|14465.8|14436.3|14437.8|14400.5|2
1629987600000|2021-08-26 14:20:00|14420.3|14396.3|14395.8|14335.8|14425.8|14396.3|14388.3|14328.3|15
1629987900000|2021-08-26 14:25:00|14394.3|14334.3|14383.3|14323.3|14403|14366.3|14356.4|14296.4|35
1629988200000|2021-08-26 14:30:00|14373.6|14313.6|14373|14313|14373.6|14313.6|14373|14313|0
1629988500000|2021-08-26 14:35:00|14372.4|14312.4|14393.1|14333.1|14397.5|14340.8|14302.3|14261.7|6
1629988800000|2021-08-26 14:40:00|14373.1|14313.4|14385.6|14325.6|14388.1|14328.1|14373.1|14313.4|2
1629989100000|2021-08-26 14:45:00|14385.9|14325.9|14307|14283|14395.3|14347.8|14292.8|14252.8|1
1629989400000|2021-08-26 14:50:00|14309.2|14285.2|14360.3|14300.3|14374.7|14314.7|14309.2|14271.2|2
1629989700000|2021-08-26 14:55:00|14362.8|14302.8|14394.2|14370.2|14404.7|14370.2|14362.8|14302.8|1
1629990000000|2021-08-26 15:00:00|14399.2|14375.2|14408.2|14348.2|14440.3|14392.7|14399.2|14348.2|9
1629990300000|2021-08-26 15:05:00|14397.9|14357.9|14382.4|14358.4|14397.9|14358.7|14382.4|14355.7|0
1629990600000|2021-08-26 15:10:00|14400.1|14360.1|14427.9|14367.9|14427.9|14373.1|14394.9|14356.9|11
1629990900000|2021-08-26 15:15:00|14427.6|14367.6|14407.1|14383.1|14434.8|14383.1|14407.1|14367.6|3
1629991200000|2021-08-26 15:20:00|14404.9|14380.9|14469.2|14409.2|14469.5|14409.5|14404.9|14372.6|6
1629991500000|2021-08-26 15:25:00|14444.5|14384.5|14470.2|14430.2|14472|14439.7|14444.5|14384.5|0
1629991800000|2021-08-26 15:30:00|14469.5|14429.5|14446.5|14406.5|14469.5|14429.5|14430.5|14370.5|0
1629992100000|2021-08-26 15:35:00|14436.8|14386.5|14436.2|14376.2|14436.8|14405.4|14412.7|14352.7|9
1629992400000|2021-08-26 15:40:00|14433.7|14373.7|14431.8|14391.8|14433.7|14391.8|14405.2|14345.2|8
1629992700000|2021-08-26 15:45:00|14424.3|14364.3|14436.2|14396.2|14441.5|14414.2|14421.1|14362.1|0
1629993000000|2021-08-26 15:50:00|14434|14394|14428.7|14368.7|14446.2|14396.2|14417.7|14357.7|0
1629993300000|2021-08-26 15:55:00|14431.2|14371.2|14438.8|14398.8|14440.9|14409.2|14428.7|14368.7|0
1629993600000|2021-08-26 16:00:00|14434.4|14394.4|14440.8|14416.8|14440.8|14416.8|14426.7|14394.4|12
1629993900000|2021-08-26 16:05:00|14460.9|14400.9|14472.8|14412.8|14485.7|14456.8|14454.1|14400.9|4
1629994200000|2021-08-26 16:10:00|14472.5|14412.5|14472.8|14412.8|14472.8|14412.8|14467.8|14407.8|0
1629994500000|2021-08-26 16:15:00|14473.1|14413.1|14505.7|14445.7|14513.2|14453.4|14473.1|14413.1|4
1629994800000|2021-08-26 16:20:00|14506|14446|14524.5|14464.5|14524.5|14464.5|14486.9|14426.9|20
1629995100000|2021-08-26 16:25:00|14520.1|14460.1|14572|14512|14572|14531.7|14507.4|14460.1|15
1629995400000|2021-08-26 16:30:00|14580.4|14520.4|14640.4|14580.4|14640.4|14581.4|14580.4|14520.4|5
1629995700000|2021-08-26 16:35:00|14641|14581|14606.1|14546.1|14665.4|14613|14592.6|14532.6|9
1629996000000|2021-08-26 16:40:00|14606.4|14546.4|14633.3|14573.3|14658.3|14598.3|14606.4|14546.4|0
1629996300000|2021-08-26 16:45:00|14633.6|14573.6|14620.3|14560.3|14647.7|14587.7|14602.7|14542.7|0
1629996600000|2021-08-26 16:50:00|14619.7|14559.7|14622.4|14562.4|14622.8|14562.8|14592.8|14532.8|3
1629996900000|2021-08-26 16:55:00|14622.7|14562.7|14640.2|14580.2|14662.5|14602.5|14599.9|14539.9|0
1629997200000|2021-08-26 17:00:00|14639|14579|14642.7|14582.7|14647.7|14587.7|14638.4|14578.4|5
1629997500000|2021-08-26 17:05:00|14642.4|14582.4|14652.5|14592.5|14654.9|14594.9|14637.7|14577.7|0
1629997800000|2021-08-26 17:10:00|14652.8|14592.8|14642.8|14582.8|14660.9|14607.7|14619.5|14582.8|3
1629998100000|2021-08-26 17:15:00|14638.1|14578.1|14647.8|14587.8|14657.8|14597.8|14638.1|14578.1|1
1629998400000|2021-08-26 17:20:00|14647.5|14587.5|14704.3|14644.3|14709|14649|14638.1|14578.1|11
1629998700000|2021-08-26 17:25:00|14706.5|14646.5|14669.7|14629.7|14755.6|14705.6|14664.2|14629.7|9
1629999000000|2021-08-26 17:30:00|14665.3|14605.3|14715.4|14655.4|14715.4|14667.1|14643.4|14583.4|12
1629999300000|2021-08-26 17:35:00|14704.5|14664.5|14682.9|14622.9|14704.5|14664.5|14668.5|14608.5|0
1629999600000|2021-08-26 17:40:00|14685.4|14625.4|14726.7|14666.7|14760.4|14709.2|14685.4|14625.4|11
1629999900000|2021-08-26 17:45:00|14729.2|14669.2|14759.3|14735.3|14767|14735.3|14708.2|14648.2|14
1630000200000|2021-08-26 17:50:00|14761.2|14737.2|14828.6|14788.6|14829.5|14788.6|14761.2|14730.7|22
1630000500000|2021-08-26 17:55:00|14835.3|14775.3|14860.6|14800.6|14860.6|14807.9|14784.7|14724.7|9
1630065600000|2021-08-27 12:00:00|14817.3|14757.3|14703.4|14643.4|14845.6|14785.6|14697|14637|10
1630065900000|2021-08-27 12:05:00|14698.4|14658.4|14666.8|14606.8|14703.7|14658.4|14666.8|14606.8|0
1630066200000|2021-08-27 12:10:00|14671.8|14611.8|14661.8|14601.8|14674.3|14614.3|14661.8|14601.8|0
1630066500000|2021-08-27 12:15:00|14644.3|14584.3|14639.3|14579.3|14651.8|14591.8|14639.3|14579.3|0
1630066800000|2021-08-27 12:20:00|14644.3|14584.3|14644|14584|14644.3|14584.3|14639.3|14579.3|2
1630067100000|2021-08-27 12:25:00|14643.8|14583.8|14686.6|14626.6|14688.8|14628.8|14641.5|14581.5|1
1630067400000|2021-08-27 12:30:00|14686.3|14626.3|14677.7|14617.7|14686.3|14626.3|14677.7|14617.7|1
1630067700000|2021-08-27 12:35:00|14677.8|14617.8|14682.8|14622.8|14696.2|14650.3|14668.3|14617.8|2
1630068000000|2021-08-27 12:40:00|14692.8|14632.8|14737.8|14677.8|14737.8|14680.5|14671|14625.3|5
1630068300000|2021-08-27 12:45:00|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|1
1630068600000|2021-08-27 12:50:00|14725.6|14665.6|14660.1|14620.1|14725.6|14665.6|14660|14620|2
1630068900000|2021-08-27 12:55:00|14673.5|14613.5|14667.6|14627.6|14700.3|14640.3|14667.6|14613.5|11
1630069200000|2021-08-27 13:00:00|14665.3|14625.3|14650.9|14590.9|14665.6|14633.9|14648.9|14588.9|0
1630069500000|2021-08-27 13:05:00|14635.6|14611.6|14636.2|14576.2|14660.6|14631.7|14635.6|14576.2|3
1630069800000|2021-08-27 13:10:00|14635.6|14575.6|14663.7|14603.7|14665.9|14605.9|14606.5|14546.5|0
1630070100000|2021-08-27 13:15:00|14663.4|14603.4|14663.5|14603.5|14679.1|14638.7|14660.4|14601.2|0
1630070400000|2021-08-27 13:20:00|14661.2|14601.2|14626.2|14566.2|14661.2|14603.7|14626.2|14566.2|0
1630070700000|2021-08-27 13:25:00|14626.3|14566.3|14626|14566|14626.3|14566.3|14626|14566|0
1630071000000|2021-08-27 13:30:00|14626.3|14566.3|14626|14566|14626.3|14566.3|14626|14566|0
1630071300000|2021-08-27 13:35:00|14625.8|14565.8|14665.8|14605.8|14672.7|14616.7|14618.7|14565.8|3
1630071600000|2021-08-27 13:40:00|14665.5|14605.5|14665.8|14605.8|14665.8|14605.8|14660.8|14600.8|0
1630071900000|2021-08-27 13:45:00|14666.1|14606.1|14643.3|14583.3|14713.6|14653.6|14643.3|14583.3|13
1630072200000|2021-08-27 13:50:00|14643|14583|14720|14660|14742.5|14708|14643|14583|10
1630072500000|2021-08-27 13:55:00|14720.3|14660.3|14752.1|14728.1|14752.1|14728.1|14720.3|14660.3|2
1630072800000|2021-08-27 14:00:00|14751.3|14727.3|14769.5|14709.5|14769.8|14727.3|14735.1|14675.1|5
1630073100000|2021-08-27 14:05:00|14770.3|14710.3|14782.3|14722.3|14782.3|14722.3|14770.3|14710.3|0
1630073400000|2021-08-27 14:10:00|14784.8|14724.8|14796.2|14736.2|14800.1|14748.4|14782.9|14724.8|26
1630073700000|2021-08-27 14:15:00|14801.2|14741.2|14842.8|14802.8|14848|14802.8|14801.2|14741.2|5
1630074000000|2021-08-27 14:20:00|14843|14803|14858.9|14798.9|14876.9|14816.9|14840.8|14789.6|5
1630074300000|2021-08-27 14:25:00|14861.1|14801.1|14856.4|14816.4|14878.6|14821.4|14856.4|14796.4|0
1630074600000|2021-08-27 14:30:00|14848.9|14788.9|14826.7|14786.7|14866.4|14816.4|14826.7|14768.9|1
1630074900000|2021-08-27 14:35:00|14821.7|14761.7|14826.9|14766.9|14830.1|14779.4|14798.9|14750.3|3
1630075200000|2021-08-27 14:40:00|14825.6|14765.6|14828.1|14768.1|14838.1|14792.5|14816.5|14763.1|5
1630075500000|2021-08-27 14:45:00|14830.6|14770.6|14815.7|14755.7|14833.1|14782.5|14794.9|14747|4
1630075800000|2021-08-27 14:50:00|14808.4|14768.4|14776.7|14736.7|14816.3|14768.4|14763.5|14720.4|8
1630076100000|2021-08-27 14:55:00|14776.5|14736.5|14810.7|14750.7|14810.7|14750.7|14758.2|14698.2|13
1630076400000|2021-08-27 15:00:00|14810.4|14750.4|14791.5|14731.5|14810.7|14750.7|14783.2|14723.2|0
1630076700000|2021-08-27 15:05:00|14792|14732|14801.3|14741.3|14804|14744|14792|14732|0
1630077000000|2021-08-27 15:10:00|14796.3|14756.3|14788.3|14764.3|14810.1|14771.8|14772.1|14721|2
1630077300000|2021-08-27 15:15:00|14788.5|14764.5|14780.8|14720.8|14798.8|14769.3|14775.3|14718.8|2
1630077600000|2021-08-27 15:20:00|14776.3|14716.3|14798.8|14738.8|14798.8|14748.5|14776.3|14716.3|0
1630077900000|2021-08-27 15:25:00|14788.6|14748.6|14788.6|14748.6|14788.6|14748.6|14788.3|14748.3|0
1630078200000|2021-08-27 15:30:00|14795.9|14735.9|14773.1|14749.1|14795.9|14749.1|14757.4|14733.4|2
1630078500000|2021-08-27 15:35:00|14757.4|14733.4|14773.3|14713.3|14773.3|14733.4|14757.4|14708.3|2
1630078800000|2021-08-27 15:40:00|14773.4|14713.4|14780.9|14720.9|14780.9|14720.9|14773.4|14713.4|0
1630079100000|2021-08-27 15:45:00|14775.9|14735.9|14772.9|14748.9|14778.4|14748.9|14770.6|14735.9|0
1630079400000|2021-08-27 15:50:00|14773.2|14749.2|14781.2|14721.2|14781.2|14751.9|14771.4|14711.4|4
1630080000000|2021-08-27 16:00:00|14783.4|14723.4|14773.2|14749.2|14783.4|14749.2|14770.7|14723.4|4
1630080300000|2021-08-27 16:05:00|14772.9|14748.9|14771|14747|14772.9|14748.9|14768.5|14744.5|1
1630080900000|2021-08-27 16:15:00|14783|14759|14783.3|14759.3|14783.3|14759.3|14783|14759|7
1630081500000|2021-08-27 16:25:00|14785.8|14761.8|14788.6|14764.6|14823.8|14764.6|14785.8|14754.1|0
1630081800000|2021-08-27 16:30:00|14796.8|14756.8|14803.6|14763.6|14803.6|14764.6|14788.6|14756.8|0
1630082100000|2021-08-27 16:35:00|14794.6|14754.6|14793.6|14753.6|14794.6|14754.6|14793.6|14753.6|1
1630082400000|2021-08-27 16:40:00|14783.1|14759.1|14773.1|14713.1|14783.1|14759.1|14768.6|14708.6|2
1630082700000|2021-08-27 16:45:00|14772.8|14712.8|14772.8|14712.8|14772.8|14712.8|14772.8|14712.8|0
1630083000000|2021-08-27 16:50:00|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|0
1630083300000|2021-08-27 16:55:00|14762.9|14702.9|14732.6|14672.6|14765.4|14705.4|14732.6|14672.6|5
1630083600000|2021-08-27 17:00:00|14735.4|14675.4|14732.6|14672.6|14737.6|14677.6|14715.1|14665.9|0
1630083900000|2021-08-27 17:05:00|14729.5|14669.5|14717.6|14657.6|14730.1|14680.9|14702.6|14642.6|0
1630084200000|2021-08-27 17:10:00|14717.7|14657.7|14714.9|14654.9|14717.7|14657.7|14714.9|14654.9|13
1630084500000|2021-08-27 17:15:00|14713.9|14653.9|14705.2|14645.2|14713.9|14653.9|14704.9|14644.9|3
1630084800000|2021-08-27 17:20:00|14707|14647|14735.2|14675.2|14735.2|14675.2|14707|14647|0
1630085100000|2021-08-27 17:25:00|14724.4|14684.4|14710.5|14650.5|14726|14684.4|14706.7|14648.5|41
1630085400000|2021-08-27 17:30:00|14710.2|14650.2|14610.2|14550.2|14710.5|14650.5|14610.2|14550.2|0
1630085700000|2021-08-27 17:35:00|14611|14551|14637|14577|14645.3|14585.3|14611|14551|0
1630086000000|2021-08-27 17:40:00|14639.2|14579.2|14627|14567|14647|14587|14609.8|14549.8|0
1630086300000|2021-08-27 17:45:00|14626.5|14566.5|14657|14597|14657|14597|14612|14552|0
1630086600000|2021-08-27 17:50:00|14659.5|14599.5|14629.5|14569.5|14681.2|14621.2|14617.8|14557.8|2
1630086900000|2021-08-27 17:55:00|14627|14567|14624.6|14600.6|14653.8|14600.6|14624.6|14567|9
1630324800000|2021-08-30 12:00:00|14648.2|14588.2|14469.4|14409.4|14648.2|14588.2|14399.6|14339.6|9
1630325100000|2021-08-30 12:05:00|14471.7|14411.7|14477|14417|14477|14417|14436.8|14397.9|4
1630325400000|2021-08-30 12:10:00|14477.5|14417.5|14440.3|14400.3|14484.5|14424.5|14440.3|14400.3|0
1630325700000|2021-08-30 12:15:00|14429.8|14405.8|14435.6|14395.6|14454.6|14414.6|14429.8|14388.2|2
1630326000000|2021-08-30 12:20:00|14442.6|14402.6|14484.7|14424.7|14515.5|14455.5|14442.6|14396.1|3
1630326300000|2021-08-30 12:25:00|14482.4|14422.4|14496.5|14436.5|14496.5|14436.5|14482.4|14422.4|0
1630326600000|2021-08-30 12:30:00|14500.7|14440.7|14500.8|14440.8|14500.8|14460|14484|14435.7|4
1630326900000|2021-08-30 12:35:00|14501|14441|14484.6|14424.6|14501.3|14441.3|14457.6|14424.6|2
1630327200000|2021-08-30 12:40:00|14487|14427|14484.2|14424.2|14487.1|14443.1|14462.2|14424.2|3
1630327500000|2021-08-30 12:45:00|14477.2|14417.2|14462.7|14402.7|14477.2|14424.9|14462.6|14402.6|0
1630327800000|2021-08-30 12:50:00|14462.6|14402.6|14476.3|14416.3|14520.5|14460.5|14420.7|14360.7|3
1630328100000|2021-08-30 12:55:00|14476.4|14416.4|14472.8|14412.8|14477.8|14417.8|14465.3|14405.3|0
1630328400000|2021-08-30 13:00:00|14473|14413|14506.7|14446.7|14519.2|14459.2|14473|14413|0
1630328700000|2021-08-30 13:05:00|14506.9|14446.9|14507|14447|14507.3|14447.3|14506.9|14446.9|1
1630329000000|2021-08-30 13:10:00|14511.7|14451.7|14508.5|14448.5|14511.9|14451.9|14507.3|14447.3|0
1630329300000|2021-08-30 13:15:00|14508.7|14448.7|14562.8|14502.8|14562.8|14502.8|14505.6|14448.7|2
1630329600000|2021-08-30 13:20:00|14563.2|14503.2|14630.6|14570.6|14633.3|14573.3|14563.2|14503.2|1
1630329900000|2021-08-30 13:25:00|14633|14573|14640.5|14580.5|14647.6|14587.6|14633|14573|2
1630330200000|2021-08-30 13:30:00|14622.1|14598.1|14660.8|14600.8|14665.7|14605.7|14615|14591|2
1630330500000|2021-08-30 13:35:00|14660.7|14600.7|14658.2|14598.2|14663.2|14603.2|14658.2|14598.2|5
1630330800000|2021-08-30 13:40:00|14658.5|14598.5|14570.7|14510.7|14665.7|14622.4|14570.7|14510.7|14
1630331100000|2021-08-30 13:45:00|14565.7|14505.7|14533.1|14473.1|14583.2|14523.2|14500.7|14453.1|7
1630331400000|2021-08-30 13:50:00|14530.7|14470.7|14559.5|14499.5|14564.2|14504.2|14523.2|14463.2|17
1630331700000|2021-08-30 13:55:00|14557.1|14497.1|14568.1|14508.1|14575.2|14516.4|14554.1|14496.6|35
1630332000000|2021-08-30 14:00:00|14573|14513|14648.4|14608.4|14651.6|14608.4|14569.8|14513|6
1630332300000|2021-08-30 14:05:00|14638.5|14578.5|14611.5|14551.5|14638.5|14578.5|14611.2|14551.2|6
1630332600000|2021-08-30 14:10:00|14609.3|14549.3|14629.3|14569.3|14634.3|14574.3|14604.8|14544.8|1
1630332900000|2021-08-30 14:15:00|14629|14569|14631.9|14571.9|14636.5|14576.5|14629|14569|0
1630333200000|2021-08-30 14:20:00|14627.2|14567.2|14623.6|14583.6|14631.1|14583.8|14616.5|14567.2|3
1630333500000|2021-08-30 14:25:00|14623.8|14583.8|14569.2|14509.2|14631|14583.8|14569.2|14509.2|6
1630333800000|2021-08-30 14:30:00|14569.3|14509.3|14584.1|14524.1|14594.5|14534.5|14561.8|14509.3|4
1630334100000|2021-08-30 14:35:00|14579.4|14519.4|14519.7|14459.7|14581.4|14521.4|14519.7|14459.7|9
1630334400000|2021-08-30 14:40:00|14519.5|14459.5|14525.8|14465.8|14533|14473|14427.6|14403.6|4
1630334700000|2021-08-30 14:45:00|14524.5|14464.5|14499.4|14439.4|14525.2|14465.2|14490.1|14430.1|14
1630335000000|2021-08-30 14:50:00|14501.8|14441.8|14477.8|14417.8|14504.1|14444.1|14466.9|14416.5|16
1630335300000|2021-08-30 14:55:00|14477.6|14417.6|14451.5|14391.5|14481.3|14421.3|14436.1|14383.6|5
1630335600000|2021-08-30 15:00:00|14415.3|14391.3|14523.9|14463.9|14526.6|14466.6|14415.3|14374.7|7
1630335900000|2021-08-30 15:05:00|14523.8|14463.8|14443.9|14383.9|14523.8|14463.8|14441.6|14381.6|3
1630336200000|2021-08-30 15:10:00|14426.6|14402.6|14400.4|14376.4|14438|14407.4|14400.4|14371.3|10
1630336500000|2021-08-30 15:15:00|14397.9|14373.9|14385.9|14325.9|14397.9|14373.9|14382.9|14323.4|23
1630336800000|2021-08-30 15:20:00|14371.6|14311.6|14356.8|14296.8|14371.6|14311.6|14356.8|14296.8|3
1630337100000|2021-08-30 15:25:00|14356.6|14296.6|14324.8|14264.8|14356.6|14303|14307.5|14254.1|14
1630337400000|2021-08-30 15:30:00|14314.7|14274.7|14322.6|14262.6|14326|14274.7|14314.6|14262.6|17
1630337700000|2021-08-30 15:35:00|14322.5|14262.5|14255.8|14195.8|14322.5|14262.5|14255.6|14195.6|4
1630338000000|2021-08-30 15:40:00|14251.1|14191.1|14284.6|14224.6|14284.6|14224.6|14248.8|14188.8|1
1630338300000|2021-08-30 15:45:00|14284.8|14224.8|14289.8|14249.8|14292.1|14252.1|14278|14224.8|0
1630338600000|2021-08-30 15:50:00|14286.8|14262.8|14286.8|14262.8|14286.8|14262.8|14286.8|14262.8|1
1630338900000|2021-08-30 15:55:00|14294.7|14254.7|14276.9|14216.9|14308.8|14282.1|14252|14192|9
1630339200000|2021-08-30 16:00:00|14277.9|14217.9|14279.5|14255.5|14282.6|14255.5|14265.3|14217.9|0
1630339800000|2021-08-30 16:10:00|14277.1|14253.1|14277.1|14253.1|14277.1|14253.1|14277.1|14253.1|0
1630340100000|2021-08-30 16:15:00|14277.2|14253.2|14257.7|14197.7|14279.6|14253.2|14257.7|14197.7|1
1630340400000|2021-08-30 16:20:00|14267.7|14207.7|14253.1|14193.1|14267.9|14207.9|14253.1|14193.1|0
1630340700000|2021-08-30 16:25:00|14248.1|14188.1|13966.2|13906.2|14248.1|14203.7|13932.7|13872.7|7
1630341000000|2021-08-30 16:30:00|13982.7|13922.7|14064.6|14004.6|14064.6|14004.6|13982.7|13922.7|0
1630341300000|2021-08-30 16:35:00|14065.3|14005.3|14118.7|14058.7|14122.6|14062.6|14065.3|14005.3|0
1630341600000|2021-08-30 16:40:00|14119.1|14059.1|14080.5|14056.5|14149.8|14089.8|14080.5|14033.8|7
1630341900000|2021-08-30 16:45:00|14108.4|14048.4|14134.7|14074.7|14134.7|14074.7|14108.4|14048.4|2
1630342200000|2021-08-30 16:50:00|14134.5|14074.5|14135|14075|14135|14075|14134.5|14074.5|0
1630342500000|2021-08-30 16:55:00|14136.5|14076.5|14055.4|13995.4|14136.5|14076.5|14055|13995|1
1630342800000|2021-08-30 17:00:00|14055.2|13995.2|13982.1|13922.1|14055.2|13995.2|13979.2|13919.2|0
1630343100000|2021-08-30 17:05:00|13984.8|13924.8|13944.6|13884.6|13987.3|13927.3|13939.9|13879.9|0
1630343400000|2021-08-30 17:10:00|13947|13887|13975|13915|14001.4|13941.4|13947|13887|0
1630343700000|2021-08-30 17:15:00|13974.8|13914.8|13988.3|13928.3|13988.3|13928.3|13974.8|13914.8|1
1630344000000|2021-08-30 17:20:00|13988.4|13928.4|13956.7|13896.7|13990.6|13930.6|13956.7|13896.7|0
1630344300000|2021-08-30 17:25:00|13970.9|13910.9|13967|13907|14015.3|13955.3|13953.9|13893.9|0
1630344600000|2021-08-30 17:30:00|13971.7|13911.7|14111.2|14051.2|14134.7|14074.7|13971.7|13911.7|0
1630344900000|2021-08-30 17:35:00|14110.8|14050.8|14114.1|14054.1|14122.3|14062.3|14104.8|14044.8|1
1630345200000|2021-08-30 17:40:00|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|0
1630345500000|2021-08-30 17:45:00|14102|14042|14037.5|13977.5|14102|14042|14037.5|13977.5|13
1630345800000|2021-08-30 17:50:00|14037.6|13977.6|14064.3|14004.3|14064.3|14004.3|14030.3|13970.3|0
1630346100000|2021-08-30 17:55:00|14064.5|14004.5|13997.4|13937.4|14064.5|14004.5|13997.4|13937.4|2
1630411200000|2021-08-31 12:00:00|14008.3|13948.3|14018.4|13958.4|14060.8|14000.8|13998.4|13938.4|0
1630411500000|2021-08-31 12:05:00|14016|13956|14045.9|13985.9|14066|14006|14016|13956|0
1630411800000|2021-08-31 12:10:00|14043.5|13983.5|14033.5|13973.5|14051|13991|14033.5|13973.5|0
1630412100000|2021-08-31 12:15:00|14033.7|13973.7|14041|13981|14041|13981|14033.7|13973.7|0
1630412400000|2021-08-31 12:20:00|14041.6|13981.6|14058.5|13998.5|14061|14001|14026|13966|0
1630413000000|2021-08-31 12:30:00|14056|13996|14048.5|13988.5|14058.5|13998.5|14033.5|13973.5|0
1630413300000|2021-08-31 12:35:00|14048.6|13988.6|14043.6|13983.6|14048.6|13988.6|14013.6|13953.6|0
1630413600000|2021-08-31 12:40:00|14043.8|13983.8|14051.1|13991.1|14051.1|13991.1|14043.8|13983.8|0
1630413900000|2021-08-31 12:45:00|14051|13991|14051.1|13991.1|14051.1|13991.1|14051|13991|0
1630414200000|2021-08-31 12:50:00|14048.6|13988.6|14051.1|13991.1|14063.5|14003.5|14048.6|13988.6|0
1630414500000|2021-08-31 12:55:00|14033.9|13973.9|14041.4|13981.4|14057.4|13997.4|14000.9|13961.3|3
1630414800000|2021-08-31 13:00:00|14041.6|13981.6|14041.3|13981.3|14041.6|13981.6|14041.3|13981.3|1
1630415100000|2021-08-31 13:05:00|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1630415700000|2021-08-31 13:15:00|14042|13982|14063.8|14003.8|14071.3|14011.3|14042|13982|0
1630416000000|2021-08-31 13:20:00|14064|14004|14059|13999|14064|14004|14059|13999|0
1630416300000|2021-08-31 13:25:00|14058.4|13998.4|14054|13994|14059|13999|14044|13984|0
1630416600000|2021-08-31 13:30:00|14051.5|13991.5|14026.6|13966.6|14051.5|13991.5|14024.2|13964.2|0
1630416900000|2021-08-31 13:35:00|14024.2|13964.2|14037.4|13977.4|14037.4|13977.4|14022.9|13962.9|0
1630417200000|2021-08-31 13:40:00|14039.8|13979.8|14042.3|13982.3|14042.3|13982.3|14039.8|13979.8|0
1630417500000|2021-08-31 13:45:00|14044.8|13984.8|13981.2|13957.2|14049|13993.1|13976.2|13952.2|26
1630417800000|2021-08-31 13:50:00|13981|13957|13965.3|13905.3|14012.8|13957.2|13919.4|13874.2|40
1630418100000|2021-08-31 13:55:00|13885.8|13861.8|13824.6|13764.6|13885.8|13861.8|13802.6|13742.6|20
1630418400000|2021-08-31 14:00:00|13824.5|13764.5|13746.5|13686.5|13824.5|13764.5|13737|13677|0
1630418700000|2021-08-31 14:05:00|13744.1|13684.1|13828.3|13768.3|13828.3|13768.3|13744.1|13684.1|0
1630419000000|2021-08-31 14:10:00|13833.1|13773.1|13865.6|13805.6|13891.2|13831.2|13833.1|13773.1|0
1630419300000|2021-08-31 14:15:00|13868|13808|13858.9|13798.9|13873|13813|13831.4|13771.4|0
1630419600000|2021-08-31 14:20:00|13858.6|13798.6|13861.6|13801.6|13894.1|13834.1|13858.1|13798.1|1
1630419900000|2021-08-31 14:25:00|13909.1|13849.1|13991.6|13931.6|14016.6|13956.6|13909.1|13849.1|0
1630420200000|2021-08-31 14:30:00|13964.1|13904.1|13986.6|13926.6|14004|13944|13964.1|13904.1|0
1630420500000|2021-08-31 14:35:00|13984.1|13924.1|13984.1|13924.1|13984.1|13924.1|13984.1|13924.1|0
1630420800000|2021-08-31 14:40:00|13984.2|13924.2|13939.2|13879.2|13994.2|13934.2|13939.2|13879.2|0
1630421100000|2021-08-31 14:45:00|13996.7|13936.7|13976.7|13916.7|14013.1|13953.1|13949.2|13889.2|0
1630421400000|2021-08-31 14:50:00|13976.9|13916.9|13969.2|13909.2|13981.7|13921.7|13946.7|13886.7|0
1630421700000|2021-08-31 14:55:00|13969|13909|13939|13879|13971.7|13911.7|13938|13878|1
1630422000000|2021-08-31 15:00:00|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|0
1630422300000|2021-08-31 15:05:00|13941.3|13881.3|13938.6|13878.6|13941.3|13881.3|13938.6|13878.6|0
1630422600000|2021-08-31 15:10:00|13941|13881|13941|13881|13941|13881|13941|13881|2
1630422900000|2021-08-31 15:15:00|13942|13882|13956.4|13896.4|13956.4|13896.4|13942|13882|0
1630423200000|2021-08-31 15:20:00|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|0
1630423500000|2021-08-31 15:25:00|13960|13900|13991.4|13931.4|13996.1|13936.1|13960|13900|0
1630423800000|2021-08-31 15:30:00|13988.4|13928.4|13998.5|13938.5|14001|13941|13985.9|13925.9|2
1630424100000|2021-08-31 15:35:00|14001|13941|14005.9|13945.9|14016|13956|14001|13941|0
1630424400000|2021-08-31 15:40:00|14003.5|13943.5|13971|13911|14003.5|13943.5|13971|13911|0
1630424700000|2021-08-31 15:45:00|13971.1|13911.1|13928.7|13868.7|13973.5|13913.5|13928.7|13868.7|0
1630425000000|2021-08-31 15:50:00|13928.6|13868.6|13931.1|13871.1|13931.1|13871.1|13926.2|13866.2|0
1630425300000|2021-08-31 15:55:00|13931|13871|13931|13871|13931|13871|13931|13871|2
1630425600000|2021-08-31 16:00:00|13931.1|13871.1|13906.1|13846.1|13931.1|13871.1|13906.1|13846.1|0
1630425900000|2021-08-31 16:05:00|13906.5|13846.5|13978.6|13918.6|13978.6|13918.6|13906.5|13846.5|0
1630426200000|2021-08-31 16:10:00|13978.8|13918.8|13988.6|13928.6|13993.6|13933.6|13978.6|13918.6|0
1630426500000|2021-08-31 16:15:00|13988.7|13928.7|13988.6|13928.6|13991.1|13931.1|13986.1|13926.1|0
1630426800000|2021-08-31 16:20:00|13988.7|13928.7|13948.6|13888.6|13991.1|13931.1|13948.6|13888.6|0
1630427100000|2021-08-31 16:25:00|13938.6|13878.6|13876.1|13816.1|13956.1|13896.1|13873.6|13813.6|0
1630427400000|2021-08-31 16:30:00|13876.2|13816.2|13851.2|13791.2|13876.2|13816.2|13851.2|13791.2|0
1630427700000|2021-08-31 16:35:00|13851.4|13791.4|13854|13794|13858.9|13798.9|13851.4|13791.4|0
1630428000000|2021-08-31 16:40:00|13851.6|13791.6|13841.7|13781.7|13851.6|13791.6|13841.6|13781.6|0
1630428300000|2021-08-31 16:45:00|13849.2|13789.2|13889.2|13829.2|13889.2|13829.2|13849.2|13789.2|0
1630428600000|2021-08-31 16:50:00|13889.8|13829.8|13901.7|13841.7|13911.7|13851.7|13889.8|13829.8|0
1630428900000|2021-08-31 16:55:00|13901.1|13841.1|13929.2|13869.2|13929.2|13869.2|13886.7|13826.7|0
1630429200000|2021-08-31 17:00:00|13931.7|13871.7|13936.7|13876.7|13946.7|13886.7|13931.7|13871.7|0
1630429500000|2021-08-31 17:05:00|13935.6|13875.6|13951.8|13891.8|13951.8|13891.8|13906.7|13846.7|0
1630429800000|2021-08-31 17:10:00|13954.3|13894.3|13914.3|13854.3|13984.3|13924.3|13901.8|13841.8|0
1630430100000|2021-08-31 17:15:00|13889.3|13829.3|13854.5|13794.5|13889.3|13829.3|13854.5|13794.5|0
1630430400000|2021-08-31 17:20:00|13852.1|13792.1|13859.3|13799.3|13861.8|13801.8|13814.5|13754.5|0
1630430700000|2021-08-31 17:25:00|13859.1|13799.1|13711.5|13651.5|13869.3|13809.3|13699|13639|4
1630431000000|2021-08-31 17:30:00|13711.2|13651.2|13720.9|13660.9|13725.9|13665.9|13663.9|13616.4|0
1630431300000|2021-08-31 17:35:00|13721|13661|13703.4|13643.4|13723.4|13663.4|13703.4|13643.4|0
1630431600000|2021-08-31 17:40:00|13703.9|13643.9|13720.9|13660.9|13725.9|13665.9|13703.9|13643.9|0
1630431900000|2021-08-31 17:45:00|13721|13661|13789.8|13729.8|13789.8|13729.8|13721|13661|0
1630432200000|2021-08-31 17:50:00|13789.7|13729.7|13737.9|13677.9|13789.7|13729.7|13720.4|13660.4|0
1630432500000|2021-08-31 17:55:00|13745.1|13685.1|13720.8|13660.8|13745.1|13685.1|13720.8|13660.8|1
1630497600000|2021-09-01 12:00:00|13758.6|13698.6|13776.1|13716.1|13808.6|13748.6|13756.1|13696.1|0
1630497900000|2021-09-01 12:05:00|13791.1|13731.1|13866.2|13806.2|13898.6|13838.6|13791.1|13731.1|0
1630498200000|2021-09-01 12:10:00|13856.2|13796.2|13826.5|13766.5|13873.7|13813.7|13826.5|13766.5|0
1630498500000|2021-09-01 12:15:00|13836.5|13776.5|13864|13804|13864|13804|13836.5|13776.5|0
1630498800000|2021-09-01 12:20:00|13865.2|13805.2|13838.9|13778.9|13926.2|13866.2|13796.4|13736.4|0
1630499100000|2021-09-01 12:25:00|13836.4|13776.4|13791.5|13731.5|13861.4|13801.4|13786.5|13726.5|0
1630499400000|2021-09-01 12:30:00|13823.8|13763.8|13873.7|13813.7|13873.7|13813.7|13806.3|13746.3|0
1630499700000|2021-09-01 12:35:00|13908.7|13848.7|13908.7|13848.7|13908.7|13848.7|13908.7|13848.7|0
1630500000000|2021-09-01 12:40:00|13908.8|13848.8|13908.8|13848.8|13908.8|13848.8|13908.8|13848.8|0
1630500300000|2021-09-01 12:45:00|13908.9|13848.9|13818.8|13758.8|13916.3|13856.3|13818.8|13758.8|0
1630500600000|2021-09-01 12:50:00|13818.7|13758.7|13806.5|13746.5|13818.7|13758.7|13806.5|13746.5|0
1630500900000|2021-09-01 12:55:00|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|0
1630501200000|2021-09-01 13:00:00|13811.3|13751.3|13791.6|13731.6|13811.3|13751.3|13791.6|13731.6|0
1630501500000|2021-09-01 13:05:00|13794.1|13734.1|13791.6|13731.6|13794.1|13734.1|13791.6|13731.6|0
1630502100000|2021-09-01 13:15:00|13769.7|13709.7|13725|13665|13769.7|13709.7|13722.5|13662.5|0
1630502400000|2021-09-01 13:20:00|13722.5|13662.5|13715.2|13655.2|13727.8|13667.8|13664.8|13637.7|0
1630502700000|2021-09-01 13:25:00|13734.8|13674.8|13715.2|13655.2|13734.8|13674.8|13715.2|13655.2|0
1630503000000|2021-09-01 13:30:00|13710.2|13650.2|13737.5|13677.5|13744.9|13684.9|13705.2|13645.2|0
1630503300000|2021-09-01 13:35:00|13737.8|13677.8|13727.5|13667.5|13762.1|13702.1|13727.5|13667.5|0
1630503600000|2021-09-01 13:40:00|13727.6|13667.6|13682.8|13642.8|13734.9|13674.9|13682.8|13642.8|0
1630503900000|2021-09-01 13:45:00|13680.3|13640.3|13680.3|13640.3|13680.3|13640.3|13680.3|13640.3|0
1630504200000|2021-09-01 13:50:00|13680.4|13640.4|13769.5|13709.5|13772|13712|13680.4|13638.8|0
1630504500000|2021-09-01 13:55:00|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|0
1630504800000|2021-09-01 14:00:00|13764.7|13704.7|13745|13685|13764.7|13704.7|13740.1|13680.1|0
1630505100000|2021-09-01 14:05:00|13744.8|13684.8|13737.5|13677.5|13744.8|13684.8|13735|13675|0
1630505400000|2021-09-01 14:10:00|13735|13675|13739.9|13679.9|13739.9|13679.9|13730.1|13670.1|0
1630506000000|2021-09-01 14:20:00|13740.5|13680.5|13806.8|13746.8|13806.8|13746.8|13740.5|13680.5|0
1630506300000|2021-09-01 14:25:00|13806.7|13746.7|13804.3|13744.3|13806.7|13746.7|13804.3|13744.3|0
1630506600000|2021-09-01 14:30:00|13804.2|13744.2|13796.8|13736.8|13804.2|13744.2|13796.8|13736.8|0
1630506900000|2021-09-01 14:35:00|13799.3|13739.3|13876.5|13816.5|13879|13819|13799.3|13739.3|0
1630507200000|2021-09-01 14:40:00|13876.6|13816.6|13904|13844|13904|13844|13876.6|13816.6|0
1630507500000|2021-09-01 14:45:00|13904.5|13844.5|14069|14009|14111.5|14051.5|13904.5|13844.5|0
1630507800000|2021-09-01 14:50:00|14069.3|14009.3|14051.5|13991.5|14086.2|14026.2|14051.5|13991.5|0
1630508100000|2021-09-01 14:55:00|14041.5|13981.5|14011.6|13951.6|14041.5|13981.5|13996.5|13936.5|0
1630508400000|2021-09-01 15:00:00|14049.1|13989.1|14011.6|13951.6|14056.6|13996.6|14011.6|13951.6|0
1630508700000|2021-09-01 15:05:00|14012.3|13952.3|14029.1|13969.1|14044.1|13984.1|14012.3|13952.3|0
1630509000000|2021-09-01 15:10:00|14031.6|13971.6|14074.1|14014.1|14086.6|14026.6|14031.6|13971.6|0
1630509300000|2021-09-01 15:15:00|14073.8|14013.8|14051.6|13991.6|14074.1|14014.1|14051.6|13991.6|0
1630509600000|2021-09-01 15:20:00|14049.1|13989.1|13944.1|13884.1|14049.1|13989.1|13936.6|13876.6|0
1630509900000|2021-09-01 15:25:00|13949.1|13889.1|13979.2|13919.2|13979.2|13919.2|13948.9|13888.9|0
1630510200000|2021-09-01 15:30:00|13980.9|13920.9|14071.1|14011.1|14071.7|14011.7|13980.9|13920.9|0
1630510500000|2021-09-01 15:35:00|14071|14011|14061.1|14001.1|14073.6|14013.6|14061.1|14001.1|50
1630510800000|2021-09-01 15:40:00|14061.2|14001.2|14076.2|14016.2|14076.2|14016.2|14058.7|13998.7|0
1630512000000|2021-09-01 16:00:00|14068.7|14008.7|14053.7|13993.7|14068.7|14008.7|14053.7|13993.7|0
1630512300000|2021-09-01 16:05:00|14051.2|13991.2|14051.2|13991.2|14051.2|13991.2|14051.2|13991.2|0
1630512600000|2021-09-01 16:10:00|14048.7|13988.7|14051.3|13991.3|14051.3|13991.3|14048.7|13988.7|0
1630512900000|2021-09-01 16:15:00|14068.8|14008.8|14104.4|14044.4|14104.4|14044.4|14061.8|14001.8|33
1630513200000|2021-09-01 16:20:00|14111.7|14051.7|14251.7|14191.7|14251.7|14191.7|14111.7|14051.7|0
1630513500000|2021-09-01 16:25:00|14251.8|14191.8|14264.2|14204.2|14264.2|14204.2|14251.8|14191.8|0
1630513800000|2021-09-01 16:30:00|14266.7|14206.7|14201.7|14141.7|14381.7|14321.7|14191.7|14131.7|0
1630514100000|2021-09-01 16:35:00|14204.2|14144.2|14201.7|14141.7|14204.2|14144.2|14194.2|14134.2|0
1630514400000|2021-09-01 16:40:00|14201.2|14141.2|14216.7|14156.7|14216.7|14156.7|14176.7|14116.7|0
1630514700000|2021-09-01 16:45:00|14219.2|14159.2|14369.2|14309.2|14369.2|14309.2|14219.2|14159.2|0
1630515000000|2021-09-01 16:50:00|14371.7|14311.7|14289.2|14229.2|14376.7|14316.7|14286.7|14226.7|0
1630515300000|2021-09-01 16:55:00|14286.7|14226.7|14281.7|14221.7|14286.7|14226.7|14281.7|14221.7|0
1630515600000|2021-09-01 17:00:00|14284.2|14224.2|14296.7|14236.7|14296.7|14236.7|14284.2|14224.2|0
1630515900000|2021-09-01 17:05:00|14304.2|14244.2|14291.7|14231.7|14304.2|14244.2|14271.7|14211.7|0
1630516500000|2021-09-01 17:15:00|14294.2|14234.2|14306.7|14246.7|14306.7|14246.7|14294.2|14234.2|0
1630516800000|2021-09-01 17:20:00|14309.2|14249.2|14291.6|14231.6|14316.7|14256.7|14291.6|14231.6|0
1630517100000|2021-09-01 17:25:00|14294.1|14234.1|14286.6|14226.6|14354.1|14294.1|14269.1|14209.1|0
1630517400000|2021-09-01 17:30:00|14279.1|14219.1|14239.1|14179.1|14279.1|14219.1|14239.1|14179.1|0
1630517700000|2021-09-01 17:35:00|14231.6|14171.6|14174.1|14114.1|14231.6|14171.6|14171.6|14111.6|0
1630518000000|2021-09-01 17:40:00|14171.6|14111.6|14171.6|14111.6|14174.1|14114.1|14171.6|14111.6|0
1630518300000|2021-09-01 17:45:00|14146.6|14086.6|14126.6|14066.6|14146.6|14086.6|14119.1|14059.1|0
1630518600000|2021-09-01 17:50:00|14139.1|14079.1|14184.1|14124.1|14191.6|14131.6|14139.1|14079.1|0
1630518900000|2021-09-01 17:55:00|14186.6|14126.6|14174.1|14114.1|14241.6|14181.6|14144.1|14084.1|0
1630584000000|2021-09-02 12:00:00|14225.6|14165.6|14250.6|14190.6|14260.6|14200.6|14225.6|14165.6|3
1630584300000|2021-09-02 12:05:00|14243.1|14183.1|14248.1|14188.1|14248.1|14188.1|14155.6|14095.6|11
1630584600000|2021-09-02 12:10:00|14263|14203|14248.1|14188.1|14280.6|14220.6|14205.7|14163.1|6
1630584900000|2021-09-02 12:15:00|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1630585200000|2021-09-02 12:20:00|14258.1|14198.1|14273.1|14213.1|14273.1|14213.1|14245.6|14185.6|1
1630585500000|2021-09-02 12:25:00|14253.2|14193.2|14255.6|14195.6|14255.6|14195.6|14223.1|14163.1|1
1630585800000|2021-09-02 12:30:00|14250.6|14190.6|14233.1|14173.1|14250.6|14190.6|14215.6|14155.6|1
1630586100000|2021-09-02 12:35:00|14245.5|14185.5|14238.1|14178.1|14245.5|14185.5|14238.1|14178.1|4
1630586400000|2021-09-02 12:40:00|14245.5|14185.5|14245.6|14185.6|14245.6|14185.6|14245.5|14185.5|0
1630587000000|2021-09-02 12:50:00|14243.1|14183.1|14261.1|14201.1|14263.6|14203.6|14238.6|14178.6|1
1630587300000|2021-09-02 12:55:00|14243.7|14183.7|14206.2|14166.2|14246.2|14186.2|14206.2|14166.2|1
1630587600000|2021-09-02 13:00:00|14213.7|14153.7|14266.1|14206.1|14268.5|14208.5|14206.2|14153.7|2
1630587900000|2021-09-02 13:05:00|14276|14216|14303.4|14243.4|14315.8|14256.3|14275.9|14216|12
1630588200000|2021-09-02 13:10:00|14302.8|14278.8|14358.2|14298.2|14365.6|14305.6|14302.8|14273.3|15
1630588500000|2021-09-02 13:15:00|14360.7|14300.7|14365.7|14305.7|14375.6|14336.1|14355.7|14295.7|2
1630588800000|2021-09-02 13:20:00|14375.6|14315.6|14395.6|14335.6|14423|14381|14375.6|14315.6|20
1630589100000|2021-09-02 13:25:00|14405.5|14345.5|14348.5|14288.5|14405.5|14345.5|14348.2|14288.2|5
1630589400000|2021-09-02 13:30:00|14356|14296|14248.8|14208.8|14356|14301.5|14248.8|14206.2|8
1630589700000|2021-09-02 13:35:00|14246.3|14206.3|14288.8|14228.8|14298.6|14238.6|14243.2|14206.3|5
1630590000000|2021-09-02 13:40:00|14288.7|14228.7|14288.7|14228.7|14288.7|14228.7|14288.7|14228.7|0
1630590300000|2021-09-02 13:45:00|14291.2|14231.2|14308.6|14248.6|14308.6|14248.6|14276.2|14216.2|2
1630590600000|2021-09-02 13:50:00|14306.1|14246.1|14311.1|14251.1|14311.1|14251.1|14306.1|14246.1|2
1630590900000|2021-09-02 13:55:00|14303|14279|14308.6|14248.6|14308.6|14279|14298|14241.1|5
1630591200000|2021-09-02 14:00:00|14266.2|14206.2|14269|14209|14274|14214|14201.4|14161.4|7
1630591500000|2021-09-02 14:05:00|14266.5|14206.5|14271.5|14211.5|14274|14214|14266.5|14206.5|0
1630592400000|2021-09-02 14:20:00|14274|14214|14261.5|14201.5|14276.4|14216.4|14261.5|14201.5|1
1630592700000|2021-09-02 14:25:00|14264|14204|14244.1|14184.1|14276.4|14216.4|14244.1|14184.1|6
1630593000000|2021-09-02 14:30:00|14246.5|14186.5|14214.1|14154.1|14246.5|14186.5|14203.5|14154.1|8
1630593300000|2021-09-02 14:35:00|14206.6|14166.6|14156.7|14116.7|14209|14179.5|14143.7|14091.7|29
1630593900000|2021-09-02 14:45:00|14164.2|14104.2|14134.3|14074.3|14164.2|14104.2|14134.3|14074.3|3
1630594200000|2021-09-02 14:50:00|14139.2|14099.2|14126.8|14066.8|14139.2|14099.2|14124.3|14064.3|2
1630594500000|2021-09-02 14:55:00|14171.5|14131.5|14189.1|14129.1|14189.1|14162|14171.5|14124.1|5
1630594800000|2021-09-02 15:00:00|14196.5|14136.5|14241.4|14181.4|14241.4|14181.4|14169.2|14109.2|3
1630595100000|2021-09-02 15:05:00|14236.4|14196.4|14204|14144|14236.4|14209.3|14204|14144|3
1630595400000|2021-09-02 15:10:00|14191.6|14131.6|14204|14144|14204|14144|14191.6|14131.6|0
1630595700000|2021-09-02 15:15:00|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|14204|14144|0
1630596000000|2021-09-02 15:20:00|14209|14149|14206.5|14146.5|14209|14149|14201.5|14141.5|0
1630596300000|2021-09-02 15:25:00|14199|14139|14170.9|14146.9|14199|14146.9|14170.9|14138.9|6
1630596600000|2021-09-02 15:30:00|14174|14114|14186.5|14126.5|14186.5|14126.5|14156.5|14111.5|5
1630596900000|2021-09-02 15:35:00|14189|14129|14208.9|14148.9|14208.9|14148.9|14184|14124|0
1630597200000|2021-09-02 15:40:00|14211.4|14151.4|14211.4|14151.4|14211.4|14151.4|14211.4|14151.4|0
1630597500000|2021-09-02 15:45:00|14206.4|14146.4|14208.9|14148.9|14211.4|14151.4|14206.4|14146.4|0
1630597800000|2021-09-02 15:50:00|14211.3|14151.3|14198.9|14138.9|14211.3|14151.3|14196.4|14136.4|0
1630598100000|2021-09-02 15:55:00|14203.9|14143.9|14196.4|14136.4|14203.9|14143.9|14193.9|14133.9|0
1630598400000|2021-09-02 16:00:00|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|0
1630599000000|2021-09-02 16:10:00|14206.3|14146.3|14212|14152|14212|14152|14206.3|14146.3|0
1630599300000|2021-09-02 16:15:00|14209.5|14149.5|14212|14152|14212|14152|14207|14147|0
1630599600000|2021-09-02 16:20:00|14211.9|14151.9|14209.4|14149.4|14214.4|14154.4|14206.9|14146.9|0
1630599900000|2021-09-02 16:25:00|14211.9|14151.9|14221.9|14161.9|14224.4|14189.8|14203.9|14151.9|809
1630600200000|2021-09-02 16:30:00|14224.4|14164.4|14211.9|14151.9|14224.4|14189.8|14208.8|14151.9|4
1630600500000|2021-09-02 16:35:00|14214.4|14154.4|14214.4|14154.4|14219.3|14159.3|14209.4|14149.4|0
1630600800000|2021-09-02 16:40:00|14206.9|14146.9|14207.1|14147.1|14207.1|14147.1|14206.8|14146.8|0
1630601400000|2021-09-02 16:50:00|14207|14147|14207|14147|14207|14147|14207|14147|0
1630601700000|2021-09-02 16:55:00|14209.5|14149.5|14204.5|14164.5|14209.5|14175|14199|14147|1
1630602000000|2021-09-02 17:00:00|14206.9|14166.9|14206.9|14166.9|14207|14167|14206.9|14166.9|1
1630602300000|2021-09-02 17:05:00|14214.5|14154.5|14206.9|14166.9|14214.5|14166.9|14206.9|14154.4|1
1630602900000|2021-09-02 17:15:00|14209.4|14169.4|14209.4|14169.4|14214.4|14169.4|14209.4|14154.4|0
1630603200000|2021-09-02 17:20:00|14209.3|14169.3|14204.2|14144.2|14209.3|14169.3|14196.6|14144.2|5
1630603500000|2021-09-02 17:25:00|14204.1|14144.1|14111.6|14051.6|14204.1|14149.7|14064.2|14021.6|979
1630603800000|2021-09-02 17:30:00|14116.6|14056.6|14116.6|14056.6|14119.1|14059.1|14096.6|14036.6|5
1630604100000|2021-09-02 17:35:00|14114.1|14054.1|14119.3|14059.3|14119.3|14059.3|14109.1|14049.1|3
1630604400000|2021-09-02 17:40:00|14114.3|14054.3|14124.3|14064.3|14124.3|14064.3|14114.3|14054.3|0
1630604700000|2021-09-02 17:45:00|14129.2|14069.2|14114.3|14054.3|14131.7|14071.7|14111.7|14051.7|0
1630605000000|2021-09-02 17:50:00|14111.8|14051.8|13987.1|13927.1|14111.8|14051.8|13987|13927.1|21
1630605300000|2021-09-02 17:55:00|13987.2|13927.2|14099.3|14039.3|14129.2|14069.2|13987.2|13927.2|6
1630670400000|2021-09-03 12:00:00|14131.1|14071.1|14026.3|13966.3|14131.1|14071.1|14026.3|13966.3|15
1630670700000|2021-09-03 12:05:00|14038.8|13978.8|14043.8|13983.8|14043.8|13983.8|14038.8|13978.8|1
1630671000000|2021-09-03 12:10:00|14041.3|13981.3|14051.3|13991.3|14051.3|13991.3|14041.3|13981.3|3
1630671300000|2021-09-03 12:15:00|14046.4|13986.4|14033.8|13973.8|14046.4|13986.4|14031.3|13971.3|0
1630671600000|2021-09-03 12:20:00|14031.4|13971.4|14063.9|14003.9|14068.8|14008.8|14031.3|13971.3|3
1630671900000|2021-09-03 12:25:00|14066.3|14006.3|14078.9|14018.9|14078.9|14018.9|14066.3|14006.3|0
1630672200000|2021-09-03 12:30:00|14076.4|14016.4|14101.3|14041.3|14101.3|14041.3|14076.4|14016.4|0
1630672500000|2021-09-03 12:35:00|14103.8|14043.8|14098.9|14038.9|14108.8|14048.8|14098.8|14038.8|1
1630672800000|2021-09-03 12:40:00|14101.4|14041.4|14101.4|14041.4|14101.4|14041.4|14101.4|14041.4|0
1630673100000|2021-09-03 12:45:00|14098.9|14038.9|14098.9|14038.9|14098.9|14038.9|14098.9|14038.9|0
1630673400000|2021-09-03 12:50:00|14094|14034|13991.4|13931.4|14094|14044.4|13989|13929|8
1630673700000|2021-09-03 12:55:00|13981.5|13921.5|14031.3|13971.3|14056.4|13996.4|13981.4|13921.4|5
1630674000000|2021-09-03 13:00:00|14021.4|13961.4|13998.9|13938.9|14021.4|13961.4|13998.9|13938.9|4
1630674300000|2021-09-03 13:05:00|13999|13939|13999|13939|13999|13939|13999|13939|0
1630674900000|2021-09-03 13:15:00|14016.5|13956.5|14033.8|13973.8|14033.8|13973.8|14016.5|13956.5|1
1630675200000|2021-09-03 13:20:00|14031.4|13971.4|14023.9|13963.9|14031.4|13971.4|14023.9|13963.9|2
1630675500000|2021-09-03 13:25:00|14004.1|13944.1|14001.4|13941.4|14004.1|13944.1|14001.4|13941.4|4
1630675800000|2021-09-03 13:30:00|13974.1|13914.1|13939.2|13879.2|13974.1|13914.1|13939.2|13879.2|16
1630676100000|2021-09-03 13:35:00|13873.8|13813.8|13863.9|13803.9|13873.8|13813.8|13863.9|13803.9|40
1630676400000|2021-09-03 13:40:00|13861.4|13801.4|13893.7|13833.7|13893.7|13833.7|13856.5|13796.5|7
1630676700000|2021-09-03 13:45:00|13970.4|13910.4|13963.9|13903.9|13983.9|13923.9|13928.9|13868.9|6
1630677000000|2021-09-03 13:50:00|13966.4|13906.4|13911.4|13851.4|13966.4|13906.4|13911.4|13851.4|14
1630677300000|2021-09-03 13:55:00|13913.9|13853.9|13923.9|13863.9|13943.9|13909.4|13913.9|13853.9|3
1630677600000|2021-09-03 14:00:00|13898.9|13838.9|13896.5|13836.5|13898.9|13838.9|13896.4|13836.4|8
1630677900000|2021-09-03 14:05:00|13901.5|13841.5|13886.6|13826.6|13901.5|13841.5|13886.6|13826.6|0
1630678200000|2021-09-03 14:10:00|13886.5|13826.5|13833.5|13809.5|13891.5|13831.5|13833.5|13806.5|2
1630678500000|2021-09-03 14:15:00|13896.1|13836.1|13881.5|13821.5|13896.5|13836.5|13881.5|13821.5|6
1630678800000|2021-09-03 14:20:00|13889|13829|13894|13834|13894|13834|13889|13829|2
1630679100000|2021-09-03 14:25:00|13889.1|13829.1|13874.1|13834.1|13889.1|13839.1|13874.1|13829|1
1630679400000|2021-09-03 14:30:00|13861.1|13837.1|13861.1|13837.1|13861.1|13837.1|13861.1|13837.1|0
1630679700000|2021-09-03 14:35:00|13863.6|13839.6|13891.6|13831.6|13919.1|13884.6|13856|13831.6|6
1630680000000|2021-09-03 14:40:00|13894.1|13834.1|14011.9|13951.9|14034.3|13986.7|13894.1|13834.1|12
1630680300000|2021-09-03 14:45:00|14011.7|13951.7|13994.5|13934.5|14011.7|13951.7|13989.5|13929.5|2
1630680600000|2021-09-03 14:50:00|14014.2|13954.2|14016.9|13956.9|14016.9|13956.9|14014.2|13954.2|0
1630680900000|2021-09-03 14:55:00|14014.4|13954.4|14012|13952|14027|13987|14009.4|13949.4|0
1630681200000|2021-09-03 15:00:00|14017|13957|14009.6|13949.6|14039.6|13979.6|14009.6|13949.6|1
1630681500000|2021-09-03 15:05:00|13987.1|13947.1|13989.6|13929.6|13994.6|13947.1|13987.1|13927.2|2
1630681800000|2021-09-03 15:10:00|13987.1|13927.1|13984.6|13924.6|13987.1|13927.1|13984.6|13924.6|2
1630682100000|2021-09-03 15:15:00|13984.7|13924.7|13967.2|13927.2|13984.7|13927.2|13967.2|13922.2|1
1630682400000|2021-09-03 15:20:00|13967.1|13927.1|13984.6|13924.6|13989.6|13929.6|13967|13924.6|3
1630682700000|2021-09-03 15:25:00|13989.5|13929.5|13997.1|13957.1|14012.1|13957.1|13984.6|13929.5|2
1630683000000|2021-09-03 15:30:00|13994|13970|13994.7|13934.7|13999.1|13975.1|13994|13934.7|2
1630683300000|2021-09-03 15:35:00|13997|13957|13992.2|13932.2|13997.1|13957.1|13992.2|13932.2|1
1630683600000|2021-09-03 15:40:00|13994.7|13934.7|13989.7|13929.7|13994.7|13934.7|13989.7|13929.7|1
1630683900000|2021-09-03 15:45:00|13992.2|13932.2|13989.7|13929.7|13992.2|13932.2|13989.7|13929.7|1
1630684200000|2021-09-03 15:50:00|||||||||3
1630684500000|2021-09-03 15:55:00|13939.6|13915.6|13934.7|13874.7|13939.6|13915.6|13931.7|13874.7|6
1630685100000|2021-09-03 16:05:00|||||||||3
1630685400000|2021-09-03 16:10:00|13904.2|13880.2|13916.8|13856.8|13916.8|13880.2|13869.2|13844.6|7
1630685700000|2021-09-03 16:15:00|13914.3|13854.3|13921.7|13861.7|13924.2|13864.2|13892|13842|0
1630686000000|2021-09-03 16:20:00|13916.8|13856.8|13891.9|13851.9|13924.2|13864.2|13891.9|13844.4|1
1630686300000|2021-09-03 16:25:00|13906.9|13846.9|13911.8|13851.8|13911.8|13851.8|13906.9|13846.9|6
1630686600000|2021-09-03 16:30:00|13909.4|13849.4|13916.8|13856.8|13919.3|13859.3|13909.4|13849.4|4
1630686900000|2021-09-03 16:35:00|13919.3|13859.3|13934.3|13874.3|13934.3|13874.3|13916.8|13856.8|0
1630687200000|2021-09-03 16:40:00|13934.7|13874.7|13942.1|13882.1|13944.6|13884.7|13922.2|13874.7|2
1630687800000|2021-09-03 16:50:00|13942|13882|13942|13882|13942|13882|13942|13882|0
1630688100000|2021-09-03 16:55:00|13937|13877|13937|13877|13937|13877|13937|13877|0
1630688400000|2021-09-03 17:00:00|13937.1|13877.1|13932.1|13892.1|13937.1|13892.1|13932.1|13877.1|0
1630689000000|2021-09-03 17:10:00|13929.6|13889.6|13919.1|13895.1|13929.6|13895.1|13919.1|13889.6|0
1630689300000|2021-09-03 17:15:00|13916.6|13892.6|13947.1|13887.1|13949.6|13895.2|13916.6|13887|5
1630689600000|2021-09-03 17:20:00|13932.2|13892.2|13876.9|13836.9|13947.1|13895.1|13862.2|13814.7|12
1630689900000|2021-09-03 17:25:00|13874.5|13834.5|13878.5|13818.5|13879.3|13834.5|13845.9|13813.9|38
1630690200000|2021-09-03 17:30:00|13876.1|13816.1|13876.1|13816.1|13878.5|13831|13858.7|13813.6|1
1630690500000|2021-09-03 17:35:00|13873.6|13813.6|13876.1|13816.1|13876.1|13816.1|13873.6|13813.6|0
1630690800000|2021-09-03 17:40:00|13878.5|13818.5|13885.9|13825.9|13888.4|13829.1|13848.2|13816.1|5
1630691100000|2021-09-03 17:45:00|13883.5|13823.5|13923.6|13863.6|13923.6|13863.6|13840.7|13816.1|33
1630691400000|2021-09-03 17:50:00|13918.6|13858.6|13913.2|13889.2|13921.2|13889.2|13913|13853.6|2
1630691700000|2021-09-03 17:55:00|13930.6|13906.6|13909.2|13849.2|13930.9|13906.9|13881.7|13821.7|15
1630929600000|2021-09-06 12:00:00|13915.2|13855.2|13915.2|13855.2|13915.2|13855.2|13915.2|13855.2|0
1630932600000|2021-09-06 12:50:00|13915.3|13855.3|13915.3|13855.3|13915.3|13855.3|13915.3|13855.3|0
1630936500000|2021-09-06 13:55:00|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|0
1630940400000|2021-09-06 15:00:00|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|0
1630944600000|2021-09-06 16:10:00|13915.6|13855.6|13915.6|13855.6|13915.6|13855.6|13915.6|13855.6|0
1630948500000|2021-09-06 17:15:00|13915.7|13855.7|13915.7|13855.7|13915.7|13855.7|13915.7|13855.7|0
1631016000000|2021-09-07 12:00:00|13885.1|13861.1|13884.7|13844.7|13895.4|13861.1|13859.2|13807.9|18
1631016300000|2021-09-07 12:05:00|13884.5|13844.5|13884.5|13844.5|13884.5|13844.5|13884.5|13844.5|0
1631016600000|2021-09-07 12:10:00|13881.1|13857.1|13899.5|13839.5|13899.5|13865|13881.1|13839.5|6
1631017200000|2021-09-07 12:20:00|13874|13850|13947.1|13887.1|13961.1|13901.1|13874|13839.5|2
1631017500000|2021-09-07 12:25:00|13944.6|13884.6|13949.2|13889.2|13956.5|13896.5|13937.6|13877.6|2
1631017800000|2021-09-07 12:30:00|13959.2|13899.2|13949.5|13909.5|13997|13937|13949.3|13899.2|12
1631018100000|2021-09-07 12:35:00|13924|13900|13901.7|13841.7|13987.8|13927.8|13897|13837|8
1631018400000|2021-09-07 12:40:00|13902|13842|13931.9|13871.9|13954.4|13894.4|13902|13842|3
1631018700000|2021-09-07 12:45:00|13927.1|13867.1|13932.1|13872.1|13934.6|13874.6|13922.1|13862.1|0
1631019000000|2021-09-07 12:50:00|13927.1|13867.1|13954.6|13894.6|13954.6|13894.6|13912.1|13852.1|0
1631019300000|2021-09-07 12:55:00|13974.8|13914.8|13963.8|13903.8|14035.9|13975.9|13954.6|13894.6|1
1631019600000|2021-09-07 13:00:00|13928.4|13888.4|13904.6|13844.6|13928.4|13888.4|13902.1|13842.1|5
1631019900000|2021-09-07 13:05:00|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|0
1631020200000|2021-09-07 13:10:00|13901.7|13861.7|13957.1|13897.1|13957.1|13897.1|13901.7|13854.6|3
1631020500000|2021-09-07 13:15:00|13969.8|13909.8|13969.8|13909.8|13969.8|13909.8|13969.8|13909.8|0
1631020800000|2021-09-07 13:20:00|13967.1|13907.1|13949.6|13889.6|13969.6|13909.6|13949.6|13889.6|0
1631021100000|2021-09-07 13:25:00|13947.1|13887.1|13947.1|13887.1|13949.6|13889.6|13947.1|13887.1|0
1631021400000|2021-09-07 13:30:00|13944.8|13884.8|13939.6|13899.6|13962.1|13902.1|13914.1|13879.4|4
1631021700000|2021-09-07 13:35:00|13927|13903|13972.7|13912.7|13992.5|13949.6|13926.6|13902.1|8
1631022000000|2021-09-07 13:40:00|13972.1|13912.1|13986.9|13946.9|13986.9|13946.9|13943.5|13892.1|4
1631022300000|2021-09-07 13:45:00|13987.1|13947.1|13987.1|13947.1|13987.1|13947.1|13987.1|13947.1|0
1631022600000|2021-09-07 13:50:00|||||||||2
1631022900000|2021-09-07 13:55:00|14004|13944|14033.5|13973.5|14033.5|13973.5|14004|13944|6
1631023200000|2021-09-07 14:00:00|14016.2|13956.2|13999.1|13939.1|14033.5|13973.5|13974.1|13937.1|10
1631023500000|2021-09-07 14:05:00|13999.4|13939.4|14021|13961|14021|13961|13959.6|13899.6|3
1631023800000|2021-09-07 14:10:00|14034.8|13974.8|13989.6|13929.6|14038.5|13978.5|13987.1|13927.1|2
1631024100000|2021-09-07 14:15:00|13987.1|13927.1|13973.1|13913.1|13987.1|13927.1|13973.1|13913.1|0
1631024400000|2021-09-07 14:20:00|13970.6|13910.6|13953.1|13913.1|13970.6|13916|13953.1|13910.6|0
1631024700000|2021-09-07 14:25:00|13952.7|13912.7|13945.6|13885.6|13952.7|13912.7|13943.3|13883.3|2
1631025000000|2021-09-07 14:30:00|13943.1|13903.1|14018.1|13978.1|14025.8|13978.1|13937.4|13903.1|13
1631025300000|2021-09-07 14:35:00|14012.4|13988.4|14192.7|14152.7|14192.7|14158.4|14012.4|13985.6|21
1631025600000|2021-09-07 14:40:00|14195.2|14155.2|14183.1|14123.1|14197.7|14167.8|14165.1|14123.1|6
1631025900000|2021-09-07 14:45:00|14163.9|14123.9|14163.1|14123.1|14183.1|14123.9|14163.1|14117.7|2
1631026200000|2021-09-07 14:50:00|14188.1|14128.1|14188.1|14128.1|14188.1|14128.1|14188.1|14128.1|1
1631026500000|2021-09-07 14:55:00|14182.7|14142.7|14261.4|14201.4|14271.4|14234.4|14177.6|14142.7|43
1631026800000|2021-09-07 15:00:00|14256.8|14196.8|14183.1|14143.1|14272.4|14240.1|14183.1|14140.6|6
1631027100000|2021-09-07 15:05:00|14183.9|14123.9|14165.6|14125.6|14183.9|14126.2|14165.6|14123.1|0
1631027400000|2021-09-07 15:10:00|14173.3|14113.3|14181.8|14121.8|14236.4|14193.9|14162.1|14113.1|4
1631027700000|2021-09-07 15:15:00|14174.3|14114.3|14179.7|14119.7|14192|14132|14129.2|14105.2|15
1631028000000|2021-09-07 15:20:00|14172.2|14112.2|14161.1|14101.1|14172.2|14112.2|14161|14101|3
1631028600000|2021-09-07 15:30:00|14160.3|14120.3|14160.7|14120.7|14160.7|14120.7|14160.3|14120.3|0
1631028900000|2021-09-07 15:35:00|14160.5|14120.5|14156.1|14096.1|14160.5|14123.9|14138.6|14093.6|2
1631029200000|2021-09-07 15:40:00|14124.2|14100.2|14141.1|14101.1|14153.4|14101.3|14124.2|14093.4|1
1631029500000|2021-09-07 15:45:00|14137.9|14113.9|14168.4|14108.4|14168.4|14113.9|14137.9|14105.9|1
1631029800000|2021-09-07 15:50:00|14160.7|14120.7|14232.2|14172.2|14237.8|14190.3|14160.7|14109|21
1631030100000|2021-09-07 15:55:00|14213.8|14153.8|14202.8|14142.8|14213.8|14153.8|14202.8|14142.8|0
1631030400000|2021-09-07 16:00:00|14200.5|14140.5|14202.8|14142.8|14202.8|14142.8|14200.5|14140.5|0
1631030700000|2021-09-07 16:05:00|14203|14143|14232.8|14208.8|14236.4|14208.8|14203|14143|12
1631031000000|2021-09-07 16:10:00|14239.8|14215.8|14287.3|14263.3|14294.9|14263.3|14239.8|14215.8|17
1631031300000|2021-09-07 16:15:00|14289.6|14265.6|14278.2|14218.2|14292.3|14268.3|14253|14193|5
1631031600000|2021-09-07 16:20:00|14280.7|14220.7|14237.4|14177.4|14300.1|14251|14235.1|14175.1|9
1631031900000|2021-09-07 16:25:00|14238|14178|14271.4|14211.4|14273.5|14213.5|14238|14178|12
1631032200000|2021-09-07 16:30:00|14271.6|14211.6|14304.5|14244.5|14312|14252|14270.3|14210.3|9
1631032500000|2021-09-07 16:35:00|14304.3|14244.3|14301.8|14241.8|14304.3|14244.3|14299.1|14239.1|2
1631032800000|2021-09-07 16:40:00|14275.7|14235.7|14254.5|14194.5|14306.8|14246.8|14252.2|14192.2|4
1631033100000|2021-09-07 16:45:00|14252.2|14192.2|14247.6|14187.6|14252.2|14192.2|14247.6|14187.6|1
1631033400000|2021-09-07 16:50:00|14243|14183|14249.7|14189.7|14249.7|14189.7|14233.6|14173.6|0
1631033700000|2021-09-07 16:55:00|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|0
1631034000000|2021-09-07 17:00:00|14252.1|14192.1|14254.4|14194.4|14254.4|14194.4|14252.1|14192.1|0
1631034300000|2021-09-07 17:05:00|14261.3|14201.3|14261.3|14201.3|14261.3|14201.3|14261.3|14201.3|0
1631034600000|2021-09-07 17:10:00|14253.6|14213.6|14290.1|14230.1|14290.1|14242.4|14250.2|14213.6|16
1631034900000|2021-09-07 17:15:00|14289.9|14229.9|14309.3|14249.3|14309.3|14260.6|14284.6|14229.9|1
1631035200000|2021-09-07 17:20:00|14296.6|14256.6|14246.5|14222.5|14296.6|14256.6|14246.5|14214.9|3
1631035500000|2021-09-07 17:25:00|14246.7|14222.7|14182.1|14122.1|14257.2|14222.7|14161.8|14109.7|28
1631035800000|2021-09-07 17:30:00|14184.4|14124.4|14294|14270|14294|14270|14184.4|14124.4|24
1631036100000|2021-09-07 17:35:00|14296.3|14272.3|14320.1|14280.1|14320.1|14285|14296.3|14269.5|6
1631036400000|2021-09-07 17:40:00|14309.8|14285.8|14099.7|14075.7|14309.8|14285.8|14099.7|14075.7|31
1631036700000|2021-09-07 17:45:00|14095.1|14071.1|14159|14099|14159|14099|14040.8|14001.7|18
1631037000000|2021-09-07 17:50:00|14167.1|14107.1|14361.9|14337.9|14361.9|14337.9|14167.1|14107.1|30
1631037300000|2021-09-07 17:55:00|14359.4|14335.4|14285.7|14225.7|14359.9|14335.4|14280.5|14220.5|20
1631102400000|2021-09-08 12:00:00|14304.6|14244.6|14016.5|13956.5|14304.6|14244.6|14016.5|13956.5|70
1631102700000|2021-09-08 12:05:00|14019|13959|14004|13964|14034|13974|13991|13958|9
1631103000000|2021-09-08 12:10:00|14004.7|13964.7|14029|13969|14029|13974|14004.7|13959|2
1631103300000|2021-09-08 12:15:00|14024|13984|14029|13969|14029|13984|14021.5|13964.2|0
1631103600000|2021-09-08 12:20:00|14036.5|13976.5|14041.5|13981.5|14044|13984|14036.5|13976.5|6
1631103900000|2021-09-08 12:25:00|14043.8|13983.8|14047.2|13987.2|14047.2|14014.5|14033.5|13981.5|10
1631104200000|2021-09-08 12:30:00|14049.5|13989.5|14056.7|13996.7|14056.7|13996.7|14049.5|13989.5|1
1631104500000|2021-09-08 12:35:00|14059.2|13999.2|14101.5|14061.5|14109.5|14074.5|14059.2|13999.2|13
1631104800000|2021-09-08 12:40:00|14096.5|14056.5|14054.2|13994.2|14096.5|14064.5|14054.2|13994.2|12
1631105100000|2021-09-08 12:45:00|14049.5|13989.5|13904|13844|14049.5|13989.5|13869.2|13826.5|44
1631105400000|2021-09-08 12:50:00|13905.6|13845.6|14003.1|13943.1|14003.1|13943.1|13896.1|13836.1|7
1631105700000|2021-09-08 12:55:00|13994.1|13934.1|13966.6|13906.6|13994.1|13934.1|13951.1|13891.1|2
1631106000000|2021-09-08 13:00:00|13961.6|13901.6|13944.1|13884.1|13985.6|13925.6|13931.6|13871.6|0
1631106300000|2021-09-08 13:05:00|13930.5|13870.5|13932|13872|13982|13922|13928|13868|0
1631106600000|2021-09-08 13:10:00|13946.1|13886.1|13887.3|13827.3|13946.1|13886.1|13879.6|13819.6|5
1631106900000|2021-09-08 13:15:00|13884.8|13824.8|13907.5|13847.5|14016.8|13956.8|13884.8|13824.8|19
1631107200000|2021-09-08 13:20:00|13905|13845|13788.5|13728.5|13905|13849.6|13736|13712|16
1631107500000|2021-09-08 13:25:00|13793.1|13733.1|13855.7|13795.7|13855.7|13795.7|13792.4|13732.4|17
1631107800000|2021-09-08 13:30:00|13855.5|13795.5|13873|13813|13873|13813|13831.4|13771.4|3
1631108100000|2021-09-08 13:35:00|13878|13818|13870.5|13810.5|13968.6|13908.6|13856.9|13796.9|14
1631108400000|2021-09-08 13:40:00|13865.8|13805.8|13848.6|13788.6|13865.8|13805.8|13848.6|13788.6|1
1631109000000|2021-09-08 13:50:00|13847.9|13787.9|13852.4|13792.4|13852.4|13792.4|13847.9|13787.9|0
1631109600000|2021-09-08 14:00:00|13852.2|13792.2|13871.3|13811.3|13871.3|13811.3|13844.7|13784.7|9
1631109900000|2021-09-08 14:05:00|13859.9|13799.9|13863.8|13803.8|13863.8|13803.8|13853.8|13793.8|3
1631110500000|2021-09-08 14:15:00|13863.5|13803.5|13936|13876|13938.5|13878.5|13863.5|13803.5|5
1631110800000|2021-09-08 14:20:00|13940.6|13880.6|13936.8|13876.8|13941|13881|13936|13876|0
1631111100000|2021-09-08 14:25:00|13928.8|13868.8|13926.5|13866.5|13928.8|13868.8|13926.5|13866.5|3
1631111400000|2021-09-08 14:30:00|13926.3|13866.3|13872.9|13812.9|13926.3|13866.3|13872.9|13812.9|17
1631111700000|2021-09-08 14:35:00|13872.6|13812.6|13837.6|13797.6|13872.6|13812.6|13832.1|13795.1|4
1631112000000|2021-09-08 14:40:00|13836.7|13796.7|13851.2|13791.2|13853.5|13808.5|13831.2|13791.2|2
1631112300000|2021-09-08 14:45:00|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|0
1631112600000|2021-09-08 14:50:00|13848|13788|13848|13788|13848|13788|13848|13788|0
1631112900000|2021-09-08 14:55:00|13850.3|13790.3|13888.2|13828.2|13888.2|13828.2|13842.6|13790.3|1
1631113200000|2021-09-08 15:00:00|13875.9|13835.9|13875.9|13835.9|13875.9|13835.9|13875.9|13835.9|0
1631113800000|2021-09-08 15:10:00|13878.2|13838.2|13880.5|13840.5|13880.5|13840.5|13878.2|13838.2|0
1631114100000|2021-09-08 15:15:00|13877.1|13853.1|13839|13799|13880|13856|13836|13786.5|9
1631114400000|2021-09-08 15:20:00|13840.9|13800.9|13868.5|13808.5|13869|13809|13840.9|13800.9|1
1631114700000|2021-09-08 15:25:00|13876|13816|13875.5|13851.5|13883.5|13851.5|13875.5|13816|1
1631115000000|2021-09-08 15:30:00|13875.4|13815.4|13876|13816|13876|13816|13848.5|13808.5|3
1631115300000|2021-09-08 15:35:00|13878.5|13818.5|13943.5|13883.5|13971.3|13911.3|13878.5|13818.5|7
1631115600000|2021-09-08 15:40:00|13952.6|13892.6|13953.5|13893.5|13953.5|13893.5|13952.6|13892.6|0
1631115900000|2021-09-08 15:45:00|13953.6|13893.6|13953.6|13893.6|13953.6|13893.6|13953.6|13893.6|0
1631116200000|2021-09-08 15:50:00|13928.7|13868.7|13963.6|13903.6|13963.6|13903.6|13926.1|13866.1|1
1631116500000|2021-09-08 15:55:00|13961.3|13901.3|13958.6|13898.6|13961.3|13901.3|13958.6|13898.6|0
1631116800000|2021-09-08 16:00:00|13960.8|13900.8|13976.1|13916.1|13990.8|13930.8|13928.6|13868.6|3
1631117100000|2021-09-08 16:05:00|13987.6|13927.6|13994|13934|13994|13934|13987.6|13927.6|0
1631117400000|2021-09-08 16:10:00|13994.1|13934.1|13988.8|13928.8|13994.1|13934.1|13981.3|13921.3|0
1631117700000|2021-09-08 16:15:00|13982|13922|13974.1|13914.1|13983.8|13923.8|13973.8|13913.8|2
1631118000000|2021-09-08 16:20:00|13971.6|13911.6|13934.1|13874.1|13971.6|13911.6|13934.1|13874.1|1
1631118300000|2021-09-08 16:25:00|13931.8|13871.8|13847.5|13807.5|13933.8|13873.8|13847.5|13807.5|13
1631118600000|2021-09-08 16:30:00|||||||||3
1631118900000|2021-09-08 16:35:00|13909.5|13849.5|13870.3|13810.3|13915|13855|13870|13810|6
1631119200000|2021-09-08 16:40:00|13818.7|13758.7|13760.6|13720.6|13818.7|13764.5|13757.2|13710.9|24
1631119500000|2021-09-08 16:45:00|13760.7|13720.7|13801.7|13761.7|13801.7|13761.7|13760.7|13718.2|8
1631119800000|2021-09-08 16:50:00|13795.4|13735.4|13780.2|13720.2|13795.4|13735.4|13772.4|13720.2|1
1631120100000|2021-09-08 16:55:00|13765.7|13725.7|13775.9|13715.9|13788.2|13728.2|13740.4|13715.9|21
1631120400000|2021-09-08 17:00:00|13705.9|13681.9|13714.6|13674.6|13730.5|13694.3|13695|13667.1|43
1631120700000|2021-09-08 17:05:00|13720.1|13660.1|13639.6|13579.6|13720.1|13664.5|13579.8|13555.8|19
1631121000000|2021-09-08 17:10:00|13639.9|13579.9|13575.8|13551.8|13657.6|13597.6|13575.8|13551.8|7
1631121300000|2021-09-08 17:15:00|13569|13545|13646.1|13586.1|13646.1|13586.1|13568.3|13517.3|12
1631121600000|2021-09-08 17:20:00|13646.8|13586.8|13674.3|13634.3|13674.6|13634.6|13641.8|13581.8|5
1631121900000|2021-09-08 17:25:00|13661.3|13637.3|13651.3|13627.3|13673.6|13637.3|13631.3|13594.3|12
1631122200000|2021-09-08 17:30:00|13653.6|13629.6|13654.3|13614.3|13665.6|13641.6|13648.1|13609.3|9
1631122500000|2021-09-08 17:35:00|13651.8|13611.8|13648.8|13624.8|13651.8|13624.8|13648.4|13611.8|2
1631122800000|2021-09-08 17:40:00|13678.1|13618.1|13651.6|13611.6|13693.6|13633.6|13636.6|13610.9|3
1631123100000|2021-09-08 17:45:00|13654.1|13614.1|13654.1|13614.1|13654.1|13614.1|13654.1|13614.1|0
1631123400000|2021-09-08 17:50:00|13639.4|13615.4|13679.9|13619.9|13687.4|13627.4|13636.4|13608.7|13
1631123700000|2021-09-08 17:55:00|13677.6|13617.6|13650.1|13590.1|13677.6|13617.6|13617.6|13557.6|29
1631188800000|2021-09-09 12:00:00|13704.3|13644.3|13657.1|13597.1|13749.3|13689.3|13649.3|13597.1|14
1631189100000|2021-09-09 12:05:00|13629.1|13605.1|13754.4|13694.4|13754.4|13694.4|13629.1|13605.1|4
1631189400000|2021-09-09 12:10:00|13754.1|13694.1|13754.1|13694.1|13756.6|13696.6|13754.1|13694.1|1
1631189700000|2021-09-09 12:15:00|13758.6|13698.6|13758.8|13698.8|13758.8|13698.8|13758.6|13698.6|0
1631190000000|2021-09-09 12:20:00|13756.3|13696.3|13778.8|13718.8|13778.8|13721.3|13753.8|13693.8|2
1631190300000|2021-09-09 12:25:00|13778.9|13718.9|13778.9|13718.9|13778.9|13718.9|13776.4|13716.4|0
1631190600000|2021-09-09 12:30:00|13776.4|13716.4|13778.6|13718.6|13778.6|13718.6|13776.1|13716.1|0
1631190900000|2021-09-09 12:35:00|13776.4|13716.4|13821.7|13761.7|13821.7|13761.7|13776.1|13716.1|10
1631191200000|2021-09-09 12:40:00|13819.2|13759.2|13830.8|13770.8|13833.3|13773.3|13810|13750|2
1631191500000|2021-09-09 12:45:00|13837.5|13777.5|13835.9|13775.9|13838.6|13778.6|13835.8|13775.8|2
1631191800000|2021-09-09 12:50:00|13844.8|13784.8|13910.9|13850.9|13912.8|13852.8|13844.8|13784.8|9
1631192100000|2021-09-09 12:55:00|13913.1|13853.1|13913.4|13853.4|13913.4|13853.4|13913.1|13853.1|0
1631192400000|2021-09-09 13:00:00|13906.7|13846.7|13857|13797|13925.9|13865.9|13857|13797|10
1631192700000|2021-09-09 13:05:00|13852.3|13792.3|13827|13767|13852.3|13792.3|13822.3|13764.8|3
1631193000000|2021-09-09 13:10:00|13797.3|13737.3|13778.1|13718.1|13797.3|13737.3|13778.1|13718.1|15
1631193300000|2021-09-09 13:15:00|13775.9|13715.9|13750.6|13710.6|13775.9|13715.9|13750.6|13706.7|3
1631193600000|2021-09-09 13:20:00|13724.8|13700.8|13735.6|13695.6|13735.6|13700.8|13724.8|13695.1|13
1631193900000|2021-09-09 13:25:00|13730.1|13706.1|13760.7|13700.7|13761.5|13721.2|13730.1|13700.7|5
1631194200000|2021-09-09 13:30:00|13758.4|13698.4|13770.7|13710.7|13770.7|13710.7|13727.7|13695.7|2
1631194800000|2021-09-09 13:40:00|13768.4|13708.4|13765.7|13705.7|13768.4|13708.4|13765.7|13705.7|3
1631195100000|2021-09-09 13:45:00|13765.4|13705.4|13743.2|13703.2|13765.4|13705.4|13743.2|13696|2
1631195400000|2021-09-09 13:50:00|13742.6|13702.6|13705.4|13645.4|13743.2|13703.2|13651.9|13617.4|28
1631195700000|2021-09-09 13:55:00|13706.5|13646.5|13708.5|13648.5|13711|13665.2|13704|13644|4
1631196000000|2021-09-09 14:00:00|13704|13644|13715.7|13655.7|13715.7|13687.9|13687.4|13641.3|7
1631196600000|2021-09-09 14:10:00|||||||||1
1631196900000|2021-09-09 14:15:00|13710.2|13670.2|13794.9|13734.9|13797.4|13740.4|13710.2|13670.2|13
1631197500000|2021-09-09 14:25:00|13792.4|13732.4|13824.9|13764.9|13827.2|13767.2|13779.2|13730.2|5
1631197800000|2021-09-09 14:30:00|13827.2|13767.2|13810.2|13750.2|13827.2|13770.4|13794.4|13744.1|6
1631198100000|2021-09-09 14:35:00|13808|13748|13798.3|13738.3|13808|13748|13798.3|13738.3|0
1631198400000|2021-09-09 14:40:00|13780.8|13740.8|13800.8|13740.8|13800.8|13746.6|13755.9|13731.4|21
1631198700000|2021-09-09 14:45:00|13815.8|13755.8|13756.9|13696.9|13815.8|13755.8|13756.9|13696.9|4
1631199000000|2021-09-09 14:50:00|13737.2|13697.2|13712.2|13672.2|13737.2|13697.2|13706.4|13646.4|7
1631199300000|2021-09-09 14:55:00|13711.7|13687.7|13711.7|13687.7|13711.7|13687.7|13711.7|13687.7|0
1631199600000|2021-09-09 15:00:00|13712.3|13688.3|13712.3|13688.3|13739.2|13690.5|13712.3|13679.2|3
1631200200000|2021-09-09 15:10:00|13712|13688|13712.3|13688.3|13712.6|13688.6|13712|13688|3
1631200500000|2021-09-09 15:15:00|13731.7|13691.7|13747.8|13687.8|13750.3|13694.2|13731.7|13684.2|1
1631200800000|2021-09-09 15:20:00|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|0
1631201100000|2021-09-09 15:25:00|13752|13692|13745.3|13685.3|13752|13692|13745.3|13685.3|1
1631201400000|2021-09-09 15:30:00|13747.6|13687.6|13739.8|13715.8|13750.3|13715.8|13739.3|13685.3|0
1631201700000|2021-09-09 15:35:00|13771.2|13711.2|13770.1|13710.1|13771.2|13711.2|13770.1|13710.1|2
1631202000000|2021-09-09 15:40:00|13772.6|13712.6|13749.9|13725.9|13775.1|13727.6|13749.8|13712.6|3
1631202300000|2021-09-09 15:45:00|13752.4|13728.4|13762.9|13722.9|13762.9|13728.4|13747.4|13719.8|7
1631202600000|2021-09-09 15:50:00|13759.9|13735.9|13770.4|13730.4|13770.4|13735.9|13759.9|13730.1|0
1631203200000|2021-09-09 16:00:00|13772.6|13732.6|13772.6|13732.6|13772.6|13732.6|13772.6|13732.6|1
1631203500000|2021-09-09 16:05:00|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|0
1631203800000|2021-09-09 16:10:00|13759.9|13735.9|13734.6|13710.6|13759.9|13735.9|13734.6|13710.6|8
1631204100000|2021-09-09 16:15:00|13735.7|13711.7|13767.1|13707.1|13767.1|13711.7|13735.7|13704.9|1
1631204400000|2021-09-09 16:20:00|13769.3|13709.3|13749.6|13709.6|13770.4|13715.4|13739.1|13704|1
1631204700000|2021-09-09 16:25:00|13738.8|13714.8|13739.1|13715.1|13767.1|13715.4|13734.1|13702.1|5
1631205000000|2021-09-09 16:30:00|13742.7|13702.7|13759.6|13699.6|13759.6|13702.7|13742.1|13699.6|4
1631205300000|2021-09-09 16:35:00|13762.1|13702.1|13762.1|13702.1|13762.1|13702.1|13762.1|13702.1|0
1631205600000|2021-09-09 16:40:00|13764.3|13704.3|13769.6|13709.6|13769.6|13709.6|13764.3|13704.3|0
1631205900000|2021-09-09 16:45:00|13764.6|13704.6|13736.9|13712.9|13764.6|13715.4|13736.9|13704.6|0
1631206200000|2021-09-09 16:50:00|13731.9|13707.9|13754.9|13694.9|13754.9|13710.4|13724.7|13694.9|10
1631206500000|2021-09-09 16:55:00|13749.9|13709.9|13754.9|13694.9|13754.9|13709.9|13749.9|13694.9|0
1631206800000|2021-09-09 17:00:00|13742.4|13702.4|13754.9|13694.9|13759.9|13702.4|13742.4|13694.6|0
1631207100000|2021-09-09 17:05:00|13747.4|13707.4|13693.8|13633.8|13747.4|13707.4|13666.9|13619.9|13
1631207400000|2021-09-09 17:10:00|13694.9|13634.9|13720|13660|13722.5|13662.5|13685.8|13634.9|1
1631207700000|2021-09-09 17:15:00|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1631208000000|2021-09-09 17:20:00|13720.2|13660.2|13722.5|13662.5|13722.5|13662.5|13720|13660|2
1631208300000|2021-09-09 17:25:00|13720.3|13660.3|13756.4|13696.4|13774.5|13741.9|13717.5|13657.5|18
1631208600000|2021-09-09 17:30:00|13756.7|13696.7|13736.7|13696.7|13756.7|13699.2|13736.7|13691.7|2
1631208900000|2021-09-09 17:35:00|13739.2|13699.2|13689.2|13649.2|13739.2|13702.2|13689.2|13641.4|15
1631209200000|2021-09-09 17:40:00|13688.6|13648.6|13696.7|13636.7|13696.7|13648.9|13683.9|13636.4|1
1631209500000|2021-09-09 17:45:00|13697|13637|13702|13642|13702|13642|13697|13637|2
1631209800000|2021-09-09 17:50:00|13702.3|13642.3|13725.6|13665.6|13727.5|13667.5|13702.3|13642.3|8
1631210100000|2021-09-09 17:55:00|13727.8|13667.8|13764.8|13704.8|13774.8|13715.3|13725.6|13665.6|8
1631275200000|2021-09-10 12:00:00|13719.8|13659.8|13789.5|13729.5|13792|13732|13719.8|13659.8|3
1631275500000|2021-09-10 12:05:00|13769.5|13709.5|13714.5|13674.5|13769.5|13709.5|13704|13669.5|5
1631275800000|2021-09-10 12:10:00|13704|13680|13717|13677|13717|13680.6|13704|13677|1
1631276400000|2021-09-10 12:20:00|13717.3|13677.3|13754.5|13694.5|13814.5|13760|13717.3|13677|9
1631276700000|2021-09-10 12:25:00|13761.7|13701.7|14083.6|14023.6|14123.6|14063.6|13761.7|13701.7|49
1631277000000|2021-09-10 12:30:00|14076.1|14016.1|14106.4|14046.4|14106.4|14046.4|14017.8|13983.6|6
1631277300000|2021-09-10 12:35:00|14108.6|14048.6|14078.3|14018.3|14126.1|14066.1|14076.1|14016.1|6
1631277600000|2021-09-10 12:40:00|14080.5|14020.5|14074.6|14034.6|14080.5|14037.1|14071.5|14011.5|2
1631277900000|2021-09-10 12:45:00|14073.7|14013.7|14046.8|13986.8|14076.2|14016.2|13994.6|13934.6|33
1631278200000|2021-09-10 12:50:00|14047.4|13987.4|14074.6|14014.6|14074.6|14017.4|14047.4|13987.4|1
1631278500000|2021-09-10 12:55:00|14074.9|14014.9|14075.6|14015.6|14075.9|14015.9|14074.9|14014.9|3
1631278800000|2021-09-10 13:00:00|14070.6|14010.6|14055.6|13995.6|14078.1|14018.1|14053.1|13993.1|14
1631279100000|2021-09-10 13:05:00|14057.7|13997.7|14143.1|14083.1|14179|14119|14042.8|13988.1|35
1631279400000|2021-09-10 13:10:00|14145.3|14085.3|14091.2|14031.2|14154.9|14094.9|14073.2|14031.2|13
1631279700000|2021-09-10 13:15:00|14086.2|14026.2|14088.7|14028.7|14093.4|14033.4|14046.2|13986.2|4
1631280000000|2021-09-10 13:20:00|14083.7|14023.7|14063.7|14003.7|14091.2|14031.2|14036.2|13976.2|6
1631280300000|2021-09-10 13:25:00|14068.1|14008.1|14053.2|14029.2|14081.2|14029.2|14053.2|14008.1|1
1631280600000|2021-09-10 13:30:00|14099.6|14039.6|14093.7|14033.7|14123.7|14063.7|14093.7|14033.7|12
1631280900000|2021-09-10 13:35:00|14089.4|14029.4|14056.5|13996.5|14089.4|14029.4|14056.2|13996.2|3
1631281200000|2021-09-10 13:40:00|14043.4|13983.4|14006.9|13946.9|14043.4|13983.4|14006.9|13946.9|1
1631281500000|2021-09-10 13:45:00|14004.7|13944.7|14028.8|13968.8|14028.8|13968.8|13993.8|13934.7|3
1631281800000|2021-09-10 13:50:00|14033.1|13973.1|13997.5|13937.5|14053.7|13993.7|13996.1|13937.5|11
1631282100000|2021-09-10 13:55:00|13977.5|13935.4|14019.4|13959.4|14019.4|13959.4|13975|13935|7
1631282400000|2021-09-10 14:00:00|14016.9|13956.9|13997.2|13937.2|14016.9|13956.9|13997.2|13937.2|3
1631282700000|2021-09-10 14:05:00|13966.2|13942.2|13950.5|13926.5|13966.2|13942.2|13950.5|13926.5|3
1631283000000|2021-09-10 14:10:00|13955.4|13895.4|13952.9|13892.9|13959.8|13899.8|13952.3|13892.3|6
1631283600000|2021-09-10 14:20:00|13946.4|13886.4|13945.7|13885.7|13948.2|13898.2|13938.2|13885.7|5
1631284200000|2021-09-10 14:30:00|13955.7|13895.7|13981.1|13921.1|13981.1|13926.2|13948.3|13895.7|8
1631284500000|2021-09-10 14:35:00|13980.8|13920.8|13981.1|13921.1|13981.1|13921.1|13980.8|13920.8|0
1631284800000|2021-09-10 14:40:00|13963.3|13923.3|13963.3|13923.3|13963.3|13923.3|13963.3|13923.3|0
1631285100000|2021-09-10 14:45:00|13942.8|13918.8|13938.3|13898.3|13942.8|13918.8|13938.3|13898.3|2
1631285400000|2021-09-10 14:50:00|||||||||1
1631285700000|2021-09-10 14:55:00|13946.1|13886.1|13945.8|13885.8|13946.1|13886.1|13945.8|13885.8|1
1631286000000|2021-09-10 15:00:00|13920.3|13896.3|13933.3|13873.3|13934.5|13896.3|13905.5|13863.3|4
1631286300000|2021-09-10 15:05:00|13910.2|13870.2|13892.8|13868.8|13910.2|13870.2|13892.8|13868.3|1
1631286900000|2021-09-10 15:15:00|13920.5|13880.5|13920.3|13896.3|13923.7|13898.8|13920.3|13880.5|6
1631287200000|2021-09-10 15:20:00|13920.4|13896.4|13913.4|13873.4|13925.9|13896.4|13910.9|13850.9|10
1631287500000|2021-09-10 15:25:00|13918.5|13878.5|13980.9|13920.9|13980.9|13920.9|13918.5|13878.5|2
1631287800000|2021-09-10 15:30:00|13983.1|13923.1|13983.4|13923.4|13983.4|13923.4|13983.1|13923.1|0
1631288100000|2021-09-10 15:35:00|13965.9|13905.9|13965.9|13905.9|13965.9|13905.9|13965.9|13905.9|2
1631288700000|2021-09-10 15:45:00|13963.7|13903.7|13955.9|13895.9|13963.7|13903.7|13955.9|13895.9|0
1631289000000|2021-09-10 15:50:00|13955.4|13931.4|13978.4|13938.4|14020.6|13960.6|13955.4|13924.6|3
1631289300000|2021-09-10 15:55:00|13978.8|13938.8|14057.5|14017.5|14057.5|14019.5|13978.8|13938.8|7
1631289600000|2021-09-10 16:00:00|14025|13965|14011.3|13951.3|14025|13965|14006.3|13946.3|3
1631289900000|2021-09-10 16:05:00|14009.1|13949.1|13999.1|13939.1|14011.3|13951.3|13998.8|13938.8|0
1631290200000|2021-09-10 16:10:00|13998.8|13938.8|14001.3|13941.3|14006.3|13946.3|13998.8|13938.8|1
1631290500000|2021-09-10 16:15:00|14010|13950|14011.3|13951.3|14011.3|13951.3|14003.8|13943.8|3
1631290800000|2021-09-10 16:20:00|14017.8|13957.8|14013.8|13953.8|14021.3|13961.3|14013.8|13953.8|1
1631291100000|2021-09-10 16:25:00|14020.3|13960.3|14031.3|13971.3|14031.3|13971.3|14015.1|13955.1|6
1631291400000|2021-09-10 16:30:00|14037.9|13977.9|14031.3|13971.3|14037.9|13977.9|14031.3|13971.3|6
1631292000000|2021-09-10 16:40:00|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|0
1631292300000|2021-09-10 16:45:00|14035.7|13975.7|14057.1|14033.1|14057.1|14033.1|14028.5|13973.9|9
1631292600000|2021-09-10 16:50:00|14057.4|14033.4|14081.4|14041.4|14082|14054.4|14057.4|14033.4|16
1631292900000|2021-09-10 16:55:00|14070.9|14046.9|14076.4|14016.4|14076.4|14046.9|14070.9|14016.4|7
1631293200000|2021-09-10 17:00:00|14056.4|14019.4|14056.4|14016.4|14056.4|14020|14043.4|14015.7|16
1631293500000|2021-09-10 17:05:00|14043.1|14019.1|14086.4|14026.4|14093.9|14041.4|14042.1|14003.6|15
1631293800000|2021-09-10 17:10:00|14084.2|14024.2|14084.2|14024.2|14084.2|14024.2|14066.4|14006.4|0
1631294100000|2021-09-10 17:15:00|14083.9|14023.9|14078.9|14018.9|14083.9|14023.9|14078.9|14018.9|0
1631294400000|2021-09-10 17:20:00|14061.4|14001.4|14061.4|14001.4|14061.4|14001.4|14061.4|14001.4|0
1631294700000|2021-09-10 17:25:00|14058.9|13998.9|14085.8|14025.8|14085.8|14031.1|14055.1|13998.6|6
1631295000000|2021-09-10 17:30:00|14090.8|14030.8|14079|14019|14108|14055.1|14073.3|14013.3|3
1631295300000|2021-09-10 17:35:00|14084|14024|14076|14052|14084|14052|14073.7|14017.4|1
1631295600000|2021-09-10 17:40:00|14078.7|14018.7|14076.5|14016.5|14079|14019|14076.5|14016.5|1
1631295900000|2021-09-10 17:45:00|14087.4|14027.4|14089|14029|14089|14029|14087.4|14027.4|3
1631296200000|2021-09-10 17:50:00|14089.3|14029.3|14089.3|14029.3|14089.3|14029.3|14089.3|14029.3|5
1631296500000|2021-09-10 17:55:00|14098|14038|14151.2|14091.2|14224.3|14164.3|14098|14038|25
1631534400000|2021-09-13 12:00:00|14242|14182|14227.5|14167.5|14242|14182|14152|14097|7
1631534700000|2021-09-13 12:05:00|14232.5|14172.5|14227.5|14187.5|14232.5|14200.5|14223.6|14172.5|1
1631535000000|2021-09-13 12:10:00|14208.4|14148.4|14195.2|14135.2|14208.4|14148.4|14194.7|14134.7|4
1631535300000|2021-09-13 12:15:00|14201.8|14141.8|14209.7|14149.7|14209.7|14149.7|14201.8|14141.8|2
1631535600000|2021-09-13 12:20:00|14215.9|14155.9|14187.5|14127.5|14215.9|14155.9|14187.5|14127.5|5
1631535900000|2021-09-13 12:25:00|14191.7|14131.7|14192.5|14132.5|14192.5|14132.5|14191.7|14131.7|0
1631536200000|2021-09-13 12:30:00|14192.6|14132.6|14187.6|14127.6|14192.6|14132.6|14187.6|14127.6|0
1631536500000|2021-09-13 12:35:00|14185.5|14125.5|14187.6|14127.6|14187.6|14127.6|14180.1|14120.1|0
1631536800000|2021-09-13 12:40:00|14185.1|14125.1|14170.1|14110.1|14185.1|14125.1|14158|14110.1|0
1631537100000|2021-09-13 12:45:00|14185.1|14125.1|14192.6|14152.6|14205.1|14155.1|14180.1|14120.1|3
1631537400000|2021-09-13 12:50:00|14179.6|14155.6|14157.6|14117.6|14181.9|14155.6|14157.6|14117.6|2
1631537700000|2021-09-13 12:55:00|14169.7|14109.7|14170.1|14110.1|14170.1|14120.6|14137.1|14109.7|9
1631538000000|2021-09-13 13:00:00|14174.2|14114.2|14185.1|14125.1|14187.6|14127.6|14174.2|14114.2|1
1631538300000|2021-09-13 13:05:00|14179|14119|14170.1|14110.1|14187.6|14127.6|14170.1|14110.1|1
1631538600000|2021-09-13 13:10:00|14157.6|14117.6|14215.1|14155.1|14215.1|14190.6|14157.6|14117.6|8
1631538900000|2021-09-13 13:15:00|14215.2|14155.2|14217.7|14157.7|14217.7|14157.7|14215.2|14155.2|0
1631539200000|2021-09-13 13:20:00|14220.2|14160.2|14230.2|14170.2|14230.2|14170.2|14220.2|14160.2|0
1631539500000|2021-09-13 13:25:00|14232.2|14172.2|14242.7|14182.7|14242.7|14182.7|14230.2|14170.2|12
1631539800000|2021-09-13 13:30:00|14255|14195|14261.8|14201.8|14282.5|14248|14255|14195|12
1631540100000|2021-09-13 13:35:00|14270|14210|14274.2|14214.2|14274.2|14214.2|14270|14210|4
1631540400000|2021-09-13 13:40:00|14278.3|14218.3|14284.2|14224.2|14284.2|14229.8|14253.8|14218.3|2
1631540700000|2021-09-13 13:45:00|14282.1|14222.1|14281.7|14221.7|14282.1|14222.1|14281.7|14221.7|0
1631541000000|2021-09-13 13:50:00|14277.9|14237.9|14290.7|14230.7|14295.8|14261.3|14277.8|14224.2|9
1631541300000|2021-09-13 13:55:00|14295.7|14235.7|14313.2|14253.2|14315.7|14261.5|14295.7|14235.7|2
1631541600000|2021-09-13 14:00:00|14312.3|14252.3|14285.7|14225.7|14312.3|14252.3|14275.8|14215.8|4
1631541900000|2021-09-13 14:05:00|14288.2|14228.2|14286.1|14226.1|14288.2|14228.2|14283.2|14223.2|1
1631542500000|2021-09-13 14:15:00|14284.1|14224.1|14290.3|14230.3|14294.4|14234.4|14284.1|14224.1|3
1631542800000|2021-09-13 14:20:00|14297.8|14237.8|14300.7|14240.7|14302.8|14248.6|14286.6|14234.1|0
1631543100000|2021-09-13 14:25:00|14303.2|14243.2|14302.8|14242.8|14303.2|14243.2|14301.2|14241.2|0
1631543400000|2021-09-13 14:30:00|14303.2|14243.2|14275.9|14215.9|14303.2|14271.2|14273.8|14213.8|7
1631543700000|2021-09-13 14:35:00|14273.8|14213.8|14251.3|14211.3|14275.9|14222.7|14246.7|14211.3|1
1631544000000|2021-09-13 14:40:00|14251.8|14211.8|14238.8|14178.8|14251.8|14214.8|14228.8|14168.8|9
1631544300000|2021-09-13 14:45:00|14238.9|14178.9|14241.4|14181.4|14241.4|14181.4|14238.9|14178.9|0
1631544600000|2021-09-13 14:50:00|14229.5|14205.5|14231.4|14171.4|14235.9|14206.9|14223.4|14171.4|14
1631544900000|2021-09-13 14:55:00|14221.6|14197.6|14236.4|14196.4|14236.4|14201.9|14221.6|14196.4|1
1631545200000|2021-09-13 15:00:00|14226.3|14202.3|14256.4|14196.4|14256.4|14206.9|14225.9|14195.9|15
1631545800000|2021-09-13 15:10:00|14244.3|14204.3|14240.9|14216.9|14244.3|14216.9|14240.9|14203.9|0
1631546100000|2021-09-13 15:15:00|14243|14219|14240.9|14216.9|14245.9|14221.9|14238.4|14214.4|12
1631546400000|2021-09-13 15:20:00|14241.4|14217.4|14240.9|14216.9|14243.4|14219.4|14240.9|14216.9|7
1631546700000|2021-09-13 15:25:00|14235.9|14211.9|14235.9|14211.9|14235.9|14211.9|14235.9|14211.9|1
1631547000000|2021-09-13 15:30:00|14246.4|14206.4|14246.4|14206.4|14246.4|14206.4|14246.4|14206.4|0
1631547300000|2021-09-13 15:35:00|14234.3|14210.3|14245.9|14221.9|14248.9|14221.9|14233.4|14208.9|3
1631547600000|2021-09-13 15:40:00|14251.9|14211.9|14241|14217|14251.9|14222|14241|14211.5|0
1631547900000|2021-09-13 15:45:00|14252.8|14192.8|14244|14204|14252.8|14204|14239|14191.5|2
1631548200000|2021-09-13 15:50:00|14231.9|14207.9|14231|14207|14231.9|14207.9|14228.9|14204.9|4
1631548500000|2021-09-13 15:55:00|14230.5|14206.5|14229|14169|14236.5|14206.5|14229|14169|2
1631548800000|2021-09-13 16:00:00|14231.5|14171.5|14239|14179|14239|14179|14231.5|14171.5|0
1631549100000|2021-09-13 16:05:00|14229.2|14205.2|14231|14207|14231|14207|14229.2|14205.2|0
1631549400000|2021-09-13 16:10:00|14228.1|14168.1|14227.7|14167.7|14228.1|14168.1|14220.6|14160.6|4
1631549700000|2021-09-13 16:15:00|14225.6|14165.6|14232.7|14172.7|14237.7|14177.7|14225.6|14165.6|4
1631550000000|2021-09-13 16:20:00|14234.7|14174.7|14229.7|14205.7|14242.7|14205.7|14229.2|14172.7|1
1631550300000|2021-09-13 16:25:00|14241.8|14201.8|14274.6|14214.6|14274.6|14214.6|14241.8|14194.8|12
1631550600000|2021-09-13 16:30:00|14284.6|14244.6|14258.4|14218.4|14292.1|14245.7|14255.5|14203.4|7
1631550900000|2021-09-13 16:35:00|14253.4|14229.4|14258.4|14234.4|14258.4|14234.4|14253.4|14229.4|0
1631551200000|2021-09-13 16:40:00|14254.3|14230.3|14253.4|14229.4|14254.3|14230.3|14253.4|14229.4|6
1631551500000|2021-09-13 16:45:00|14262.7|14202.7|14244.3|14204.3|14262.7|14204.3|14244.3|14199.3|4
1631551800000|2021-09-13 16:50:00|14240.7|14180.7|14237.7|14177.7|14241.8|14215.3|14233.2|14173.2|5
1631552100000|2021-09-13 16:55:00|14231.9|14191.9|14234.3|14210.3|14234.8|14210.3|14228.9|14191.9|4
1631552700000|2021-09-13 17:05:00|14244.3|14220.3|14240.7|14180.7|14246.8|14222.8|14240.7|14180.7|26
1631553000000|2021-09-13 17:10:00|14233.2|14173.2|14234.8|14174.8|14237.3|14177.3|14233.2|14173.2|2
1631553300000|2021-09-13 17:15:00|14236.8|14194.8|14238.9|14214.9|14248.9|14214.9|14234.8|14188.9|9
1631553600000|2021-09-13 17:20:00|14239.3|14215.3|14239.4|14215.4|14239.4|14215.4|14239.3|14215.3|0
1631553900000|2021-09-13 17:25:00|14256.4|14232.4|14236.9|14176.9|14260.3|14236.3|14236.9|14176.9|15
1631554200000|2021-09-13 17:30:00|14238.3|14178.3|14237.4|14177.4|14238.3|14178.3|14234.9|14174.9|0
1631554500000|2021-09-13 17:35:00|14235.3|14175.3|14237.4|14177.4|14237.4|14177.4|14234.9|14174.9|0
1631554800000|2021-09-13 17:40:00|14234.9|14174.9|14234.9|14174.9|14237.4|14177.4|14234.9|14174.9|0
1631555100000|2021-09-13 17:45:00|14237.4|14177.4|14227.6|14203.6|14237.8|14203.6|14227.6|14174.9|1
1631555400000|2021-09-13 17:50:00|14229.8|14205.8|14260|14236|14269.6|14236|14229.8|14178.7|15
1631555700000|2021-09-13 17:55:00|14257.9|14233.9|14249.8|14189.8|14271.8|14236|14245.5|14185.5|12
1631620800000|2021-09-14 12:00:00|14320.3|14296.3|14356|14296|14367.5|14307.5|14320.3|14284.9|12
1631621100000|2021-09-14 12:05:00|14356.4|14296.4|14358.5|14298.5|14358.5|14298.5|14350.4|14290.4|0
1631621400000|2021-09-14 12:10:00|14352.4|14292.4|14346.5|14286.5|14358.5|14298.5|14342.4|14282.4|9
1631621700000|2021-09-14 12:15:00|14348.5|14288.5|14351|14291|14351|14291|14348.5|14288.5|0
1631622000000|2021-09-14 12:20:00|14344.9|14284.9|14312.7|14272.7|14345.4|14285.4|14312.7|14266.8|0
1631622300000|2021-09-14 12:25:00|14310.7|14270.7|14294.2|14254.2|14316.8|14270.7|14294.2|14248.7|2
1631622600000|2021-09-14 12:30:00|14293.7|14253.7|14293.7|14253.7|14316.8|14256.8|14293.7|14250.7|1
1631622900000|2021-09-14 12:35:00|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|1
1631623200000|2021-09-14 12:40:00|14297.2|14257.2|14350.4|14290.4|14350.4|14290.4|14281.2|14256.7|3
1631623500000|2021-09-14 12:45:00|14352.9|14292.9|14346.4|14286.4|14352.9|14292.9|14344.4|14284.4|0
1631623800000|2021-09-14 12:50:00|14350.4|14290.4|14353.9|14293.9|14353.9|14293.9|14342.8|14282.8|0
1631624100000|2021-09-14 12:55:00|14349.9|14289.9|14350.8|14290.8|14350.8|14290.8|14349.9|14289.9|0
1631624400000|2021-09-14 13:00:00|14353.3|14293.3|14362.4|14302.4|14372|14340|14343.3|14287.3|8
1631624700000|2021-09-14 13:05:00|14360.4|14300.4|14372|14312|14372.5|14324.5|14360.4|14300.4|0
1631625000000|2021-09-14 13:10:00|14364.5|14304.5|14330.8|14290.8|14364.5|14308.4|14330.3|14290.8|1
1631625300000|2021-09-14 13:15:00|14320.8|14296.8|14335.4|14275.4|14335.4|14296.8|14300.8|14274.9|5
1631625600000|2021-09-14 13:20:00|14333.4|14273.4|14328.8|14268.8|14335.4|14275.4|14328.8|14268.8|0
1631625900000|2021-09-14 13:25:00|14329.8|14269.8|14348.4|14288.4|14352.5|14292.5|14302.8|14269.8|3
1631626200000|2021-09-14 13:30:00|14348|14288|14361.5|14337.5|14372|14337.5|14348|14288|5
1631626500000|2021-09-14 13:35:00|14362|14302|14328.9|14268.9|14362|14302|14328.9|14268.9|1
1631626800000|2021-09-14 13:40:00|14329.3|14269.3|14372|14312|14372|14312|14302.8|14269.3|4
1631627100000|2021-09-14 13:45:00|14370|14310|14337.9|14313.9|14372|14319.9|14337.9|14291.9|1
1631627400000|2021-09-14 13:50:00|14333.9|14309.9|14333.3|14293.3|14333.9|14309.9|14321.3|14293.3|2
1631627700000|2021-09-14 13:55:00|14329.9|14289.9|14339.4|14299.4|14339.4|14309.9|14323.9|14289.9|2
1631628000000|2021-09-14 14:00:00|14333.9|14309.9|14344|14284|14346.9|14314.9|14333.5|14284|3
1631628600000|2021-09-14 14:10:00|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|0
1631629200000|2021-09-14 14:20:00|14334|14310|14337.5|14297.5|14344.5|14310|14334|14284.5|0
1631629500000|2021-09-14 14:25:00|14336.5|14312.5|14336.5|14312.5|14337.5|14312.5|14336.5|14297.5|0
1631629800000|2021-09-14 14:30:00|14339|14315|14361.5|14337.5|14368|14344|14339|14315|13
1631630400000|2021-09-14 14:40:00|14364.5|14324.5|14364.5|14324.5|14364.5|14324.5|14364.5|14324.5|1
1631630700000|2021-09-14 14:45:00|14354.5|14330.5|14293.9|14253.9|14364|14332.5|14293.9|14246|17
1631631000000|2021-09-14 14:50:00|14288.5|14228.5|14288.9|14228.9|14288.9|14237.9|14241.4|14202.4|15
1631631300000|2021-09-14 14:55:00|14283.9|14223.9|14321|14261|14323.5|14263.5|14283.9|14223.9|9
1631631600000|2021-09-14 15:00:00|14323.5|14263.5|14318.5|14294.5|14326.5|14294.5|14316.5|14261.5|2
1631632200000|2021-09-14 15:10:00|14352.6|14292.6|14326.5|14286.5|14359.5|14315|14326.5|14266.5|7
1631632500000|2021-09-14 15:15:00|||||||||2
1631632800000|2021-09-14 15:20:00|14324.5|14300.5|14326|14302|14326|14302|14324.5|14300.5|1
1631633100000|2021-09-14 15:25:00|14323.5|14299.5|14334.1|14274.1|14339.6|14299.6|14323.5|14274.1|14
1631633400000|2021-09-14 15:30:00|14337.1|14277.1|14337.1|14277.1|14337.1|14277.1|14337.1|14277.1|0
1631633700000|2021-09-14 15:35:00|14329.1|14269.1|14328.6|14268.6|14329.1|14269.1|14328.6|14268.6|6
1631634000000|2021-09-14 15:40:00|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|0
1631634300000|2021-09-14 15:45:00|14305|14281|14300.5|14276.5|14310|14286|14300.5|14276.5|2
1631634600000|2021-09-14 15:50:00|14298.5|14274.5|14298.5|14274.5|14298.5|14274.5|14298.5|14274.5|1
1631634900000|2021-09-14 15:55:00|14297.1|14273.1|14171.5|14131.5|14297.1|14273.1|14171.5|14122|33
1631635200000|2021-09-14 16:00:00|14161.5|14137.5|14237.4|14197.4|14263.5|14203.5|14156|14128.1|5
1631635500000|2021-09-14 16:05:00|14234|14194|14196.5|14136.5|14234|14194|14194|14134|2
1631635800000|2021-09-14 16:10:00|14194|14134|14204|14144|14204|14144|14194|14134|6
1631636100000|2021-09-14 16:15:00|14203.5|14143.5|14256.7|14196.7|14256.7|14196.7|14203.5|14143.5|17
1631636400000|2021-09-14 16:20:00|14266.2|14206.2|14271.2|14211.2|14271.7|14226.2|14263.2|14206.2|0
1631636700000|2021-09-14 16:25:00|14260.7|14236.7|14251.1|14227.1|14285.6|14251.1|14248.1|14218.1|9
1631637000000|2021-09-14 16:30:00|14250.6|14226.6|14250.6|14226.6|14250.6|14226.6|14250.6|14226.6|4
1631637300000|2021-09-14 16:35:00|14248.1|14224.1|14248.1|14224.1|14248.1|14224.1|14248.1|14224.1|4
1631637600000|2021-09-14 16:40:00|14245.6|14221.6|14250.6|14190.6|14251.6|14221.6|14245.6|14190.6|3
1631637900000|2021-09-14 16:45:00|14248.6|14188.6|14233.6|14193.6|14248.6|14193.6|14233.6|14186.1|0
1631638200000|2021-09-14 16:50:00|14233.1|14209.1|14250.1|14210.1|14250.1|14211.6|14233.1|14209.1|2
1631638500000|2021-09-14 16:55:00|||||||||1
1631638800000|2021-09-14 17:00:00|14252.1|14228.1|14272.1|14232.1|14276.1|14247.6|14250.1|14214.6|7
1631639100000|2021-09-14 17:05:00|14270.1|14230.1|14269.6|14245.6|14270.1|14245.6|14269.6|14230.1|2
1631639400000|2021-09-14 17:10:00|14271.6|14247.6|14250.6|14190.6|14272.1|14248.1|14248.1|14190.6|4
1631639700000|2021-09-14 17:15:00|14234.6|14194.6|14201.1|14161.1|14234.6|14194.6|14201.1|14156.1|0
1631640000000|2021-09-14 17:20:00|14229.2|14169.2|14250.6|14190.6|14250.6|14198.1|14229.2|14169.2|2
1631640300000|2021-09-14 17:25:00|14226.6|14202.6|14189.6|14165.6|14238.1|14202.6|14189.6|14165.6|16
1631640600000|2021-09-14 17:30:00|14189.7|14165.7|14189.7|14165.7|14189.7|14165.7|14189.7|14165.7|1
1631641200000|2021-09-14 17:40:00|14189.2|14165.2|14216.7|14156.7|14220.7|14172.1|14188.7|14154.2|8
1631641500000|2021-09-14 17:45:00|14214.7|14154.7|14158.7|14134.7|14214.7|14154.7|14158.7|14129.2|13
1631641800000|2021-09-14 17:50:00|14156.7|14132.7|14074.2|14014.2|14199.2|14139.2|14001.7|13941.7|21
1631642100000|2021-09-14 17:55:00|14076.7|14016.7|14034.7|13974.7|14089.2|14029.2|13954.2|13914.2|20
1631707200000|2021-09-15 12:00:00|14131.4|14071.4|14157.8|14097.8|14247.8|14187.8|14131.4|14071.4|9
1631707800000|2021-09-15 12:10:00|14151.8|14091.8|14140.3|14080.3|14152.8|14092.8|14132.8|14080.3|3
1631708100000|2021-09-15 12:15:00|14132.8|14092.8|14186.2|14126.2|14186.2|14126.2|14132.3|14080.3|6
1631708400000|2021-09-15 12:20:00|14187.8|14127.8|14209.2|14149.2|14210.3|14166.2|14164.8|14127.8|7
1631708700000|2021-09-15 12:25:00|14210.3|14150.3|14221.7|14161.7|14240.3|14180.3|14210.3|14150.3|1
1631709000000|2021-09-15 12:30:00|14219.8|14159.8|14228.2|14168.2|14235.7|14175.7|14219.8|14159.8|0
1631709600000|2021-09-15 12:40:00|14226.2|14166.2|14220.3|14160.3|14226.2|14166.2|14217.8|14157.8|0
1631709900000|2021-09-15 12:45:00|14222.3|14162.3|14322.8|14262.8|14322.8|14266.3|14222.3|14162.3|3
1631710200000|2021-09-15 12:50:00|14318.7|14278.7|14330.3|14270.3|14330.3|14284.4|14289.8|14255.8|6
1631710500000|2021-09-15 12:55:00|14322.3|14282.3|14345.3|14285.3|14352.8|14315.8|14319.8|14282.3|17
1631710800000|2021-09-15 13:00:00|14335.3|14275.3|14292.3|14252.3|14335.3|14275.3|14263.9|14203.9|4
1631711100000|2021-09-15 13:05:00|14294.3|14254.3|14315.2|14275.2|14325.2|14283.2|14289.3|14254.3|3
1631711400000|2021-09-15 13:10:00|14327.2|14267.2|14319.2|14279.2|14327.2|14281.1|14319.2|14267.2|0
1631711700000|2021-09-15 13:15:00|14331.1|14271.1|14331.1|14271.1|14331.1|14279.2|14319.2|14271.1|0
1631712000000|2021-09-15 13:20:00|14323.1|14283.1|14355.3|14315.3|14355.3|14318.3|14319.2|14271.7|4
1631712300000|2021-09-15 13:25:00|14322.8|14282.8|14361.8|14337.8|14374.3|14344.3|14322.8|14274.8|12
1631712600000|2021-09-15 13:30:00|14373.8|14333.8|14369.3|14329.3|14373.8|14339.8|14363.8|14329.3|5
1631712900000|2021-09-15 13:35:00|14371.3|14331.3|14474.2|14414.2|14479.2|14446.3|14369.3|14329.3|65
1631713200000|2021-09-15 13:40:00|14481.7|14421.7|14431.4|14371.4|14481.7|14428.9|14429.3|14371.4|10
1631713500000|2021-09-15 13:45:00|14435.4|14375.4|14435.4|14375.4|14435.4|14375.4|14435.4|14375.4|1
1631713800000|2021-09-15 13:50:00|14427.3|14403.3|14455.3|14415.3|14475.7|14428.3|14427.3|14398.3|14
1631714100000|2021-09-15 13:55:00|14453.3|14413.3|14397.4|14337.4|14453.3|14417.3|14347.9|14287.9|25
1631714400000|2021-09-15 14:00:00|14396.8|14336.8|14419.9|14359.9|14438.3|14378.3|14396.8|14336.8|8
1631714700000|2021-09-15 14:05:00|14412.4|14372.4|14362.4|14302.4|14412.4|14372.4|14357.4|14297.4|14
1631715000000|2021-09-15 14:10:00|14372.4|14312.4|14374.9|14314.9|14379.9|14319.9|14369.9|14309.9|1
1631715300000|2021-09-15 14:15:00|14369.9|14309.9|14372.4|14312.4|14374.9|14314.9|14369.9|14309.9|0
1631715900000|2021-09-15 14:25:00|14364.9|14304.9|14340.4|14280.4|14364.9|14304.9|14320.4|14260.4|4
1631716200000|2021-09-15 14:30:00|14329.9|14305.9|14362.9|14322.9|14370.9|14322.9|14329.9|14292.9|2
1631716500000|2021-09-15 14:35:00|14357.9|14317.9|14362.9|14322.9|14370.4|14322.9|14357.9|14309.9|4
1631716800000|2021-09-15 14:40:00|14382.9||14382.9||14382.9||14382.9||2
1631717100000|2021-09-15 14:45:00|14379|14319|14342.9|14302.9|14379|14320|14342.9|14290.9|4
1631717400000|2021-09-15 14:50:00|14342.4|14318.4|14370.4|14310.4|14370.4|14318.4|14340.3|14280.4|5
1631717700000|2021-09-15 14:55:00|14360.9|14300.9|14365.4|14325.4|14365.4|14331.4|14355.4|14300.9|2
1631718000000|2021-09-15 15:00:00|14360.9|14300.9|14355.4|14295.4|14360.9|14300.9|14345.2|14285.2|6
1631718300000|2021-09-15 15:05:00|14347.5|14287.5|14344.5|14284.5|14347.5|14287.5|14344.5|14284.5|4
1631718600000|2021-09-15 15:10:00|14346.5|14286.5|14342|14282|14346.5|14313|14311.5|14277.4|6
1631718900000|2021-09-15 15:15:00|14339.9|14299.9|14365|14305|14365|14305|14339.9|14299.9|5
1631719200000|2021-09-15 15:20:00|14365.6|14305.6|14365.6|14305.6|14365.6|14305.6|14365.6|14305.6|0
1631719800000|2021-09-15 15:30:00|14363.6|14303.6|14363.1|14303.1|14363.6|14303.6|14363.1|14303.1|1
1631720100000|2021-09-15 15:35:00|14361.1|14301.1|14342.5|14302.5|14361.1|14304.1|14342.5|14300|0
1631720400000|2021-09-15 15:40:00|14330|14270|14322.6|14262.6|14332.6|14272.6|14322.6|14262.6|3
1631720700000|2021-09-15 15:45:00|14320.1|14260.1|14317.6|14257.6|14320.1|14260.1|14317.6|14257.6|0
1631721000000|2021-09-15 15:50:00|14305.6|14265.6|14307.1|14283.1|14307.6|14283.1|14302.6|14262.6|4
1631721300000|2021-09-15 15:55:00|14311|14287|14352.6|14292.6|14355.1|14295.1|14311|14287|10
1631721600000|2021-09-15 16:00:00|14355.1|14295.1|14350.1|14290.1|14355.1|14295.1|14350.1|14290.1|0
1631721900000|2021-09-15 16:05:00|14342.6|14282.6|14342.6|14282.6|14345.1|14285.1|14342.6|14282.6|1
1631722200000|2021-09-15 16:10:00|14344.5|14284.5|14342.6|14282.6|14345.1|14285.1|14342.6|14282.6|0
1631722500000|2021-09-15 16:15:00|14314.6|14290.6|14342.6|14282.6|14342.6|14290.6|14314.6|14282.6|2
1631722800000|2021-09-15 16:20:00|14332.5|14308.5|14382.6|14322.6|14399|14339|14332.5|14308.5|8
1631723100000|2021-09-15 16:25:00|14384.5|14324.5|14367.6|14307.6|14385.1|14325.1|14367.6|14307.6|4
1631723400000|2021-09-15 16:30:00|14365.6|14305.6|14320.1|14260.1|14367.6|14307.6|14308.1|14248.1|12
1631723700000|2021-09-15 16:35:00|14315.1|14255.1|14342.6|14282.6|14344.6|14320.6|14310.1|14250.1|7
1631724000000|2021-09-15 16:40:00|14312.1|14288.1|14348.1|14288.1|14348.1|14290.7|14312.1|14282.6|3
1631724300000|2021-09-15 16:45:00|14320.3|14296.3|14348.1|14288.1|14348.1|14296.3|14317.1|14288.1|5
1631724600000|2021-09-15 16:50:00|14333.1|14293.1|14333.1|14293.1|14333.1|14293.1|14333.1|14293.1|0
1631725200000|2021-09-15 17:00:00|14322.6|14298.6|14367.1|14343.1|14372.1|14343.1|14322.6|14298.6|6
1631725500000|2021-09-15 17:05:00|14367.6|14343.6|14412.6|14352.6|14412.6|14352.6|14367.1|14343.1|7
1631725800000|2021-09-15 17:10:00|14415.1|14355.1|14414|14374|14422.6|14374.6|14414|14355.1|0
1631726100000|2021-09-15 17:15:00|14415.1|14375.1|14417.6|14377.6|14417.6|14388.1|14412.1|14375.1|1
1631726400000|2021-09-15 17:20:00|14415.5|14391.5|14412.6|14372.6|14415.5|14391.5|14412.6|14372.6|1
1631726700000|2021-09-15 17:25:00|14417.6|14377.6|14458|14398|14482.8|14433.3|14412.6|14377.1|17
1631727000000|2021-09-15 17:30:00|14459.9|14399.9|14470.9|14430.9|14470.9|14439.4|14458|14398|8
1631727300000|2021-09-15 17:35:00|14472.8|14432.8|14442.5|14402.5|14473.4|14433.4|14442.5|14402.5|2
1631728200000|2021-09-15 17:50:00|14450.5|14390.5|14479.3|14455.3|14479.8|14455.8|14445|14390.5|11
1631728500000|2021-09-15 17:55:00|14481.3|14457.3|14480.7|14420.7|14503.2|14457.3|14461.4|14401.4|29
1631793600000|2021-09-16 12:00:00|14495.1|14435.1|14447.1|14387.1|14511.5|14487.5|14367.3|14307.3|36
1631793900000|2021-09-16 12:05:00|14451|14391|14452.9|14392.9|14462.3|14402.3|14445.2|14385.2|0
1631794200000|2021-09-16 12:10:00|14447.1|14387.1|14445.4|14385.4|14447.1|14387.1|14445.4|14385.4|0
1631794500000|2021-09-16 12:15:00|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|0
1631794800000|2021-09-16 12:20:00|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|5
1631795100000|2021-09-16 12:25:00|14442.9|14382.9|14445.2|14385.2|14466|14430.9|14440.5|14382.9|5
1631795400000|2021-09-16 12:30:00|14447.1|14387.1|14442.7|14382.7|14451|14391|14442.7|14382.7|0
1631795700000|2021-09-16 12:35:00|14444.6|14384.6|14445.2|14385.2|14462.9|14402.9|14414.6|14362.7|1
1631796000000|2021-09-16 12:40:00|14447.1|14387.1|14444.6|14384.6|14452.9|14392.9|14410.5|14376.5|22
1631796300000|2021-09-16 12:45:00|14437.1|14377.1|14437.1|14377.1|14437.1|14377.1|14429.6|14369.6|0
1631796600000|2021-09-16 12:50:00|14439.6|14379.6|14439.6|14379.6|14439.6|14379.6|14432.1|14372.1|0
1631796900000|2021-09-16 12:55:00|14412.1|14372.1|14409.6|14349.6|14412.1|14372.1|14371.3|14311.3|3
1631797200000|2021-09-16 13:00:00|14407.7|14347.7|14428.5|14368.5|14433.5|14373.5|14407.7|14347.7|0
1631797500000|2021-09-16 13:05:00|14423.5|14363.5|14396.3|14336.3|14423.5|14363.5|14396.3|14336.3|1
1631797800000|2021-09-16 13:10:00|14384.7|14324.7|14383.3|14323.3|14385.2|14325.2|14378.8|14318.8|0
1631798100000|2021-09-16 13:15:00|14379.4|14319.4|14376|14316|14383.3|14323.3|14371|14311|0
1631798400000|2021-09-16 13:20:00|14386|14326|14386|14326|14386|14326|14386|14326|1
1631798700000|2021-09-16 13:25:00|14403.5|14343.5|14414.6|14354.6|14415.4|14355.4|14397.1|14337.1|1
1631799000000|2021-09-16 13:30:00|14417.1|14357.1|14414.6|14354.6|14422.1|14362.1|14395|14352.1|4
1631799300000|2021-09-16 13:35:00|14416.6|14356.6|14417.1|14357.1|14427.1|14390.1|14397.1|14337.1|8
1631799600000|2021-09-16 13:40:00|14422.9|14362.9|14432.1|14372.1|14432.1|14372.1|14422.9|14362.9|0
1631799900000|2021-09-16 13:45:00|14432.7|14372.7|14399.1|14339.1|14432.7|14402.6|14394.6|14334.6|9
1631800200000|2021-09-16 13:50:00|14400.2|14340.2|14382.7|14322.7|14400.2|14340.2|14382.7|14322.7|0
1631800800000|2021-09-16 14:00:00|14411.7|14351.7|14422.2|14362.2|14422.2|14362.2|14402.1|14342.1|5
1631801100000|2021-09-16 14:05:00|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|2
1631801700000|2021-09-16 14:15:00|14421.6|14361.6|14409.7|14369.7|14422.2|14369.7|14409.7|14361.6|2
1631802000000|2021-09-16 14:20:00|14407.7|14367.7|14409.7|14349.7|14409.7|14372.7|14382.2|14334.7|4
1631802300000|2021-09-16 14:25:00|14407.2|14347.2|14409.7|14349.7|14409.7|14349.7|14407.2|14347.2|0
1631802600000|2021-09-16 14:30:00|14399.7|14369.7|14413.3|14373.3|14413.3|14382.1|14399.7|14359.7|1
1631802900000|2021-09-16 14:35:00|14410.8|14370.8|14423.3|14363.3|14423.3|14370.8|14410.8|14363.3|2
1631803200000|2021-09-16 14:40:00|14409.4|14369.4|14408.3|14368.3|14409.4|14369.4|14408.3|14368.3|0
1631803500000|2021-09-16 14:45:00|14426.2|14366.2|14416.4|14392.4|14426.2|14392.4|14416.4|14365|1
1631803800000|2021-09-16 14:50:00|14418.9|14394.9|14424.8|14364.8|14427.3|14396.4|14416.4|14364.8|15
1631804100000|2021-09-16 14:55:00|14425.4|14365.4|14425.4|14365.4|14425.4|14365.4|14417.9|14357.9|0
1631804400000|2021-09-16 15:00:00|14427.9|14367.9|14416.8|14392.8|14427.9|14393.4|14416.8|14365.4|0
1631805000000|2021-09-16 15:10:00|14416.2|14392.2|14416.2|14392.2|14416.2|14392.2|14416.2|14392.2|0
1631805300000|2021-09-16 15:15:00|14397.3|14357.3|14399.8|14359.8|14399.8|14359.8|14397.3|14357.3|5
1631805600000|2021-09-16 15:20:00|14397.6|14373.6|14398.2|14374.2|14399.3|14375.3|14397.6|14373.6|4
1631805900000|2021-09-16 15:25:00|14410|14370|14411.2|14371.2|14426.2|14373.7|14410|14366.2|0
1631806200000|2021-09-16 15:30:00|14400.7|14376.7|14383.2|14359.2|14400.7|14376.7|14383.2|14359.2|2
1631806500000|2021-09-16 15:35:00|14381.3|14357.3|14383.2|14359.2|14398.7|14362.3|14378.2|14354.2|6
1631806800000|2021-09-16 15:40:00|14385.7|14361.7|14385.7|14361.7|14416.2|14366.7|14385.7|14351.2|0
1631807100000|2021-09-16 15:45:00|14413.3|14353.3|14368.2|14344.2|14416.2|14358.7|14353.7|14306.2|17
1631807400000|2021-09-16 15:50:00|14365.7|14341.7|14371.2|14331.2|14373.5|14347.3|14353.2|14329.2|7
1631808000000|2021-09-16 16:00:00|14365.1|14341.1|14298.7|14238.7|14365.7|14341.7|14241.2|14201.2|24
1631808300000|2021-09-16 16:05:00|14293.7|14233.7|14301.2|14241.2|14301.2|14241.2|14293.7|14233.7|0
1631808600000|2021-09-16 16:10:00|||||||||1
1631808900000|2021-09-16 16:15:00|14295.4|14235.4|14306.2|14246.2|14306.2|14246.2|14285.1|14225.1|5
1631809200000|2021-09-16 16:20:00|14308.1|14248.1|14311.2|14251.2|14313.7|14253.7|14308.1|14248.1|0
1631809500000|2021-09-16 16:25:00|14313.2|14253.2|14318.2|14294.2|14321.2|14294.2|14311.2|14251.2|6
1631810100000|2021-09-16 16:35:00|14315.9|14291.9|14298.7|14258.7|14318.7|14291.9|14298.7|14251.2|1
1631810400000|2021-09-16 16:40:00|14301.2|14241.2|14257.2|14197.2|14301.2|14241.7|14257.2|14197.2|10
1631810700000|2021-09-16 16:45:00|14259.1|14199.1|14257.2|14197.2|14276.8|14241.7|14246.9|14197.2|8
1631811000000|2021-09-16 16:50:00|14251|14211|14251|14211|14259.1|14222.9|14246.9|14199.1|3
1631811300000|2021-09-16 16:55:00|14253|14213|14253|14213|14253|14213|14253|14213|0
1631811600000|2021-09-16 17:00:00|14251|14211|14251|14211|14251|14211|14251|14211|0
1631811900000|2021-09-16 17:05:00|14253.3|14213.3|14266|14206|14269.9|14237.9|14253.3|14206|4
1631812200000|2021-09-16 17:10:00|14264.1|14204.1|14263.5|14203.5|14264.1|14204.1|14263.5|14203.5|0
1631812500000|2021-09-16 17:15:00|14263.6|14203.6|14263.6|14203.6|14263.6|14229.8|14251.3|14203.6|3
1631812800000|2021-09-16 17:20:00|14251.1|14211.1|14248.6|14208.6|14251.1|14211.1|14248.6|14208.6|0
1631813100000|2021-09-16 17:25:00|14248.3|14224.3|14271.3|14231.3|14283.8|14234.7|14248.3|14223.8|14
1631814300000|2021-09-16 17:45:00|14270.8|14246.8|14259.7|14199.7|14270.8|14246.8|14255.8|14199.7|31
1631814600000|2021-09-16 17:50:00|14251.4|14227.4|14259.7|14199.7|14259.7|14227.4|14251.4|14199.7|1
1631814900000|2021-09-16 17:55:00|14267.2|14207.2|14272.2|14212.2|14272.2|14212.2|14264.7|14204.7|5
1631880000000|2021-09-17 12:00:00|14300.7|14260.7|14355.8|14315.8|14358.2|14315.8|14298.2|14258.2|2
1631880300000|2021-09-17 12:05:00|14344.4|14284.4|14328.3|14268.3|14344.4|14284.4|14328.3|14268.3|4
1631880600000|2021-09-17 12:10:00|14263.3|14203.3|14273.3|14213.3|14278.3|14218.3|14258.3|14198.3|3
1631880900000|2021-09-17 12:15:00|14269.5|14209.5|14255.8|14195.8|14270.8|14215.8|14253.3|14195.8|0
1631881200000|2021-09-17 12:20:00|14251.4|14211.4|14205.8|14145.8|14253.3|14223.8|14205.8|14145.8|1
1631881500000|2021-09-17 12:25:00|14207.7|14147.7|14157.6|14117.6|14218.3|14158.3|14157.6|14110.1|5
1631881800000|2021-09-17 12:30:00|14142.1|14118.1|14157.6|14117.6|14180.1|14120.1|14142.1|14117.6|5
1631882100000|2021-09-17 12:35:00|14157|14117|14141.5|14117.5|14157|14120|14139|14115|7
1631882400000|2021-09-17 12:40:00|14139|14115|14172|14132|14180.1|14132|14139|14115|7
1631882700000|2021-09-17 12:45:00|14158.3|14134.3|14164.5|14104.5|14180.1|14134.3|14139|14104.5|3
1631883000000|2021-09-17 12:50:00|14149.5|14109.5|14152|14112|14164.5|14116.2|14131.5|14104.5|4
1631883300000|2021-09-17 12:55:00|14138.3|14114.3|14084|14060|14147|14114.3|14084|14060|6
1631883600000|2021-09-17 13:00:00|14081.5|14057.5|14119.5|14059.5|14119.5|14066.2|14081.5|14057.5|4
1631883900000|2021-09-17 13:05:00|14099.5|14061.9|14095.8|14035.8|14119.5|14061.9|14074.5|14034.5|3
1631884200000|2021-09-17 13:10:00|14097|14037|14089.5|14029.5|14097|14042.5|14059|14027.7|5
1631884500000|2021-09-17 13:15:00|14082|14042|14119.5|14059.5|14124.5|14064.5|14077.8|14042|3
1631884800000|2021-09-17 13:20:00|14099.5|14062.5|14081.5|14057.5|14099.5|14062.5|14081.5|14057.5|8
1631885100000|2021-09-17 13:25:00|14077|14037|14059|14035|14094.5|14040|14059|14031.4|6
1631885400000|2021-09-17 13:30:00|14057|14017|14039|14015|14057|14017|14036.5|14012.5|9
1631885700000|2021-09-17 13:35:00|14037.1|14013.1|13998.2|13958.2|14044|14020|13998.2|13955.1|6
1631886000000|2021-09-17 13:40:00|13995.8|13955.8|14024.4|13964.4|14047.6|13999.9|13972.1|13937|7
1631886300000|2021-09-17 13:45:00|14004.4|13979.9|13975.8|13951.8|14029.4|13981.7|13975.8|13948.8|3
1631886600000|2021-09-17 13:50:00|14006.3|13946.3|13994.5|13970.5|14022.5|13970.5|13970.1|13939.5|8
1631886900000|2021-09-17 13:55:00|13989.5|13965.5|14012.5|13952.5|14015|13965.5|13969.5|13943.2|6
1631887200000|2021-09-17 14:00:00|14031.4|14007.4|14046.9|14006.9|14046.9|14007.4|14031.4|14003.2|3
1631887800000|2021-09-17 14:10:00|14045|14005|14034.4|13974.4|14074.4|14019.2|14032|13974.4|7
1631888400000|2021-09-17 14:20:00|14034.5|13974.5|14036.3|13976.3|14036.3|13976.3|14034.5|13974.5|0
1631888700000|2021-09-17 14:25:00|14028.7|13968.7|14003.8|13943.8|14028.7|13968.7|14001.3|13941.3|3
1631889000000|2021-09-17 14:30:00|13988.7|13928.7|13965.7|13925.7|13988.7|13938|13942.7|13915.7|11
1631889300000|2021-09-17 14:35:00|13952|13928|13918.1|13858.1|13990.7|13930.7|13915.2|13858.1|18
1631889600000|2021-09-17 14:40:00|13919.3|13859.3|13900.5|13860.5|13925.5|13865.5|13880.1|13856.1|13
1631889900000|2021-09-17 14:45:00|13886.9|13862.9|13913|13853|13925.5|13865.5|13880|13853|12
1631890200000|2021-09-17 14:50:00|13887.5|13863.5|13900.7|13876.7|13928.7|13877.2|13880.6|13856.6|9
1631890500000|2021-09-17 14:55:00|13896.9|13872.9|13933.1|13873.1|13933.1|13876.7|13885|13853|7
1631890800000|2021-09-17 15:00:00|13919.3|13879.3|13975|13915|14010|13950|13919.3|13879.3|12
1631891100000|2021-09-17 15:05:00|13975.1|13915.1|13978.8|13918.8|13979.4|13919.4|13974.4|13914.4|4
1631891400000|2021-09-17 15:10:00|13961.3|13921.3|13957.6|13917.6|13961.3|13923.1|13945.8|13917.6|2
1631891700000|2021-09-17 15:15:00|13958.8|13918.8|13954|13930|14017|13957|13945.8|13916.3|26
1631892000000|2021-09-17 15:20:00|14009.5|13949.5|13986.3|13926.3|14036.3|13976.3|13986.3|13926.3|3
1631892300000|2021-09-17 15:25:00|13986.4|13926.4|13960.9|13936.9|13986.4|13938.7|13960.9|13926.4|0
1631892600000|2021-09-17 15:30:00|13967|13927|13958.9|13918.9|13971.4|13928.9|13958.9|13910.7|1
1631892900000|2021-09-17 15:35:00|13957.7|13933.7|13955.9|13931.9|13961.5|13937.5|13955.9|13931.9|2
1631893200000|2021-09-17 15:40:00|13946.4|13922.4|13996.4|13936.4|13996.4|13936.4|13943.4|13911.4|6
1631893500000|2021-09-17 15:45:00|13990.2|13950.2|13990.2|13950.2|13990.2|13950.2|13990.2|13950.2|0
1631893800000|2021-09-17 15:50:00|13991.4|13951.4|14045.8|13985.8|14045.8|13985.8|13991.4|13951.4|4
1631894100000|2021-09-17 15:55:00|14034.4|13974.4|14053.9|13993.9|14053.9|13993.9|14031.4|13971.4|2
1631894400000|2021-09-17 16:00:00|14061.4|14001.4|14043.9|13983.9|14063.9|14003.9|14028.9|13968.9|1
1631895000000|2021-09-17 16:10:00|14043.3|13983.3|14053.9|13993.9|14053.9|13993.9|14036.4|13976.4|3
1631895300000|2021-09-17 16:15:00|14051.4|13991.4|14046.4|13986.4|14051.4|13991.4|14046.4|13986.4|1
1631895600000|2021-09-17 16:20:00|14019|13995|14031.4|13971.4|14046.4|13995|14015.9|13958.9|6
1631895900000|2021-09-17 16:25:00|14027.6|13967.6|13998.3|13938.3|14027.6|13967.6|13998.3|13938.3|11
1631896200000|2021-09-17 16:30:00|13988.8|13928.8|13944.4|13884.4|13988.8|13928.8|13944.4|13884.4|9
1631896500000|2021-09-17 16:35:00|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|2
1631896800000|2021-09-17 16:40:00|13943.7|13883.7|13933.1|13873.1|13943.7|13883.7|13933.1|13873.1|2
1631897100000|2021-09-17 16:45:00|13933.7|13873.7|13950|13890|13968.2|13908.2|13929.4|13873.7|3
1631897400000|2021-09-17 16:50:00|13950.6|13890.6|13951.9|13891.9|13951.9|13891.9|13950.6|13890.6|2
1631898000000|2021-09-17 17:00:00|13948.1|13888.1|13992.6|13952.6|13992.6|13953.1|13946.2|13886.2|10
1631898300000|2021-09-17 17:05:00|13992.7|13952.7|14022.7|13962.7|14022.7|13962.7|13992.7|13950.2|2
1631898600000|2021-09-17 17:10:00|14027.7|13967.7|14014.5|13954.5|14030.2|13970.2|14014.5|13954.5|0
1631898900000|2021-09-17 17:15:00|14032|13972|14034.6|13974.6|14034.6|13974.6|14032|13972|3
1631899500000|2021-09-17 17:25:00|14033.9|13973.9|13995.8|13935.8|14040.7|13980.7|13995.3|13935.8|10
1631899800000|2021-09-17 17:30:00|13995.2|13935.2|13988.3|13928.3|13995.8|13935.8|13987.6|13927.6|1
1631900100000|2021-09-17 17:35:00|13995.8|13935.8|13990.3|13966.3|13998.3|13966.3|13987.8|13935.8|1
1631900700000|2021-09-17 17:45:00|13988.4|13964.4|13988.9|13928.9|13990.3|13966.3|13985.3|13928.9|2
1631901000000|2021-09-17 17:50:00|13988.3|13928.3|13973.3|13933.3|13988.3|13933.9|13973.3|13925.8|1
1631901300000|2021-09-17 17:55:00|13970.8|13930.8|13928.8|13868.8|13970.8|13930.8|13865.8|13838.8|51
1632139200000|2021-09-20 12:00:00|13902.4|13842.4|13989.7|13929.7|13989.7|13929.7|13902.4|13842.4|12
1632139500000|2021-09-20 12:05:00|13988.2|13928.2|13999.7|13939.7|14005.7|13945.7|13987.2|13927.2|2
1632139800000|2021-09-20 12:10:00|14004.7|13944.7|13999.7|13939.7|14004.7|13944.7|13999.7|13939.7|2
1632140100000|2021-09-20 12:15:00|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|0
1632140400000|2021-09-20 12:20:00|13990|13930|13980.3|13920.3|13990|13930|13970.3|13910.3|0
1632140700000|2021-09-20 12:25:00|13977.8|13917.8|14006.1|13946.1|14006.1|13946.1|13940.6|13912.8|4
1632141000000|2021-09-20 12:30:00|14004.6|13944.6|13994.6|13934.6|14014.6|13954.6|13985.4|13925.4|1
1632141300000|2021-09-20 12:35:00|13991.1|13931.1|14002.1|13942.1|14002.1|13967.6|13987.1|13927.1|2
1632141600000|2021-09-20 12:40:00|13999.6|13939.6|13987.1|13927.1|14002.1|13942.1|13984.3|13924.3|0
1632141900000|2021-09-20 12:45:00|13984.6|13924.6|13997.1|13937.1|13997.1|13937.1|13963.2|13912.1|2
1632142200000|2021-09-20 12:50:00|13993.9|13933.9|13984.7|13924.7|13997.9|13951.4|13984.7|13924.7|2
1632142500000|2021-09-20 12:55:00|13992.2|13932.2|14002.2|13942.2|14002.2|13942.2|13992.2|13932.2|2
1632142800000|2021-09-20 13:00:00|13995.1|13935.1|13962.2|13922.2|13995.1|13935.1|13952.4|13916.4|0
1632143400000|2021-09-20 13:10:00|||||||||2
1632143700000|2021-09-20 13:15:00|13986.3|13926.3|13992.2|13932.2|13992.2|13932.2|13986.3|13926.3|1
1632144000000|2021-09-20 13:20:00|13989.7|13929.7|13882.2|13842.2|13989.7|13929.7|13882.2|13836.5|8
1632144300000|2021-09-20 13:25:00|13886.6|13846.6|13869.7|13809.7|13886.6|13846.6|13839.2|13809.7|14
1632144600000|2021-09-20 13:30:00|13854.4|13814.4|13801.2|13741.2|13869.7|13820.7|13777.5|13741.2|61
1632144900000|2021-09-20 13:35:00|13783|13743|13794.7|13754.7|13809|13755.5|13771.7|13734|11
1632145200000|2021-09-20 13:40:00|13781.7|13757.7|13802.2|13742.2|13809.7|13758.5|13776.7|13742.2|8
1632145500000|2021-09-20 13:45:00|13804.7|13744.7|13824.3|13764.3|13824.3|13764.3|13797.2|13737.2|4
1632145800000|2021-09-20 13:50:00|13822.6|13762.6|13812.4|13752.4|13824.3|13764.3|13808.2|13748.2|1
1632146100000|2021-09-20 13:55:00|13814.9|13754.9|13825.4|13765.4|13829.9|13785.2|13810.2|13750.2|3
1632146400000|2021-09-20 14:00:00|13824.6|13764.6|13926.5|13866.5|13948.3|13888.3|13805.8|13745.8|37
1632146700000|2021-09-20 14:05:00|13931.5|13871.5|13902.4|13842.4|13937.6|13877.6|13857.9|13814.1|4
1632147000000|2021-09-20 14:10:00|13898.9|13838.9|13892.5|13832.5|13903.9|13843.9|13873.3|13813.3|0
1632147300000|2021-09-20 14:15:00|13894.2|13834.2|13897.9|13837.9|13903.2|13843.2|13894.2|13834.2|0
1632147900000|2021-09-20 14:25:00|13883.8|13823.8|13872.8|13812.8|13883.8|13823.8|13872.8|13812.8|0
1632148200000|2021-09-20 14:30:00|13855.7|13815.7|13822.2|13762.2|13855.7|13815.7|13783.4|13743.4|15
1632148500000|2021-09-20 14:35:00|13820.4|13760.4|13813.4|13753.4|13820.4|13760.4|13813.4|13753.4|0
1632148800000|2021-09-20 14:40:00|13810.9|13750.9|13798.4|13738.4|13816.9|13756.9|13798.4|13738.4|8
1632149400000|2021-09-20 14:50:00|13795.9|13735.9|13775.9|13715.9|13795.9|13738.4|13738.6|13711.6|11
1632149700000|2021-09-20 14:55:00|13771.6|13711.6|13750.9|13710.9|13795.9|13735.9|13741.1|13710.9|12
1632150000000|2021-09-20 15:00:00|13750.2|13710.2|13800.9|13760.9|13803.4|13760.9|13738.6|13710.2|19
1632150300000|2021-09-20 15:05:00|13795.4|13771.4|13843.4|13783.4|13855.9|13798|13795.4|13756.7|20
1632150600000|2021-09-20 15:10:00|13840.9|13780.9|13828.4|13768.4|13843.4|13783.4|13823.4|13763.4|0
1632150900000|2021-09-20 15:15:00|13830.9|13770.9|13813.4|13753.4|13830.9|13770.9|13813.4|13753.4|0
1632151200000|2021-09-20 15:20:00|13811.7|13751.7|13810.9|13750.9|13813.4|13753.4|13810.9|13750.9|0
1632151500000|2021-09-20 15:25:00|13811|13751|13816|13756|13816|13756|13811|13751|0
1632151800000|2021-09-20 15:30:00|13814.2|13754.2|13813.5|13753.5|13821|13761|13810.2|13750.2|1
1632152100000|2021-09-20 15:35:00|13814|13774|13816|13776|13818.5|13778.5|13814|13774|0
1632152400000|2021-09-20 15:40:00|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|0
1632152700000|2021-09-20 15:45:00|13815.3|13775.3|13815.3|13775.3|13815.3|13775.3|13815.3|13775.3|0
1632153000000|2021-09-20 15:50:00|13821|13781|13853.5|13793.5|13853.5|13794|13814.8|13781|20
1632153300000|2021-09-20 15:55:00|13851.7|13791.7|13851|13791|13851.7|13791.7|13851|13791|0
1632153600000|2021-09-20 16:00:00|13833.5|13793.5|13836|13796|13836|13796|13818|13793.5|2
1632153900000|2021-09-20 16:05:00|13825.5|13801.5|13838.5|13798.5|13838.5|13801.5|13823|13798.5|2
1632154200000|2021-09-20 16:10:00|13836|13796|13836|13796|13836|13796|13836|13796|0
1632154500000|2021-09-20 16:15:00|13825.5|13801.5|13853.5|13793.5|13853.5|13801.5|13825.5|13790.6|1
1632154800000|2021-09-20 16:20:00|13855.8|13795.8|13831.3|13807.3|13857.5|13809.5|13831.3|13793.3|1
1632155100000|2021-09-20 16:25:00|13829.9|13769.9|13802.5|13742.5|13840.5|13799.5|13787.5|13741.8|30
1632155400000|2021-09-20 16:30:00|13800.8|13740.8|13776|13716|13810.8|13750.8|13775.9|13715.9|6
1632155700000|2021-09-20 16:35:00|13750|13710|13739.8|13699.8|13750|13712.8|13726.8|13699.8|7
1632156000000|2021-09-20 16:40:00|13724.3|13700.3|13730.8|13706.8|13739.8|13706.8|13721.8|13696.8|5
1632156300000|2021-09-20 16:45:00|13733|13709|13732.2|13708.2|13733|13709|13732.2|13708.2|1
1632156600000|2021-09-20 16:50:00|13729|13705|13724|13700|13729|13705|13724|13700|0
1632156900000|2021-09-20 16:55:00|13724.8|13700.8|13732.3|13708.3|13762.8|13715.5|13724.8|13700.8|8
1632157200000|2021-09-20 17:00:00|13733|13709|13733|13709|13733|13709|13733|13709|2
1632157500000|2021-09-20 17:05:00|13730.8|13706.8|13720.1|13696.1|13730.8|13706.8|13720.1|13696.1|22
1632157800000|2021-09-20 17:10:00|13719.3|13695.3|13733.4|13693.4|13734.8|13695.3|13719.3|13693.3|4
1632158100000|2021-09-20 17:15:00|13734.8|13694.8|13729.3|13705.3|13734.8|13705.3|13729.3|13694.8|9
1632158400000|2021-09-20 17:20:00|13731.8|13707.8|13847.4|13787.4|13847.4|13787.4|13731.8|13707.8|8
1632158700000|2021-09-20 17:25:00|13845.6|13785.6|13856.6|13816.6|13864.9|13816.6|13844.9|13784.9|1
1632159000000|2021-09-20 17:30:00|13857.4|13817.4|13881.6|13821.6|13887.4|13830.4|13852.9|13817.4|11
1632159600000|2021-09-20 17:40:00|13879.9|13839.9|13879.9|13839.9|13879.9|13839.9|13879.9|13839.9|0
1632159900000|2021-09-20 17:45:00|13877.4|13837.4|13882.4|13822.4|13887.4|13853.5|13877.4|13822.4|4
1632160200000|2021-09-20 17:50:00|13879.9|13839.9|13864.4|13840.4|13882.1|13855.4|13864.4|13839.9|4
1632160500000|2021-09-20 17:55:00|13852.5|13792.5|13819.4|13759.4|13852.5|13792.5|13819.4|13759.4|12
1632225600000|2021-09-21 12:00:00|13854.4|13794.4|13860.6|13800.6|13890.9|13830.9|13840|13783.8|17
1632225900000|2021-09-21 12:05:00|13861.3|13801.3|13846.2|13786.2|13861.3|13801.3|13846.2|13786.2|0
1632226200000|2021-09-21 12:10:00|13851.2|13791.2|13848.7|13788.7|13864.4|13804.4|13841.2|13781.2|2
1632226500000|2021-09-21 12:15:00|13851.2|13791.2|13866.2|13806.2|13866.2|13806.2|13841.2|13781.2|1
1632226800000|2021-09-21 12:20:00|13864.5|13804.5|13863.7|13803.7|13864.5|13804.5|13863.7|13803.7|0
1632227100000|2021-09-21 12:25:00|13864.1|13824.1|13881.2|13821.2|13881.2|13824.1|13864.1|13820.4|0
1632227400000|2021-09-21 12:30:00|13872.9|13832.9|13873.7|13833.7|13873.7|13833.7|13872.9|13832.9|1
1632227700000|2021-09-21 12:35:00|13874.5|13834.5|13875.3|13835.3|13875.3|13835.3|13874.5|13834.5|1
1632228000000|2021-09-21 12:40:00|13892.8|13832.8|13842.8|13782.8|13892.8|13845.3|13842.8|13782.8|6
1632228300000|2021-09-21 12:45:00|13837.6|13777.6|13871.6|13811.6|13876.6|13819.1|13832.1|13775.3|2
1632228600000|2021-09-21 12:50:00|13874.1|13814.1|13890.3|13830.3|13891.8|13843.7|13874.1|13814.1|1
1632228900000|2021-09-21 12:55:00|13891.1|13831.1|13891.1|13831.1|13893.6|13833.6|13886.8|13826.8|1
1632229200000|2021-09-21 13:00:00|13899.7|13839.7|13891.2|13867.2|13929.3|13872.6|13891.2|13839.7|8
1632229500000|2021-09-21 13:05:00|||||||||3
1632229800000|2021-09-21 13:10:00|13890.7|13850.7|13902.5|13842.5|13902.5|13850.7|13890.7|13840|5
1632230100000|2021-09-21 13:15:00|13904.2|13844.2|13906.7|13846.7|13906.7|13846.7|13904.2|13844.2|1
1632230400000|2021-09-21 13:20:00|13899.2|13839.2|13901.7|13841.7|13901.7|13841.7|13899.2|13839.2|1
1632231000000|2021-09-21 13:30:00|13900|13840|13866.2|13842.2|13900|13845.8|13856.2|13826.7|2
1632231300000|2021-09-21 13:35:00|13867|13843|13867|13843|13867|13843|13867|13843|0
1632231600000|2021-09-21 13:40:00|13873.3|13833.3|13867|13843|13873.3|13843|13867|13832.5|0
1632231900000|2021-09-21 13:45:00|13866.3|13842.3|13916.8|13856.8|13916.8|13870|13866.3|13835.4|6
1632232200000|2021-09-21 13:50:00|13909.3|13869.3|13909.3|13869.3|13917.6|13872.6|13909.3|13856.8|0
1632232500000|2021-09-21 13:55:00|13916.8|13856.8|13904.3|13864.3|13916.8|13869.3|13904.3|13856.8|1
1632232800000|2021-09-21 14:00:00|13896|13856|13961|13901|13983.5|13923.5|13886.3|13851.8|21
1632233100000|2021-09-21 14:05:00|14007.6|13947.6|14016|13956|14026|13966|14007.6|13947.6|16
1632233400000|2021-09-21 14:10:00|14015.3|13955.3|14047.8|13987.8|14047.8|13987.8|13985.3|13925.3|5
1632233700000|2021-09-21 14:15:00|14052.8|13992.8|14075.3|14015.3|14075.3|14015.3|14052.8|13992.8|0
1632234000000|2021-09-21 14:20:00|14077|14017|14099.8|14075.8|14156.1|14096.1|14077|14017|24
1632234300000|2021-09-21 14:25:00|14095.1|14071.1|14083.5|14023.5|14102.8|14071.1|14060.5|14021.3|5
1632234600000|2021-09-21 14:30:00|14075.5|14051.5|14137.7|14077.7|14176|14131|14075.5|14051.5|8
1632234900000|2021-09-21 14:35:00|14125.7|14065.7|14123.5|14063.5|14125.7|14065.7|14103.5|14056|1
1632235200000|2021-09-21 14:40:00|14116.8|14056.8|14058.2|13998.2|14116.8|14056.8|14058.2|13998.2|3
1632235500000|2021-09-21 14:45:00|14056.4|13996.4|14085.5|14025.5|14090.5|14030.5|14050.5|13990.5|1
1632235800000|2021-09-21 14:50:00|14083|14023|14071.3|14047.3|14106.8|14047.3|14071.3|14023|0
1632236100000|2021-09-21 14:55:00|14069.6|14045.6|14071.3|14047.3|14071.3|14047.3|14068.8|14044.8|0
1632236400000|2021-09-21 15:00:00|14065.1|14041.1|14049.1|14009.1|14069.1|14041.1|14048.8|13988.8|7
1632236700000|2021-09-21 15:05:00|14049.2|14009.2|14049.2|14009.2|14049.2|14009.2|14049.2|14009.2|0
1632238500000|2021-09-21 15:35:00|14036.2|14012.2|14043.3|14003.3|14055.8|14018.9|14006.3|13972.9|13
1632238800000|2021-09-21 15:40:00|14049.5|14009.5|14107.7|14047.7|14107.7|14047.7|14049.5|14009.5|14
1632239100000|2021-09-21 15:45:00|14112.3|14052.3|14102.2|14078.2|14112.3|14078.2|14102.2|14052.3|1
1632239700000|2021-09-21 15:55:00|14103|14079|14103|14079|14103|14079|14103|14079|0
1632240000000|2021-09-21 16:00:00|14105.3|14081.3|14120.2|14080.2|14128.5|14081.3|14105.3|14068.5|5
1632240300000|2021-09-21 16:05:00|14122.2|14098.2|14139.7|14115.7|14140.2|14115.7|14122.2|14098.2|3
1632240600000|2021-09-21 16:10:00|14141.4|14117.4|14148.5|14088.5|14148.5|14118.2|14137.7|14077.7|5
1632240900000|2021-09-21 16:15:00|14136.8|14096.8|14138|14114|14143.5|14114|14136|14096|0
1632241200000|2021-09-21 16:20:00|14138.8|14114.8|14140.5|14116.5|14141.3|14117.3|14138|14114|1
1632241500000|2021-09-21 16:25:00|14143|14119|14180.5|14156.5|14183.8|14159.8|14143|14119|21
1632241800000|2021-09-21 16:30:00|14198.5|14158.5|14221.3|14197.3|14228.2|14197.3|14198.5|14156.2|32
1632242100000|2021-09-21 16:35:00|14219.6|14195.6|14203|14179|14220.1|14195.6|14203|14160.1|1
1632242400000|2021-09-21 16:40:00|14221|14181|14221|14181|14221|14181|14221|14181|1
1632242700000|2021-09-21 16:45:00|14223.5|14183.5|14218|14194|14223.5|14194|14217.3|14183.5|2
1632243000000|2021-09-21 16:50:00|14218.1|14194.1|14218.1|14194.1|14218.1|14194.1|14218.1|14194.1|0
1632243300000|2021-09-21 16:55:00|14223.1|14199.1|14225.6|14201.6|14225.6|14201.6|14223.1|14199.1|11
1632243600000|2021-09-21 17:00:00|14227.1|14203.1|14227.1|14203.1|14227.1|14203.1|14227.1|14203.1|0
1632243900000|2021-09-21 17:05:00|14240.6|14216.6|14240.6|14216.6|14240.6|14216.6|14240.6|14216.6|4
1632244200000|2021-09-21 17:10:00|14241.4|14217.4|14242.5|14202.5|14249.1|14217.4|14232|14189.1|12
1632244500000|2021-09-21 17:15:00|14237.9|14213.9|14237.9|14213.9|14237.9|14213.9|14237.9|14213.9|0
1632244800000|2021-09-21 17:20:00|14249.4|14209.4|14244.8|14220.8|14249.4|14220.8|14243.1|14209.4|4
1632245100000|2021-09-21 17:25:00|14246.5|14222.5|14260|14236|14263.8|14236.9|14246.5|14219.7|26
1632245400000|2021-09-21 17:30:00|14263.9|14239.9|14263.9|14239.9|14272.7|14241.6|14258.2|14198.2|8
1632245700000|2021-09-21 17:35:00|14248.9|14224.9|14244.7|14220.7|14255.2|14224.9|14244.7|14215.2|1
1632246000000|2021-09-21 17:40:00|14249.1|14189.1|14238|14214|14249.1|14214|14238|14189.1|2
1632246300000|2021-09-21 17:45:00|14236.3|14212.3|14238.8|14178.8|14238.8|14212.3|14229.6|14178.8|5
1632246600000|2021-09-21 17:50:00|14238|14178|14269.1|14229.1|14269.1|14237.1|14225.2|14178|10
1632246900000|2021-09-21 17:55:00|14270.9|14230.9|14284.1|14224.1|14288.6|14264.6|14264.9|14205.7|27
1632312000000|2021-09-22 12:00:00|14245.7|14221.7|14275.3|14215.3|14277|14241.7|14233.7|14185.4|22
1632312300000|2021-09-22 12:05:00|14270.3|14210.3|14270.3|14210.3|14270.3|14210.3|14270.3|14210.3|0
1632312600000|2021-09-22 12:10:00|14258.6|14218.6|14242|14182|14270.3|14218.6|14238.6|14178.6|4
1632313200000|2021-09-22 12:20:00|14237|14177|14214.6|14154.6|14238.7|14188.3|14181.6|14142.9|34
1632313500000|2021-09-22 12:25:00|14212.1|14152.1|14213.8|14153.8|14213.8|14153.8|14212.1|14152.1|0
1632314400000|2021-09-22 12:40:00|14202.5|14178.5|14213.8|14153.8|14217|14181.8|14202.5|14153.8|1
1632314700000|2021-09-22 12:45:00|14212.1|14152.1|14207.2|14167.2|14216.3|14171.3|14207.2|14151.3|0
1632315000000|2021-09-22 12:50:00|14208.8|14168.8|14211.3|14151.3|14213.8|14168.8|14208.8|14151.3|0
1632315300000|2021-09-22 12:55:00|14208.1|14148.1|14189.7|14149.7|14208.1|14149.7|14189.7|14146.4|2
1632315900000|2021-09-22 13:05:00|14188.9|14148.9|14188.9|14148.9|14188.9|14148.9|14188.9|14148.9|1
1632316500000|2021-09-22 13:15:00|14186|14162|14188.9|14148.9|14188.9|14164.4|14186|14148.9|5
1632317100000|2021-09-22 13:25:00|14192.2|14132.2|14186.4|14126.4|14193.9|14133.9|14150.9|14117.2|7
1632317400000|2021-09-22 13:30:00|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|0
1632317700000|2021-09-22 13:35:00|14186.4|14146.4|14186.4|14146.4|14193.9|14146.4|14186.4|14133.9|0
1632318000000|2021-09-22 13:40:00|14186.5|14146.5|14186.5|14146.5|14193.1|14162|14185.6|14131.5|2
1632318600000|2021-09-22 13:50:00|14191.5|14131.5|14169.7|14109.7|14191.5|14139.5|14163.5|14108.1|7
1632318900000|2021-09-22 13:55:00|14164|14104|14159.8|14099.8|14164.8|14104.8|14159.8|14099.8|0
1632319200000|2021-09-22 14:00:00|||||||||3
1632319800000|2021-09-22 14:10:00|14162.3|14102.3|14163.1|14103.1|14163.1|14103.1|14160.6|14100.6|6
1632320100000|2021-09-22 14:15:00|14168.1|14108.1|14168.2|14108.2|14168.2|14108.2|14168.1|14108.1|1
1632320400000|2021-09-22 14:20:00|14171.5|14111.5|14168.2|14108.2|14180.7|14140.3|14162.7|14108.2|1
1632320700000|2021-09-22 14:25:00|14171.5|14111.5|14165.7|14105.7|14173.2|14113.2|14164.8|14104.8|1
1632321000000|2021-09-22 14:30:00|14164.1|14124.1|14168.2|14108.2|14171.5|14139.5|14163.5|14108.2|2
1632321600000|2021-09-22 14:40:00|14169|14109|14169.8|14109.8|14169.8|14109.8|14169|14109|0
1632321900000|2021-09-22 14:45:00|14166.5|14106.5|14164.8|14104.8|14166.5|14106.5|14164.8|14104.8|0
1632322200000|2021-09-22 14:50:00|14164.9|14104.9|14159.9|14119.9|14167.4|14119.9|14159|14104.9|2
1632322500000|2021-09-22 14:55:00|14164.8|14104.8|14162.4|14102.4|14167.4|14107.4|14162.4|14102.4|3
1632322800000|2021-09-22 15:00:00|14164.1|14104.1|14147.4|14107.4|14169.9|14132.9|14147.4|14102.4|3
1632323700000|2021-09-22 15:15:00|14149.9|14109.9|14164.9|14104.9|14164.9|14109.9|14149.9|14104.9|3
1632324300000|2021-09-22 15:25:00|||||||||1
1632325200000|2021-09-22 15:40:00|14165|14105|14164.2|14104.2|14165|14110.8|14147.5|14102.5|0
1632325500000|2021-09-22 15:45:00|14167.5|14107.5|14167.5|14107.5|14167.5|14107.5|14167.5|14107.5|0
1632326400000|2021-09-22 16:00:00|14137|14113|14135|14075|14137|14113|14109.4|14064.9|7
1632327300000|2021-09-22 16:15:00|14126.6|14066.6|14130|14070|14132.5|14072.5|14126.6|14066.6|2
1632327600000|2021-09-22 16:20:00|14126.7|14066.7|14130|14070|14130|14070|14126.7|14066.7|1
1632327900000|2021-09-22 16:25:00|14111.6|14071.6|14092.5|14032.5|14111.6|14071.6|14034.5|13999.1|13
1632328200000|2021-09-22 16:30:00|14087.5|14027.5|14115.9|14055.9|14115.9|14055.9|14085|14025|0
1632328500000|2021-09-22 16:35:00|14114.2|14054.2|14113.4|14053.4|14114.2|14054.2|14113.4|14053.4|1
1632328800000|2021-09-22 16:40:00|14105|14045|14101.7|14041.7|14105|14045|14101.7|14041.7|0
1632329100000|2021-09-22 16:45:00|14098.3|14038.3|14105.1|14045.1|14105.1|14045.1|14096.7|14036.7|0
1632329400000|2021-09-22 16:50:00|14105.9|14045.9|14086.7|14026.7|14110.9|14050.9|14086.7|14026.7|0
1632329700000|2021-09-22 16:55:00|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|0
1632330000000|2021-09-22 17:00:00|14101.8|14041.8|14096.7|14036.7|14103.4|14043.4|14095.9|14035.9|0
1632330300000|2021-09-22 17:05:00|14098.4|14038.4|14085.9|14025.9|14098.4|14038.4|14061.7|14001.7|0
1632330600000|2021-09-22 17:10:00|14104.4|14044.4|14094.2|14034.2|14113.5|14053.5|14094.2|14034.2|0
1632330900000|2021-09-22 17:15:00|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|0
1632331500000|2021-09-22 17:25:00|14093.4|14033.4|14081|14021|14093.4|14033.4|14047.6|14006.8|4
1632331800000|2021-09-22 17:30:00|14087.7|14027.7|14083.5|14023.5|14101.8|14041.8|14083.5|14023.5|1
1632332100000|2021-09-22 17:35:00|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|0
1632332400000|2021-09-22 17:40:00|14081.8|14021.8|14069.3|14009.3|14081.8|14021.8|14068.5|14008.5|1
1632332700000|2021-09-22 17:45:00|14066.8|14006.8|14066|14006|14088.5|14039.9|14058|14004.3|3
1632333000000|2021-09-22 17:50:00|14064.3|14004.3|14064.3|14004.3|14064.3|14004.3|14041.8|14001.8|1
1632333300000|2021-09-22 17:55:00|14067.7|14007.7|14036|13976|14067.7|14034|13988.8|13964.3|20
1632398400000|2021-09-23 12:00:00|14043.2|13983.2|14111.7|14051.7|14174|14114|14043.2|13983.2|15
1632398700000|2021-09-23 12:05:00|14123.2|14063.2|14119.2|14059.2|14146.7|14086.7|14095.8|14035.8|0
1632399000000|2021-09-23 12:10:00|14125.9|14065.9|14120.8|14060.8|14125.9|14094.8|14118.7|14059.2|0
1632399300000|2021-09-23 12:15:00|14119.2|14059.2|14120.8|14060.8|14120.8|14060.8|14095.8|14055.8|1
1632399600000|2021-09-23 12:20:00|14125.9|14065.9|14117.5|14057.5|14125.9|14080.9|14117.5|14057.5|0
1632399900000|2021-09-23 12:25:00|14119.1|14059.1|14087.5|14027.5|14119.1|14059.1|14087.5|14027.5|2
1632400200000|2021-09-23 12:30:00|14085.9|14025.9|14076.7|14016.7|14085.9|14034.3|14068.4|14016.7|0
1632400500000|2021-09-23 12:35:00|14073.4|14013.4|14073.5|14013.5|14073.5|14013.5|14073.4|14013.4|1
1632400800000|2021-09-23 12:40:00|14056|14016|14091.8|14031.8|14091.8|14031.8|14056|14004.3|2
1632401100000|2021-09-23 12:45:00|14094.3|14034.3|14094.3|14034.3|14111.8|14066.8|14094.3|14034.3|1
1632401400000|2021-09-23 12:50:00|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|0
1632401700000|2021-09-23 12:55:00|14068.8|14044.8|14061.4|14037.4|14082|14048.1|14061.4|14016.8|0
1632402000000|2021-09-23 13:00:00|14061.9|14021.9|14086.9|14026.9|14089.4|14049.4|14061.9|14021.9|4
1632402600000|2021-09-23 13:10:00|14090.2|14030.2|14104.4|14064.4|14119.4|14074.3|14083|14030.2|3
1632402900000|2021-09-23 13:15:00|14119.3|14059.3|14156|14096|14156|14103.5|14115.2|14059.3|3
1632403200000|2021-09-23 13:20:00|14144.3|14104.3|14098.5|14058.5|14144.4|14104.3|14098.5|14050.1|5
1632404100000|2021-09-23 13:35:00|14085.6|14061.6|14076|14036|14087.7|14061.6|14073.9|14036|3
1632404400000|2021-09-23 13:40:00|14070.5|14046.5|14118.5|14058.5|14118.5|14058.5|14070.5|14046.5|5
1632404700000|2021-09-23 13:45:00|14120.2|14060.2|14126|14066|14126|14066|14120.2|14060.2|0
1632405000000|2021-09-23 13:50:00|14128.5|14068.5|14128.5|14068.5|14128.5|14068.5|14128.5|14068.5|2
1632405300000|2021-09-23 13:55:00|14136.8|14076.8|14175.1|14115.1|14175.1|14115.1|14136.8|14076.8|3
1632405600000|2021-09-23 14:00:00|14175.8|14115.8|14169.3|14129.3|14196.8|14156.7|14169|14115.8|2
1632405900000|2021-09-23 14:05:00|14169.4|14129.4|14170.2|14130.2|14170.2|14130.2|14169.4|14129.4|0
1632406200000|2021-09-23 14:10:00|14166.9|14126.9|14145.2|14105.2|14171.9|14137.4|14140.2|14080.2|6
1632406500000|2021-09-23 14:15:00|14154.7|14114.7|14199.3|14159.3|14200.9|14160.9|14154.7|14114.7|5
1632406800000|2021-09-23 14:20:00|14198.4|14158.4|14219.9|14179.9|14269|14209|14197.2|14158.4|16
1632407100000|2021-09-23 14:25:00|14222.6|14182.6|14218.3|14178.3|14226.7|14182.6|14201.2|14164.9|1
1632407400000|2021-09-23 14:30:00|14210.8|14170.8|14226.7|14166.7|14226.7|14179.2|14210.8|14166.7|2
1632407700000|2021-09-23 14:35:00|14214.2|14174.2|14234.2|14174.2|14258.4|14198.4|14214.2|14165.8|4
1632408000000|2021-09-23 14:40:00|14217.6|14177.6|14230.8|14170.8|14230.8|14177.6|14182.9|14148.4|5
1632408300000|2021-09-23 14:45:00|14229|14189|14259|14199|14259|14208.8|14229|14189|1
1632408600000|2021-09-23 14:50:00|14260.7|14200.7|14208.4|14148.4|14261.5|14201.5|14197.1|14148.4|6
1632408900000|2021-09-23 14:55:00|14210.2|14150.2|14222.7|14182.7|14222.7|14182.7|14184.7|14150.2|8
1632409200000|2021-09-23 15:00:00|14202.3|14142.3|14194.2|14154.2|14225.1|14183.1|14185.4|14142.3|6
1632409500000|2021-09-23 15:05:00|14193.4|14153.4|14173.4|14133.4|14193.4|14158.9|14173.4|14125.9|2
1632410100000|2021-09-23 15:15:00|14190.9|14130.9|14188.4|14128.4|14190.9|14130.9|14178.4|14118.4|1
1632410400000|2021-09-23 15:20:00|14183.4|14123.4|14165.9|14105.9|14183.4|14123.4|14165.9|14105.9|0
1632410700000|2021-09-23 15:25:00|14160.1|14100.1|14118.8|14094.8|14160.9|14103.1|14118.8|14094.3|5
1632411000000|2021-09-23 15:30:00|14111.4|14087.4|14169.3|14109.3|14169.3|14109.3|14111.4|14083.5|7
1632411300000|2021-09-23 15:35:00|14179.3|14119.3|14164.3|14104.3|14179.3|14119.3|14164.3|14104.3|8
1632411600000|2021-09-23 15:40:00|14159.3|14099.3|14139.3|14099.3|14164.3|14104.3|14139.3|14096.8|0
1632411900000|2021-09-23 15:45:00|14126.3|14102.3|14169.3|14109.3|14169.3|14109.3|14121.3|14097.3|3
1632412200000|2021-09-23 15:50:00|||||||||1
1632412800000|2021-09-23 16:00:00|14161.8|14101.8|14161.8|14101.8|14161.8|14101.8|14161.8|14101.8|0
1632413100000|2021-09-23 16:05:00|14150.4|14126.4|14181.3|14157.3|14181.3|14157.3|14150.4|14126.4|5
1632413400000|2021-09-23 16:10:00|14183|14159|14221.9|14181.9|14223.4|14181.9|14182.2|14158.2|16
1632413700000|2021-09-23 16:15:00|14216.4|14192.4|14216.4|14192.4|14221.9|14192.4|14215.5|14181.9|0
1632414000000|2021-09-23 16:20:00|14244.2|14184.2|14235.2|14195.2|14246.8|14195.2|14216.4|14181.9|1
1632414300000|2021-09-23 16:25:00|14253.4|14193.4|14231.9|14171.9|14262.6|14230.6|14226.9|14166.9|9
1632414600000|2021-09-23 16:30:00|14240.9|14180.9|14253.3|14193.3|14260.1|14200.1|14239.2|14179.2|4
1632414900000|2021-09-23 16:35:00|14256.4|14216.4|14254.6|14230.6|14271.7|14230.6|14254.6|14211.7|4
1632415200000|2021-09-23 16:40:00|||||||||1
1632415500000|2021-09-23 16:45:00|||||||||1
1632415800000|2021-09-23 16:50:00|14253|14229|14254.6|14230.6|14254.6|14230.6|14252.1|14228.1|5
1632416100000|2021-09-23 16:55:00|14255.1|14195.1|14258.5|14218.5|14262.6|14218.5|14241.8|14187.7|9
1632416400000|2021-09-23 17:00:00|14252.1|14228.1|14252.1|14228.1|14253|14229|14252.1|14228.1|0
1632416700000|2021-09-23 17:05:00|||||||||1
1632417000000|2021-09-23 17:10:00|||||||||4
1632417600000|2021-09-23 17:20:00|14255.1|14195.1|14217.9|14157.9|14261|14207.7|14182.4|14157.9|24
1632417900000|2021-09-23 17:25:00|14215.4|14155.4|14167|14107|14217.1|14160.9|14104.9|14057|34
1632418200000|2021-09-23 17:30:00|14164.5|14104.5|14140.9|14080.9|14167|14107|14115.4|14055.4|7
1632418500000|2021-09-23 17:35:00|14132.7|14072.7|14091.2|14031.2|14132.7|14072.7|14058.7|13998.7|7
1632418800000|2021-09-23 17:40:00|14095.4|14035.4|14099.5|14039.5|14120.4|14060.4|14077.9|14017.9|0
1632419100000|2021-09-23 17:45:00|14104.4|14044.4|14121.3|14061.3|14121.3|14061.3|14087.9|14027.9|2
1632419400000|2021-09-23 17:50:00|14108.8|14048.8|14107.2|14047.2|14123.8|14063.8|14076.5|14016.5|4
1632419700000|2021-09-23 17:55:00|14105.6|14045.6|14245.2|14185.2|14245.2|14185.2|14097.2|14037.2|16
1632484800000|2021-09-24 12:00:00|14219.2|14159.2|14186.7|14126.7|14219.2|14159.2|14124.2|14064.2|5
1632485100000|2021-09-24 12:05:00|14191.5|14131.5|14204.2|14144.2|14206.7|14146.7|14191.5|14131.5|0
1632485700000|2021-09-24 12:15:00|14215.5|14155.5|14211|14171|14229.8|14196.2|14210.1|14155.5|9
1632486000000|2021-09-24 12:20:00|14211.9|14171.9|14211|14171|14211.9|14171.9|14211|14171|4
1632486300000|2021-09-24 12:25:00|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|2
1632486600000|2021-09-24 12:30:00|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|0
1632486900000|2021-09-24 12:35:00|||||||||1
1632487200000|2021-09-24 12:40:00|14207.7|14167.7|14207.7|14167.7|14207.7|14167.7|14207.7|14167.7|3
1632487500000|2021-09-24 12:45:00|14209.3|14169.3|14216.5|14176.5|14216.5|14176.5|14209.3|14169.3|0
1632487800000|2021-09-24 12:50:00|14218.1|14178.1|14221.7|14161.7|14221.7|14178.1|14218.1|14161.7|0
1632488100000|2021-09-24 12:55:00|14213.3|14173.3|14224.9|14164.9|14226.5|14176.5|14213.3|14164.9|1
1632488400000|2021-09-24 13:00:00|14216.5|14176.5|14174.5|14114.5|14226.5|14176.5|14172|14112|3
1632488700000|2021-09-24 13:05:00|14184.5|14124.5|14153.3|14093.3|14184.5|14131.3|14149|14093.3|1
1632489000000|2021-09-24 13:10:00|14144.5|14084.5|14104.5|14064.5|14144.5|14084.5|14104.5|14062|0
1632489300000|2021-09-24 13:15:00|14120.9|14060.9|14134.6|14074.6|14145.2|14085.2|14076.3|14036.3|7
1632489600000|2021-09-24 13:20:00|14131.4|14071.4|14064.6|14004.6|14131.4|14071.4|14056.2|14004.6|6
1632489900000|2021-09-24 13:25:00|14047.1|14007.1|14072.1|14012.1|14109.6|14049.6|14047.1|14007.1|7
1632490200000|2021-09-24 13:30:00|14070.5|14010.5|14064.6|14004.6|14070.5|14022.1|14060.3|14004.6|0
1632490500000|2021-09-24 13:35:00|14074.6|14014.6|14074.6|14014.6|14074.6|14019.6|14059.6|14014.6|3
1632490800000|2021-09-24 13:40:00|14051.8|14027.8|13983|13923|14051.8|14027.8|13980.5|13920.5|8
1632491100000|2021-09-24 13:45:00|13978|13918|13973|13913|13988|13931.9|13937.5|13913|5
1632491400000|2021-09-24 13:50:00|13971.4|13911.4|13955.5|13915.5|13971.4|13918|13953|13905.5|0
1632491700000|2021-09-24 13:55:00|13962.7|13922.7|13961.1|13921.1|13962.7|13922.7|13961.1|13921.1|2
1632492000000|2021-09-24 14:00:00|13963.8|13923.8|13980.2|13920.2|13980.2|13923.8|13945.6|13920.2|3
1632492300000|2021-09-24 14:05:00|13980.3|13920.3|13998.5|13974.5|13998.5|13974.5|13916.4|13873.7|27
1632492600000|2021-09-24 14:10:00|13996|13972|14015.8|13975.8|14015.8|13975.8|13996|13971.5|5
1632492900000|2021-09-24 14:15:00|14028.3|13968.3|14041.7|13981.7|14041.7|13981.7|14028.3|13968.3|0
1632493200000|2021-09-24 14:20:00|||||||||1
1632493800000|2021-09-24 14:30:00|14038.5|13978.5|14036.7|13976.7|14038.5|13978.5|14036.7|13976.7|0
1632494100000|2021-09-24 14:35:00|14034|13974|14021.5|13961.5|14034|13974|14021.5|13961.5|5
1632494400000|2021-09-24 14:40:00|14011.5|13951.5|13979|13919|14011.5|13951.5|13979|13919|1
1632494700000|2021-09-24 14:45:00|13976.5|13916.5|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632495000000|2021-09-24 14:50:00|13976.5|13916.5|13980.6|13920.6|13982.4|13934|13973.1|13916.5|1
1632495300000|2021-09-24 14:55:00|13981.5|13921.5|13966.6|13926.6|13982.5|13937.1|13960.2|13911.6|1
1632495600000|2021-09-24 15:00:00|13961.1|13937.1|13964.6|13904.6|13974.1|13937.1|13958.6|13904.6|0
1632495900000|2021-09-24 15:05:00|13983.9|13923.9|13995.7|13935.7|14005.9|13950.8|13973.9|13915.9|13
1632496200000|2021-09-24 15:10:00|13988.2|13928.2|14040.7|14000.7|14040.7|14000.7|13978.2|13925.7|8
1632496500000|2021-09-24 15:15:00|14042.7|13982.7|14038.9|13978.9|14065.2|14005.2|14022.3|13962.3|6
1632496800000|2021-09-24 15:20:00|14033.2|13973.2|14005.7|13945.7|14035.5|13975.5|13998.2|13945.7|1
1632497100000|2021-09-24 15:25:00|14003.2|13943.2|13985.7|13925.7|14003.2|13943.2|13983.2|13923.2|0
1632497700000|2021-09-24 15:35:00|13992.1|13932.1|13970.7|13930.7|13995.7|13935.7|13970.7|13930.7|2
1632498000000|2021-09-24 15:40:00|13977.5|13917.5|13975.7|13915.7|13977.5|13917.5|13975.7|13915.7|1
1632498300000|2021-09-24 15:45:00|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|0
1632498600000|2021-09-24 15:50:00|13985.3|13925.3|14016.5|13956.5|14018.1|13958.1|13985.3|13925.3|5
1632498900000|2021-09-24 15:55:00|14046.5|13986.5|14036.5|13976.5|14046.5|13986.5|14029|13969|0
1632499200000|2021-09-24 16:00:00|14028.3|13968.3|14030.8|13970.8|14030.8|13970.8|14025.8|13965.8|0
1632499500000|2021-09-24 16:05:00|14033.3|13973.3|14035.8|13975.8|14035.8|13975.8|14033.3|13973.3|0
1632499800000|2021-09-24 16:10:00|14038.3|13978.3|14038.3|13978.3|14038.3|13978.3|14035.8|13975.8|0
1632500100000|2021-09-24 16:15:00|14040.8|13980.8|14058.3|13998.3|14060.8|14000.8|14040.8|13980.8|2
1632500700000|2021-09-24 16:25:00|14033.3|13973.3|13995.8|13935.8|14035.8|13975.8|13990.8|13930.8|13
1632501000000|2021-09-24 16:30:00|13992.6|13932.6|13985.8|13925.8|13992.6|13932.6|13975.8|13915.8|5
1632501300000|2021-09-24 16:35:00|13984.3|13924.3|13958.4|13918.4|13984.3|13924.3|13958.4|13910.9|0
1632501600000|2021-09-24 16:40:00|13956.8|13916.8|13978.4|13918.4|13991.3|13967.3|13935.4|13911.4|14
1632501900000|2021-09-24 16:45:00|13975.9|13915.9|13978.4|13918.4|13980.9|13920.9|13975.9|13915.9|1
1632502500000|2021-09-24 16:55:00|13985.2|13925.2|13983.4|13923.4|13985.9|13951.4|13970.9|13918.4|2
1632502800000|2021-09-24 17:00:00|13980.2|13920.2|13976.8|13916.8|13981.8|13931.6|13971.6|13915.2|0
1632503100000|2021-09-24 17:05:00|13966.8|13942.8|13968.4|13928.4|13988.4|13942.8|13966.8|13928.4|1
1632503400000|2021-09-24 17:10:00|13970.9|13930.9|13973.4|13933.4|13988.4|13935.9|13968.4|13925.7|2
1632503700000|2021-09-24 17:15:00|||||||||1
1632504000000|2021-09-24 17:20:00|13972.5|13932.5|13952.9|13928.9|13980.9|13932.5|13950.4|13916.8|2
1632504300000|2021-09-24 17:25:00|13953|13929|13971.9|13911.9|13988.7|13948.5|13924.8|13876.4|26
1632504600000|2021-09-24 17:30:00|13975.1|13915.1|13974.4|13914.4|13983.5|13923.5|13943.9|13911.9|3
1632504900000|2021-09-24 17:35:00|13977.6|13917.6|13994.4|13934.4|13994.4|13934.4|13977.6|13917.6|0
1632505200000|2021-09-24 17:40:00|13996|13936|14006|13946|14006|13946|13994.4|13934.4|1
1632505500000|2021-09-24 17:45:00|14007.6|13947.6|14023.5|13963.5|14023.5|13963.5|13998.5|13938.5|3
1632505800000|2021-09-24 17:50:00|14025.1|13965.1|14026|13966|14046|13986|14006.9|13946.9|9
1632506100000|2021-09-24 17:55:00|14022.8|13962.8|13951.5|13891.5|14022.8|13962.8|13951.5|13891.5|15
1632744000000|2021-09-27 12:00:00|13944|13884|14026.5|13966.5|14051.5|13991.5|13944|13884|30
1632744300000|2021-09-27 12:05:00|14039|13979|14009.1|13949.1|14044|13984|14006.6|13946.6|1
1632744600000|2021-09-27 12:10:00|14006.6|13946.6|14006.6|13946.6|14009.1|13949.1|14006.6|13946.6|0
1632744900000|2021-09-27 12:15:00|14009.1|13949.1|13993.6|13933.6|14009.1|13959.6|13983.6|13932.1|1
1632745200000|2021-09-27 12:20:00|13992.1|13932.1|13974.1|13914.1|13992.6|13950.6|13936.6|13876.6|15
1632745500000|2021-09-27 12:25:00|13951.6|13891.6|13973.1|13913.1|13973.1|13913.4|13950.6|13890.6|5
1632745800000|2021-09-27 12:30:00|13974.1|13914.1|13914.1|13874.1|13974.1|13914.1|13914.1|13871.6|13
1632746400000|2021-09-27 12:40:00|13936.6|13896.6|13906.6|13866.6|13946.6|13896.6|13886.1|13862.1|14
1632747000000|2021-09-27 12:50:00|13895.7|13871.7|13919.1|13859.1|13929.1|13871.7|13893.6|13859.1|0
1632747300000|2021-09-27 12:55:00|13919.2|13859.2|13939.7|13915.7|13939.7|13915.7|13919.2|13859.2|7
1632747600000|2021-09-27 13:00:00|13931.7|13871.7|13906.7|13866.7|13931.7|13871.7|13886.2|13862.2|18
1632747900000|2021-09-27 13:05:00|13909.2|13869.2|13911.2|13871.2|13911.2|13871.2|13909.2|13869.2|1
1632748200000|2021-09-27 13:10:00|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|1
1632748800000|2021-09-27 13:20:00|13906.7|13866.7|13926.7|13866.7|13926.7|13869.2|13906.7|13866.7|2
1632749100000|2021-09-27 13:25:00|13921.7|13861.7|13919.2|13859.2|13929.2|13869.2|13919.2|13859.2|4
1632749400000|2021-09-27 13:30:00|13920.7|13860.7|13921.7|13861.7|13921.7|13861.7|13920.7|13860.7|0
1632749700000|2021-09-27 13:35:00|13919.2|13859.2|13884.8|13860.8|13919.2|13866.7|13880.8|13856.8|4
1632750000000|2021-09-27 13:40:00|13883.3|13859.3|13858.3|13798.3|13888.5|13859.3|13850.7|13795.8|15
1632750300000|2021-09-27 13:45:00|13859.8|13799.8|13915.3|13855.3|13916.8|13856.8|13819.9|13795.9|10
1632750600000|2021-09-27 13:50:00|13914.3|13854.3|13870|13810|13914.3|13854.3|13865.9|13805.9|2
1632751200000|2021-09-27 14:00:00|13868.5|13808.5|13871|13811|13871|13811|13862.5|13802.5|2
1632751500000|2021-09-27 14:05:00|13872.5|13812.5|13851.2|13791.2|13872.5|13812.5|13851.2|13791.2|27
1632751800000|2021-09-27 14:10:00|13846.2|13786.2|13859.8|13799.8|13860.3|13800.3|13810.8|13779.7|6
1632752100000|2021-09-27 14:15:00|13857.8|13797.8|13861.8|13801.8|13861.8|13820.2|13857.8|13797.8|2
1632752400000|2021-09-27 14:20:00|13862.8|13802.8|13859.3|13799.3|13862.8|13822.8|13834.9|13799.3|5
1632752700000|2021-09-27 14:25:00|13861.3|13801.3|13861.3|13801.3|13861.3|13801.3|13861.3|13801.3|0
1632753000000|2021-09-27 14:30:00|||||||||2
1632753300000|2021-09-27 14:35:00|13861.4|13801.4|13850.3|13826.3|13862.4|13826.3|13850.3|13801.4|3
1632753600000|2021-09-27 14:40:00|13861.2|13821.2|13863.3|13823.3|13863.3|13823.3|13861.2|13821.2|0
1632753900000|2021-09-27 14:45:00|13862.3|13822.3|13862.3|13822.3|13862.3|13822.3|13862.3|13822.3|0
1632754200000|2021-09-27 14:50:00|13846.8|13822.8|13828.4|13804.4|13866.4|13822.8|13828.4|13803.9|1
1632754500000|2021-09-27 14:55:00|13858.2|13798.2|13825.9|13801.9|13863.3|13809|13825.9|13798.2|4
1632754800000|2021-09-27 15:00:00|13824.9|13800.9|13824.9|13800.9|13824.9|13800.9|13824.9|13800.9|0
1632755100000|2021-09-27 15:05:00|13827.8|13803.8|13837|13797|13837|13803.8|13816.4|13791.9|12
1632755400000|2021-09-27 15:10:00|||||||||2
1632755700000|2021-09-27 15:15:00|13871.9|13811.9|13884.9|13824.9|13884.9|13824.9|13859.4|13811.9|14
1632756000000|2021-09-27 15:20:00|13883.8|13823.8|13881.8|13821.8|13883.8|13823.8|13881.8|13821.8|2
1632756300000|2021-09-27 15:25:00|13873.3|13833.3|13853.8|13829.8|13883.3|13833.3|13853.8|13821.8|2
1632756600000|2021-09-27 15:30:00|13870.3|13830.3|13852.3|13828.3|13870.3|13833.9|13852.3|13828.3|2
1632756900000|2021-09-27 15:35:00|13880.6|13820.6|13882.8|13822.8|13885.8|13825.8|13880.6|13820.6|3
1632757200000|2021-09-27 15:40:00|13882.9|13822.9|13882.9|13822.9|13882.9|13822.9|13882.9|13822.9|0
1632757800000|2021-09-27 15:50:00|13870.4|13830.4|13871.9|13831.9|13873.3|13833.3|13870.4|13830.4|4
1632758100000|2021-09-27 15:55:00|13870.4|13830.4|13871.9|13831.9|13871.9|13831.9|13870.4|13830.4|0
1632758400000|2021-09-27 16:00:00|13860.9|13836.9|13893.6|13869.6|13903.2|13869.6|13856.4|13832.4|12
1632758700000|2021-09-27 16:05:00|13891.1|13867.1|13887.6|13863.6|13893.6|13869.6|13887.6|13863.6|1
1632759000000|2021-09-27 16:10:00|13886.5|13862.5|13863.8|13839.8|13886.5|13862.5|13863.8|13839.8|2
1632759300000|2021-09-27 16:15:00|13861.3|13837.3|13859.8|13835.8|13861.3|13837.3|13859.8|13835.8|1
1632759600000|2021-09-27 16:20:00|13858.3|13834.3|13856.9|13832.9|13858.3|13834.3|13856.9|13832.9|1
1632759900000|2021-09-27 16:25:00|13852.8|13828.8|13845.1|13821.1|13865.4|13841.4|13845.1|13797.2|18
1632760200000|2021-09-27 16:30:00|13846.6|13822.6|13884.6|13824.6|13884.6|13824.6|13846.6|13822.6|4
1632760500000|2021-09-27 16:35:00|13889|13829|13894.6|13854.6|13902.1|13854.6|13889|13829|2
1632761700000|2021-09-27 16:55:00|13894.7|13854.7|13894.7|13854.7|13894.7|13854.7|13894.7|13854.7|0
1632762300000|2021-09-27 17:05:00|13896.1|13856.1|13891.7|13867.7|13897.2|13867.7|13890.7|13856.1|0
1632762600000|2021-09-27 17:10:00|13894.2|13870.2|13902.2|13862.2|13920.1|13885.2|13894.2|13862.2|21
1632762900000|2021-09-27 17:15:00|13892.7|13868.7|13889.2|13865.2|13904.7|13869.8|13889.2|13864.7|0
1632763200000|2021-09-27 17:20:00|13906.7|13882.7|13905.8|13865.8|13914.7|13882.7|13904.7|13864.7|13
1632763500000|2021-09-27 17:25:00|13917.2|13857.2|13919.7|13895.7|13932.2|13895.7|13904.7|13857.2|1
1632763800000|2021-09-27 17:30:00|13926.2|13886.2|13922.7|13882.7|13926.2|13886.2|13922.7|13882.7|3
1632764100000|2021-09-27 17:35:00|13917.6|13893.6|13916.8|13856.8|13946.1|13907.2|13916.8|13856.8|18
1632764400000|2021-09-27 17:40:00|13898|13858|13892.9|13852.9|13898|13858|13892.9|13852.9|0
1632764700000|2021-09-27 17:45:00|13889.8|13849.8|13901.9|13841.9|13905.8|13849.8|13889.8|13841.9|1
1632765000000|2021-09-27 17:50:00|13900.4|13840.4|13901.4|13841.4|13912.3|13861.7|13897.5|13837.5|2
1632765300000|2021-09-27 17:55:00|13893.3|13833.3|13874.1|13814.1|13893.3|13833.3|13867.9|13807.9|37
1632830400000|2021-09-28 12:00:00|13918.6|13858.6|13931.1|13871.1|13979.7|13926.2|13918.6|13858.6|10
1632830700000|2021-09-28 12:05:00|13916.7|13856.7|13848.1|13824.1|13916.7|13856.7|13829.1|13795.7|13
1632831000000|2021-09-28 12:10:00|13847.1|13823.1|13895.1|13835.1|13895.4|13835.4|13836|13801.2|4
1632831300000|2021-09-28 12:15:00|13897.6|13837.6|13898.6|13838.6|13900.1|13840.1|13892.6|13832.6|0
1632831600000|2021-09-28 12:20:00|13848.1|13824.1|13845.7|13821.7|13848.1|13824.1|13845.6|13821.6|6
1632831900000|2021-09-28 12:25:00|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|0
1632832500000|2021-09-28 12:35:00|13849.2|13825.2|13798.3|13758.3|13849.2|13825.2|13798.3|13753.3|17
1632832800000|2021-09-28 12:40:00|13803.6|13763.6|13798.3|13758.3|13803.7|13763.8|13787.8|13758.3|0
1632833100000|2021-09-28 12:45:00|13796.9|13756.9|13781.4|13757.4|13796.9|13761.3|13781.4|13751.9|1
1632833400000|2021-09-28 12:50:00|13780.4|13756.4|13780.4|13756.4|13780.4|13756.4|13777.9|13753.9|2
1632833700000|2021-09-28 12:55:00|13775.4|13751.4|13765.4|13741.4|13777.9|13753.9|13762.9|13738.9|7
1632834000000|2021-09-28 13:00:00|13762.9|13738.9|13785.9|13725.9|13785.9|13738.9|13710.4|13686.4|62
1632834600000|2021-09-28 13:10:00|13787|13727|13785.9|13725.9|13787|13727|13785.9|13725.9|0
1632835200000|2021-09-28 13:20:00|13784.5|13724.5|13785.4|13761.4|13806|13761.4|13740.9|13694.9|12
1632835500000|2021-09-28 13:25:00|13782.9|13758.9|13779.9|13719.9|13784.4|13760.4|13769.9|13709.9|6
1632835800000|2021-09-28 13:30:00|13781|13721|13788.4|13728.4|13788.4|13728.4|13781|13721|1
1632836100000|2021-09-28 13:35:00|13789.9|13729.9|13817.1|13757.1|13817.1|13757.1|13788.1|13729.9|7
1632836400000|2021-09-28 13:40:00|13815.6|13755.6|13805.9|13781.9|13818.5|13781.9|13805.9|13748.5|1
1632836700000|2021-09-28 13:45:00|13806.9|13782.9|13798.5|13738.5|13818.5|13790.4|13794.1|13738.5|6
1632837000000|2021-09-28 13:50:00|13786|13746|13787.5|13747.5|13787.5|13747.5|13783.5|13743.5|1
1632837300000|2021-09-28 13:55:00|13779.8|13755.8|13810.7|13770.7|13814.3|13770.7|13779.8|13745|2
1632837600000|2021-09-28 14:00:00|13811.8|13751.8|13797.5|13737.5|13811.8|13776.6|13786|13737.5|6
1632837900000|2021-09-28 14:05:00|13798.5|13738.5|13796.4|13736.4|13798.6|13748.5|13784.6|13735|0
1632838200000|2021-09-28 14:10:00|13783.6|13743.6|13727.5|13687.5|13783.6|13749.1|13720.9|13687.5|18
1632838500000|2021-09-28 14:15:00|13746.1|13686.1|13751.1|13691.1|13756.4|13719.1|13739.5|13686.1|5
1632838800000|2021-09-28 14:20:00|13752.5|13692.5|13756.1|13696.1|13756.1|13696.1|13752.5|13692.5|0
1632839100000|2021-09-28 14:25:00|13754.7|13694.7|13741.1|13701.1|13754.7|13701.1|13741.1|13693.6|0
1632839400000|2021-09-28 14:30:00|13728.8|13704.8|13680.8|13620.8|13733.1|13709.1|13667.1|13619.7|46
1632839700000|2021-09-28 14:35:00|13668.3|13628.3|13676.8|13616.8|13680.8|13639.1|13655.3|13612.9|5
1632840000000|2021-09-28 14:40:00|13675.4|13615.4|13657.1|13633.1|13679.3|13633.1|13648.5|13615.4|3
1632840300000|2021-09-28 14:45:00|13655.6|13631.6|13490.4|13430.4|13660.8|13631.6|13446.3|13398.6|221
1632840600000|2021-09-28 14:50:00|13487.9|13427.9|13398.1|13374.1|13490.4|13430.4|13381.3|13350.8|157
1632840900000|2021-09-28 14:55:00|13402.4|13378.4|13335.4|13275.4|13407.8|13383.8|13313.9|13272.6|66
1632841200000|2021-09-28 15:00:00|13329.7|13269.7|13258.5|13234.5|13329.7|13283.3|13245.6|13221.6|145
1632841500000|2021-09-28 15:05:00|13253.1|13229.1|13264.2|13240.2|13293.6|13269.2|13247.1|13213|92
1632841800000|2021-09-28 15:10:00|13265.3|13241.3|13370.1|13310.1|13375.5|13329.2|13258.3|13209.8|130
1632842100000|2021-09-28 15:15:00|13371.2|13311.2|13410.9|13350.9|13412.3|13360.3|13346.2|13286.2|24
1632842400000|2021-09-28 15:20:00|13413|13353|13334.4|13294.4|13413|13353|13334.4|13285.9|39
1632842700000|2021-09-28 15:25:00|13335.5|13295.5|13340.2|13280.2|13397.3|13363.9|13332.5|13280.2|45
1632843000000|2021-09-28 15:30:00|13348|13288|13358|13298|13358|13326.4|13334.3|13288|12
1632843300000|2021-09-28 15:35:00|13345.8|13321.8|13395.2|13355.2|13396.6|13355.2|13345.8|13321.8|3
1632843600000|2021-09-28 15:40:00|13393.8|13353.8|13379|13355|13398.1|13360.4|13374.8|13323.4|12
1632843900000|2021-09-28 15:45:00|13377.9|13353.9|13415.6|13355.6|13421.6|13374.5|13359|13333.4|37
1632844200000|2021-09-28 15:50:00|13415.9|13375.9|13409.2|13349.2|13421.3|13386.1|13406.7|13346.7|4
1632844500000|2021-09-28 15:55:00|13410.6|13350.6|13381.9|13357.9|13412|13358.8|13381.9|13334.2|4
1632844800000|2021-09-28 16:00:00|13399|13375|13421.9|13397.9|13429.2|13397.9|13399|13362.7|27
1632845100000|2021-09-28 16:05:00|13420.8|13396.8|13420.9|13396.9|13422.3|13398.3|13420.8|13396.8|0
1632845400000|2021-09-28 16:10:00|13423.4|13399.4|13416.9|13392.9|13423.4|13399.4|13414.4|13390.4|8
1632845700000|2021-09-28 16:15:00|13418.4|13394.4|13461.7|13421.7|13475.3|13423.2|13418.4|13394.4|28
1632846000000|2021-09-28 16:20:00|13461.8|13421.8|13470.3|13410.3|13488.2|13428.7|13452.7|13403.5|4
1632846300000|2021-09-28 16:25:00|13468.9|13408.9|13394.6|13334.6|13468.9|13408.9|13373.8|13334.6|33
1632846600000|2021-09-28 16:30:00|13393.2|13333.2|13384.6|13324.6|13394.3|13356.2|13369.6|13322.5|13
1632846900000|2021-09-28 16:35:00|13384.7|13324.7|13375.4|13335.4|13384.7|13337.5|13375.4|13324.7|1
1632847200000|2021-09-28 16:40:00|||||||||1
1632847500000|2021-09-28 16:45:00|13364.9|13340.9|13395.1|13335.1|13401.1|13342|13354.5|13327.5|7
1632847800000|2021-09-28 16:50:00|13392.6|13332.6|13375.1|13335.1|13396.1|13336.1|13372.6|13327.6|5
1632848100000|2021-09-28 16:55:00|13401.1|13341.1|13380.4|13340.4|13407.9|13361.1|13380.4|13339|7
1632848400000|2021-09-28 17:00:00|13376.7|13352.7|13409.7|13349.7|13413.3|13353.3|13376.7|13349.7|2
1632848700000|2021-09-28 17:05:00|13412.2|13352.2|13393.3|13353.3|13413.3|13369.5|13379.2|13345.1|6
1632849000000|2021-09-28 17:10:00|13392.3|13352.3|13420.1|13360.1|13420.1|13362.3|13375.3|13336.6|9
1632849300000|2021-09-28 17:15:00|13421.6|13361.6|13420.5|13360.5|13421.6|13361.6|13420.5|13360.5|3
1632849600000|2021-09-28 17:20:00|13422.7|13362.7|13395|13371|13422.7|13374.2|13387.5|13360.5|4
1632849900000|2021-09-28 17:25:00|13417.3|13357.3|13514.1|13454.1|13523|13465|13412|13357.3|45
1632850200000|2021-09-28 17:30:00|13513|13453|13563|13503|13563|13503|13507.7|13447.7|5
1632850500000|2021-09-28 17:35:00|13564.1|13504.1|13485.2|13425.2|13564.1|13504.1|13464.3|13420.9|36
1632850800000|2021-09-28 17:40:00|13472.3|13432.3|13470.6|13410.6|13480.9|13432.3|13446.5|13409.1|8
1632851100000|2021-09-28 17:45:00|13472|13412|13462|13402|13472|13423.4|13460.6|13400.6|1
1632851400000|2021-09-28 17:50:00|13448.1|13408.1|13448.8|13408.8|13465.6|13415.7|13432.6|13400.2|5
1632851700000|2021-09-28 17:55:00|13461.3|13401.3|13456.7|13396.7|13462.4|13415.8|13430.8|13395.3|15
1632916800000|2021-09-29 12:00:00|13547.4|13487.4|13461.3|13421.3|13547.4|13487.4|13449.5|13389.5|20
1632917100000|2021-09-29 12:05:00|13461.4|13421.4|13473.3|13413.3|13489.1|13442.5|13453.6|13393.9|17
1632917400000|2021-09-29 12:10:00|13496.4|13436.4|13496.4|13436.4|13496.4|13436.4|13496.4|13436.4|1
1632917700000|2021-09-29 12:15:00|13500.3|13440.3|13502.8|13442.8|13505.3|13445.3|13495.3|13435.3|0
1632918000000|2021-09-29 12:20:00|13500.3|13440.3|13485.3|13425.3|13500.3|13440.3|13485.3|13425.3|0
1632918300000|2021-09-29 12:25:00|13477.8|13437.8|13505.3|13445.3|13505.3|13457.7|13473.7|13437.8|4
1632918600000|2021-09-29 12:30:00|13472.3|13448.3|13506.4|13446.4|13506.4|13454.4|13472.3|13438.7|2
1632918900000|2021-09-29 12:35:00|13508.7|13448.7|13498.5|13474.5|13508.7|13474.5|13495.9|13448.7|2
1632919200000|2021-09-29 12:40:00|13497.1|13473.1|13489.3|13465.3|13499.8|13473.1|13489.3|13459.8|5
1632919500000|2021-09-29 12:45:00|13497.1|13473.1|13498.5|13474.5|13498.5|13474.5|13497.1|13473.1|4
1632919800000|2021-09-29 12:50:00|13522.1|13462.1|13522.1|13462.1|13522.1|13462.1|13522.1|13462.1|2
1632920100000|2021-09-29 12:55:00|13510.7|13470.7|13490.7|13466.7|13510.7|13474.5|13489.3|13465.3|1
1632920400000|2021-09-29 13:00:00|13515.7|13455.7|13489.3|13465.3|13515.7|13475.1|13489.3|13454.3|3
1632920700000|2021-09-29 13:05:00|13489.4|13465.4|13484.4|13460.4|13489.4|13465.4|13484.4|13460.4|2
1632921000000|2021-09-29 13:10:00|13483|13459|13462.4|13438.4|13483|13459|13461.1|13437.1|10
1632921300000|2021-09-29 13:15:00|13462.5|13438.5|13510.2|13450.2|13510.2|13450.2|13462.5|13438.5|1
1632921600000|2021-09-29 13:20:00|13492.7|13452.7|13621.6|13561.6|13624.1|13564.1|13492.7|13452.7|67
1632921900000|2021-09-29 13:25:00|13596.6|13536.6|13564.1|13524.1|13621.6|13574.1|13564.1|13509.1|20
1632922200000|2021-09-29 13:30:00|13543.6|13519.6|13673.3|13613.3|13673.3|13613.3|13543.6|13519.6|14
1632922500000|2021-09-29 13:35:00|13661.9|13621.9|13696.6|13656.6|13731.6|13671.6|13656.7|13621.9|23
1632922800000|2021-09-29 13:40:00|13695.5|13655.5|13723|13663|13733|13673|13685|13655.5|3
1632923100000|2021-09-29 13:45:00|13721.6|13661.6|13771.9|13711.9|13786.9|13726.9|13720.5|13660.5|5
1632923400000|2021-09-29 13:50:00|13770.8|13710.8|13757.2|13697.2|13783.3|13750|13744.7|13684.7|8
1632923700000|2021-09-29 13:55:00|13758.4|13698.4|13768.4|13728.4|13787.8|13737|13742|13692|8
1632924000000|2021-09-29 14:00:00|13760.3|13700.3|13761.2|13701.2|13793.9|13738.4|13759.8|13699.8|19
1632924300000|2021-09-29 14:05:00|13762.6|13702.6|13759.2|13699.2|13772|13718.9|13716.7|13667.3|15
1632924600000|2021-09-29 14:10:00|13719.2|13679.2|13719.2|13679.2|13719.2|13679.2|13719.2|13679.2|1
1632924900000|2021-09-29 14:15:00|13719.3|13679.3|13719.3|13679.3|13719.3|13679.3|13719.3|13679.3|1
1632925200000|2021-09-29 14:20:00|13717.9|13677.9|13755.7|13695.7|13755.7|13695.7|13710.2|13676.8|9
1632925500000|2021-09-29 14:25:00|13757|13697|13771.8|13711.8|13771.8|13711.8|13756.8|13696.8|3
1632925800000|2021-09-29 14:30:00|13782.9|13722.9|13780.4|13740.4|13782.9|13740.4|13752.4|13722.9|11
1632926100000|2021-09-29 14:35:00|13781.5|13741.5|13753.7|13713.7|13784.3|13742.6|13752.4|13712.4|16
1632926400000|2021-09-29 14:40:00|13753.8|13713.8|13693.8|13633.8|13762.4|13713.8|13693.8|13633.8|6
1632926700000|2021-09-29 14:45:00|13698.8|13638.8|13678.8|13618.8|13701.3|13641.3|13671.3|13611.3|7
1632927000000|2021-09-29 14:50:00|13679.9|13619.9|13639.6|13579.6|13679.9|13619.9|13597.1|13537.1|194
1632927300000|2021-09-29 14:55:00|13642.4|13582.4|13644.6|13604.6|13647.1|13604.6|13640.2|13582.4|0
1632927600000|2021-09-29 15:00:00|13645.8|13605.8|13711.6|13671.6|13713.5|13671.6|13639.1|13605.8|205
1632927900000|2021-09-29 15:05:00|13710.2|13651.6|13679.4|13639.4|13710.2|13651.6|13679.4|13625.8|135
1632928200000|2021-09-29 15:10:00|13688|13628|13686.9|13626.9|13688|13628|13686.9|13626.9|1
1632928500000|2021-09-29 15:15:00|13675.8|13615.8|13675.5|13615.5|13675.8|13615.8|13650.5|13606.1|4
1632928800000|2021-09-29 15:20:00|13675.6|13615.6|13670.6|13610.6|13675.6|13615.6|13670.6|13610.6|0
1632929100000|2021-09-29 15:25:00|13650.6|13613.6|13629.5|13569.5|13650.6|13613.6|13612|13552|13
1632929400000|2021-09-29 15:30:00|13617.8|13557.8|13614.5|13554.5|13617.8|13557.8|13614.5|13554.5|1
1632929700000|2021-09-29 15:35:00|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|1
1632930000000|2021-09-29 15:40:00|13610.6|13550.6|13597|13537|13610.6|13550.6|13595.6|13535.6|3
1632930300000|2021-09-29 15:45:00|13598.1|13538.1|13598.1|13538.1|13598.1|13538.1|13598.1|13538.1|0
1632930600000|2021-09-29 15:50:00|13599.2|13539.2|13608.2|13548.2|13608.2|13548.2|13599.2|13539.2|3
1632930900000|2021-09-29 15:55:00|13610.7|13550.7|13611.8|13551.8|13611.8|13551.8|13610.7|13550.7|2
1632931200000|2021-09-29 16:00:00|13608.2|13548.2|13595.7|13535.7|13612.1|13555.7|13595.7|13535.7|0
1632931500000|2021-09-29 16:05:00|13593.5|13533.5|13598.2|13558.2|13598.2|13558.2|13590.7|13530.7|5
1632931800000|2021-09-29 16:10:00|13596.8|13556.8|13631.6|13571.6|13655.7|13595.7|13595.2|13556.8|4
1632932100000|2021-09-29 16:15:00|13611.6|13551.6|13655.7|13595.7|13655.7|13595.7|13586.6|13546.6|2
1632932400000|2021-09-29 16:20:00|13656.9|13596.9|13661.9|13601.9|13661.9|13601.9|13656.6|13596.6|2
1632932700000|2021-09-29 16:25:00|13653.5|13593.5|13681.9|13621.9|13681.9|13621.9|13612.2|13574.4|6
1632933000000|2021-09-29 16:30:00|13684.4|13624.4|13664.4|13604.4|13692.2|13632.2|13664.4|13604.4|6
1632933300000|2021-09-29 16:35:00|13639.4|13579.4|13616.9|13556.9|13639.4|13579.4|13616.9|13556.9|6
1632933600000|2021-09-29 16:40:00|13615.5|13555.5|13614.4|13554.4|13615.5|13555.5|13614.4|13554.4|1
1632933900000|2021-09-29 16:45:00|13610.3|13550.3|13614.7|13554.7|13614.7|13554.7|13609.2|13549.2|2
1632934200000|2021-09-29 16:50:00|13617.2|13557.2|13624.7|13564.7|13624.7|13564.7|13617.2|13557.2|1
1632934500000|2021-09-29 16:55:00|13627.2|13567.2|13653.4|13593.4|13654.5|13594.5|13619.7|13567.2|3
1632934800000|2021-09-29 17:00:00|13654.5|13594.5|13633.4|13573.4|13669.5|13609.5|13615.9|13555.9|5
1632935100000|2021-09-29 17:05:00|13636.2|13576.2|13628.1|13568.1|13642.3|13582.3|13624.2|13564.2|1
1632935400000|2021-09-29 17:10:00|13630.9|13570.9|13626.8|13566.8|13638.7|13578.7|13626.5|13566.5|1
1632935700000|2021-09-29 17:15:00|13605.7|13565.7|13600.7|13540.7|13612.3|13565.7|13589.3|13540.7|2
1632936000000|2021-09-29 17:20:00|13589.3|13549.3|13608.2|13548.2|13628.2|13568.2|13565.2|13530.7|4
1632936300000|2021-09-29 17:25:00|13609.6|13549.6|13630.4|13570.4|13661.5|13617|13561.3|13530.4|61
1632936600000|2021-09-29 17:30:00|13632.9|13572.9|13626.6|13566.6|13647.9|13587.9|13620.4|13560.4|2
1632936900000|2021-09-29 17:35:00|13625.2|13565.2|13624.3|13564.3|13626.6|13566.6|13624.1|13564.1|1
1632937200000|2021-09-29 17:40:00|13621.8|13561.8|13654.6|13594.6|13661.9|13601.9|13619.3|13559.3|0
1632937500000|2021-09-29 17:45:00|13651.9|13591.9|13631.9|13571.9|13651.9|13600.5|13596.4|13561.9|2
1632937800000|2021-09-29 17:50:00|13633.3|13573.3|13698.3|13638.3|13699.7|13639.7|13599.2|13565.5|4
1632938100000|2021-09-29 17:55:00|13696.9|13636.9|13704.7|13644.7|13718.1|13692.7|13646.9|13586.9|20
1633003200000|2021-09-30 12:00:00|13615.5|13555.5|13518|13458|13655.3|13595.3|13473.6|13433|33
1633003500000|2021-09-30 12:05:00|13520.3|13460.3|13490.6|13430.6|13520.3|13460.3|13490.6|13430.6|2
1633003800000|2021-09-30 12:10:00|13489.4|13429.4|13489.4|13429.4|13489.4|13429.4|13489.4|13429.4|1
1633004100000|2021-09-30 12:15:00|13484.4|13444.4|13493.3|13433.3|13498.3|13450.8|13484.4|13433.3|3
1633004400000|2021-09-30 12:20:00|13490.8|13430.8|13479.5|13419.5|13490.8|13430.8|13479.5|13419.5|3
1633004700000|2021-09-30 12:25:00|13480.6|13420.6|13482|13422|13482|13422|13479.5|13419.5|2
1633005000000|2021-09-30 12:30:00|13480.6|13420.6|13479.5|13419.5|13480.6|13420.6|13479.5|13419.5|1
1633005300000|2021-09-30 12:35:00|13478.4|13418.4|13489|13465|13537|13477|13478.4|13418.4|9
1633005600000|2021-09-30 12:40:00|13487.7|13463.7|13469.5|13429.5|13489|13465|13454|13424.5|4
1633005900000|2021-09-30 12:45:00|13470.7|13430.7|13469.5|13429.5|13470.7|13441.4|13465.4|13429.5|0
1633006200000|2021-09-30 12:50:00|13469.6|13429.6|13499.6|13459.6|13509.6|13462.1|13469.6|13429.6|4
1633006500000|2021-09-30 12:55:00|13495|13455|13494.6|13434.6|13501.5|13459.6|13464.1|13432.1|7
1633006800000|2021-09-30 13:00:00|13489.6|13429.6|13476.6|13452.6|13489.6|13452.6|13476.6|13419.6|1
1633007100000|2021-09-30 13:05:00|13479.1|13455.1|13499.6|13439.6|13514.6|13457.6|13479.1|13439.6|6
1633007400000|2021-09-30 13:10:00|13501|13441|13509.6|13449.6|13512.1|13452.1|13501|13441|1
1633007700000|2021-09-30 13:15:00|13507.1|13447.1|13502.1|13442.1|13507.1|13447.1|13502.1|13442.1|0
1633008000000|2021-09-30 13:20:00|13502.2|13442.2|13469.7|13409.7|13502.2|13442.2|13457.2|13408.5|5
1633008300000|2021-09-30 13:25:00|13458.3|13418.3|13454.7|13414.7|13458.3|13418.3|13454.7|13414.7|4
1633008600000|2021-09-30 13:30:00|13462|13402|13425.8|13365.8|13462|13410.2|13394.2|13364.7|29
1633008900000|2021-09-30 13:35:00|13424.7|13364.7|13427.2|13367.2|13444.7|13384.7|13389.2|13358|8
1633009200000|2021-09-30 13:40:00|13424.7|13364.7|13407.2|13367.2|13427.2|13369.5|13404.7|13357.4|5
1633009500000|2021-09-30 13:45:00|13408.6|13368.6|13494.7|13434.7|13494.7|13434.7|13408.6|13362.4|23
1633009800000|2021-09-30 13:50:00|13494.8|13434.8|13512.3|13452.3|13512.3|13452.3|13492.3|13432.3|0
1633010100000|2021-09-30 13:55:00|13539.8|13479.8|13554.8|13494.8|13572.3|13512.3|13539.8|13479.8|8
1633010400000|2021-09-30 14:00:00|13553.6|13493.6|13515.9|13475.9|13554.8|13494.8|13515.9|13470.9|5
1633010700000|2021-09-30 14:05:00|13516|13476|13547.3|13487.3|13554.8|13494.8|13509.3|13476|2
1633011000000|2021-09-30 14:10:00|13546|13486|13546|13486|13548.7|13488.7|13546|13486|0
1633011300000|2021-09-30 14:15:00|13544.8|13484.8|13544.8|13484.8|13547.3|13487.3|13544.8|13484.8|1
1633011600000|2021-09-30 14:20:00|13544.9|13484.9|13492.4|13432.4|13544.9|13484.9|13489.9|13429.9|13
1633011900000|2021-09-30 14:25:00|13491|13431|13489.9|13429.9|13492.4|13452.4|13486.6|13427.4|1
1633012200000|2021-09-30 14:30:00|||||||||3
1633012500000|2021-09-30 14:35:00|13487.4|13427.4|13489.9|13429.9|13489.9|13429.9|13487.4|13427.4|0
1633012800000|2021-09-30 14:40:00|13472.4|13432.4|13471.9|13447.9|13479.9|13451.6|13471.3|13419.9|2
1633013100000|2021-09-30 14:45:00|13473.3|13449.3|13512.4|13452.4|13518.6|13460.8|13473.3|13449.3|5
1633013400000|2021-09-30 14:50:00|13512.5|13452.5|13515|13455|13515|13455|13512.5|13452.5|0
1633013700000|2021-09-30 14:55:00|13517.5|13457.5|13510|13450|13522.5|13462.5|13510|13450|0
1633014000000|2021-09-30 15:00:00|13497.5|13457.5|13497.5|13457.5|13497.5|13457.5|13497.5|13457.5|1
1633014300000|2021-09-30 15:05:00|13496.2|13456.2|13495|13455|13496.2|13456.2|13495|13455|0
1633014600000|2021-09-30 15:10:00|13484.5|13460.5|13497.5|13457.5|13522.5|13467.5|13482|13450|9
1633014900000|2021-09-30 15:15:00|13498.7|13458.7|13487.5|13447.5|13498.7|13460.5|13484.5|13447.5|1
1633015200000|2021-09-30 15:20:00|13492.5|13432.5|13487.6|13447.6|13495.1|13447.6|13486.4|13432.5|0
1633015800000|2021-09-30 15:30:00|13485.1|13445.1|13467.6|13427.6|13485.1|13450.6|13467.6|13421.2|2
1633016100000|2021-09-30 15:35:00|13466.3|13426.3|13466.3|13426.3|13466.3|13435.6|13459.6|13425.1|0
1633016400000|2021-09-30 15:40:00|13470.9|13410.9|13447.6|13407.6|13470.9|13429.3|13447.6|13400.1|6
1633016700000|2021-09-30 15:45:00|13446.3|13406.3|13433.5|13409.5|13446.3|13410.6|13433.5|13405.1|4
1633017000000|2021-09-30 15:50:00|13434.7|13410.7|13440.2|13400.2|13440.2|13410.7|13434.7|13400.2|2
1633017300000|2021-09-30 15:55:00|13434.7|13410.7|13465.2|13405.2|13470.2|13434.7|13434.7|13405.2|2
1633017600000|2021-09-30 16:00:00|13445.2|13403.8|13485.2|13425.2|13497.7|13437.7|13442.7|13402.7|21
1633017900000|2021-09-30 16:05:00|13473.9|13433.9|13480.2|13420.2|13482.7|13433.9|13471.5|13418.9|1
1633018200000|2021-09-30 16:10:00|13476.4|13416.4|13472.7|13412.7|13477.7|13417.7|13465.2|13405.2|7
1633018500000|2021-09-30 16:15:00|13457.7|13417.7|13415.2|13375.2|13472.7|13417.7|13412.7|13368.9|10
1633018800000|2021-09-30 16:20:00|13415.3|13375.3|13365.9|13341.9|13415.3|13376.9|13363.4|13331.4|24
1633019100000|2021-09-30 16:25:00|13363.2|13339.2|13380.3|13320.3|13390.3|13343.5|13347.3|13305.3|77
1633019400000|2021-09-30 16:30:00|13368.9|13328.9|13326|13302|13368.9|13330.8|13325.9|13288|23
1633019700000|2021-09-30 16:35:00|13336.4|13312.4|13326|13302|13362.6|13325.8|13326|13292.6|17
1633020000000|2021-09-30 16:40:00|13350.7|13290.7|13336.5|13296.5|13364|13310.1|13326|13290.5|20
1633020300000|2021-09-30 16:45:00|13327.1|13303.1|13328.3|13304.3|13357.7|13304.3|13323.5|13292.7|4
1633020600000|2021-09-30 16:50:00|13326|13302|13336.5|13296.5|13356.5|13302|13326|13291.5|3
1633020900000|2021-09-30 16:55:00|13326|13302|13336.5|13296.5|13375.4|13330.9|13326|13291.5|23
1633021200000|2021-09-30 17:00:00|13326|13302|13346.1|13322.1|13346.1|13322.1|13323.5|13296.5|7
1633021500000|2021-09-30 17:05:00|13340.3|13316.3|13364.1|13324.1|13366.8|13324.1|13337.6|13291.6|7
1633021800000|2021-09-30 17:10:00|13360.4|13320.4|13352.2|13328.2|13364.1|13328.2|13348.6|13320.4|1
1633022100000|2021-09-30 17:15:00|13351.1|13327.1|13365.4|13305.4|13367.9|13327.1|13333.6|13305.4|6
1633022400000|2021-09-30 17:20:00|13365.5|13305.5|13349.1|13309.1|13365.5|13309.1|13349.1|13301.6|0
1633022700000|2021-09-30 17:25:00|13354.1|13294.1|13413|13353|13415.5|13362.1|13351.6|13291.6|22
1633023000000|2021-09-30 17:30:00|13410.3|13350.3|13398|13338|13413|13353|13398|13338|0
1633023300000|2021-09-30 17:35:00|13400.5|13340.5|13408|13348|13408|13348|13400.5|13340.5|0
1633023600000|2021-09-30 17:40:00|13410.5|13350.5|13399.2|13339.2|13410.5|13350.5|13398|13338|6
1633023900000|2021-09-30 17:45:00|13398|13338|13400.5|13340.5|13413|13353|13398|13338|2
1633024200000|2021-09-30 17:50:00|13401.9|13341.9|13394.2|13334.2|13403.1|13351.1|13358.1|13306.7|5
1633024500000|2021-09-30 17:55:00|13391.7|13331.7|13383.1|13323.1|13391.7|13331.7|13370.6|13310.6|18
1633089600000|2021-10-01 12:00:00|13370.4|13330.4|13361.6|13301.6|13370.4|13330.4|13324.7|13293.9|59
1633089900000|2021-10-01 12:05:00|13362.9|13302.9|13372.9|13312.9|13372.9|13332.8|13362.9|13302.9|1
1633090200000|2021-10-01 12:10:00|13366.8|13326.8|13364.9|13340.9|13371.6|13340.9|13363.6|13326.8|29
1633090500000|2021-10-01 12:15:00|13367.4|13343.4|13392.4|13368.4|13400.4|13368.4|13367.4|13337.9|3
1633090800000|2021-10-01 12:20:00|13393.7|13369.7|13382.6|13358.6|13397.8|13369.7|13374.9|13348.1|2
1633091100000|2021-10-01 12:25:00|13374.2|13350.2|13484.1|13424.1|13490.3|13430.3|13364.9|13317.8|35
1633091400000|2021-10-01 12:30:00|13484.2|13424.2|13472.9|13412.9|13500.5|13453|13472.9|13412.9|3
1633091700000|2021-10-01 12:35:00|13475.5|13415.5|13476.7|13416.7|13476.7|13416.7|13475.5|13415.5|0
1633092000000|2021-10-01 12:40:00|13459.2|13419.2|13466.8|13426.8|13468|13440.9|13452.5|13419.2|4
1633092300000|2021-10-01 12:45:00|13468|13428|13466.7|13406.7|13470.4|13433.4|13455|13406.7|3
1633092600000|2021-10-01 12:50:00|13467.9|13407.9|13470.4|13410.4|13471.7|13419.1|13454.1|13405.4|0
1633092900000|2021-10-01 12:55:00|13467.9|13407.9|13450.4|13390.4|13470.4|13418.4|13442.4|13390.4|4
1633093200000|2021-10-01 13:00:00|13443.1|13383.1|13440.6|13380.6|13443.1|13383.1|13440.6|13380.6|1
1633093500000|2021-10-01 13:05:00|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|0
1633093800000|2021-10-01 13:10:00|13434.4|13374.4|13426.9|13366.9|13444.4|13384.9|13367.6|13335.6|16
1633094100000|2021-10-01 13:15:00|13424.4|13364.4|13424.4|13364.4|13424.4|13364.4|13424.4|13364.4|0
1633094400000|2021-10-01 13:20:00|13420.5|13360.5|13460.6|13400.6|13460.6|13408.1|13413.1|13353.1|3
1633094700000|2021-10-01 13:25:00|13463.1|13403.1|13468.2|13408.2|13468.2|13408.2|13463.1|13403.1|0
1633095000000|2021-10-01 13:30:00|13466.9|13406.9|13399|13375|13466.9|13411.1|13397.7|13370.7|15
1633095300000|2021-10-01 13:35:00|13400.2|13376.2|13397|13337|13400.2|13376.2|13365.2|13333.4|7
1633095600000|2021-10-01 13:40:00|13392.2|13352.2|13399|13375|13407.9|13375|13380.2|13335.7|2
1633095900000|2021-10-01 13:45:00|13394.5|13334.5|13380.7|13340.7|13394.5|13343.2|13380.7|13334.5|1
1633096200000|2021-10-01 13:50:00|13371.4|13347.4|13364.1|13340.1|13379.5|13347.4|13364.1|13339.5|6
1633096500000|2021-10-01 13:55:00|13365.2|13341.2|13362.8|13338.8|13365.3|13341.3|13362.8|13338.8|0
1633096800000|2021-10-01 14:00:00|13362.9|13322.9|13377.1|13317.1|13377.1|13338.8|13334.1|13305.2|20
1633097100000|2021-10-01 14:05:00|13374.6|13314.6|13377.1|13317.1|13377.1|13317.1|13325.3|13298.5|10
1633097400000|2021-10-01 14:10:00|13372.1|13312.1|13379.6|13319.6|13388.3|13356.4|13354.1|13299.6|10
1633097700000|2021-10-01 14:15:00|13377.1|13317.1|13360.8|13300.8|13377.1|13317.1|13360.8|13300.8|1
1633098000000|2021-10-01 14:20:00|13343.3|13303.3|13340.8|13300.8|13343.3|13303.3|13340.8|13300.8|0
1633098300000|2021-10-01 14:25:00|13340.9|13300.9|13385.9|13345.9|13389.7|13362.7|13325.4|13300.9|14
1633098600000|2021-10-01 14:30:00|13372.9|13348.9|13383.5|13323.5|13388.4|13351.4|13357.1|13304.7|8
1633098900000|2021-10-01 14:35:00|13387.2|13327.2|13392.2|13332.2|13392.2|13335.2|13356.7|13323.9|4
1633099200000|2021-10-01 14:40:00|||||||||6
1633099500000|2021-10-01 14:45:00|13393.5|13333.5|13387.2|13347.2|13393.5|13347.2|13387.2|13333.5|1
1633099800000|2021-10-01 14:50:00|13388.6|13348.6|13359.4|13335.4|13389.8|13350.3|13359.4|13334.8|8
1633100100000|2021-10-01 14:55:00|13361.8|13337.8|13359.8|13319.8|13371.9|13337.8|13352.3|13304.8|1
1633100400000|2021-10-01 15:00:00|13352.3|13312.3|13343.5|13303.5|13359.7|13312.3|13343.5|13296|2
1633100700000|2021-10-01 15:05:00|13342.3|13302.3|13331.8|13307.8|13342.3|13307.8|13330.5|13301|1
1633101000000|2021-10-01 15:10:00|13333|13309|13367.3|13327.3|13379.8|13332.8|13333|13301|11
1633101300000|2021-10-01 15:15:00|13378.6|13318.6|13364.3|13340.3|13379.8|13344.1|13364.3|13318.6|2
1633101600000|2021-10-01 15:20:00|13363|13339|13374.9|13334.9|13374.9|13346.5|13356.8|13332.8|8
1633101900000|2021-10-01 15:25:00|13369.4|13345.4|13376.1|13336.1|13378.5|13350.4|13369.4|13336.1|3
1633102200000|2021-10-01 15:30:00|13391.3|13331.3|13404.4|13380.4|13419.9|13381.6|13376.1|13331.1|17
1633102500000|2021-10-01 15:35:00|13401.8|13377.8|13404.4|13380.4|13414.9|13385.4|13398.1|13373.7|7
1633102800000|2021-10-01 15:40:00|13414.9|13374.9|13409.4|13385.4|13434.9|13400.4|13404.4|13363.9|15
1633103100000|2021-10-01 15:45:00|13408.1|13384.1|13527.4|13467.4|13534.9|13487.4|13406.9|13382.9|51
1633103400000|2021-10-01 15:50:00|13532.4|13472.4|13505|13465|13532.4|13479|13491.9|13462.4|15
1633103700000|2021-10-01 15:55:00|13492|13468|13487.5|13447.5|13505|13470.4|13484.5|13447.5|8
1633104000000|2021-10-01 16:00:00|13485|13445|13459.5|13435.5|13485|13445|13459.5|13430|6
1633104300000|2021-10-01 16:05:00|13458.2|13434.2|13455.7|13431.7|13459.5|13435.5|13455.7|13431.7|3
1633104600000|2021-10-01 16:10:00|13456.9|13432.9|13473.6|13433.6|13487.4|13437.3|13445.7|13413.7|7
1633104900000|2021-10-01 16:15:00|13473.1|13449.1|13491.9|13467.9|13498.2|13474.2|13473.1|13427.4|13
1633105200000|2021-10-01 16:20:00|13493.1|13469.1|13491.2|13431.2|13498.1|13474.1|13486.2|13426.2|6
1633105500000|2021-10-01 16:25:00|13491.3|13431.3|13495.8|13471.8|13498.6|13471.8|13490.8|13431.3|10
1633105800000|2021-10-01 16:30:00|13493.4|13469.4|13492.1|13468.1|13493.4|13469.4|13492.1|13468.1|4
1633106100000|2021-10-01 16:35:00|||||||||3
1633106400000|2021-10-01 16:40:00|13493.3|13469.3|13493.3|13469.3|13493.3|13469.3|13493.3|13469.3|1
1633106700000|2021-10-01 16:45:00|13505.1|13465.1|13490.8|13466.8|13505.1|13471.8|13490.8|13465.1|3
1633107000000|2021-10-01 16:50:00|13493.3|13469.3|13497|13473|13497|13473|13490.8|13466.8|1
1633107300000|2021-10-01 16:55:00|13495.9|13471.9|13488.3|13464.3|13497.2|13473.2|13485.8|13461.8|21
1633107600000|2021-10-01 17:00:00|13477.5|13453.5|13480.1|13420.1|13485.2|13453.5|13477.5|13417.6|1
1633107900000|2021-10-01 17:05:00|13478.8|13418.8|13460.1|13420.1|13486.5|13426.5|13460.1|13417.6|11
1633108200000|2021-10-01 17:10:00|13458.8|13418.8|13462.6|13422.6|13462.6|13424.3|13440.9|13409|22
1633108500000|2021-10-01 17:15:00|13460.1|13420.1|13460.1|13420.1|13468.8|13420.1|13460.1|13407.6|5
1633108800000|2021-10-01 17:20:00|13467.6|13407.6|13460.1|13420.1|13467.6|13420.1|13442.1|13407.6|7
1633109100000|2021-10-01 17:25:00|13461.5|13421.5|13530.2|13470.2|13547.7|13514.5|13457.1|13421.5|69
1633109400000|2021-10-01 17:30:00|13532.7|13472.7|13515.9|13491.9|13532.7|13493.2|13505.9|13468.9|10
1633109700000|2021-10-01 17:35:00|13514.6|13490.6|13483.5|13459.5|13514.6|13490.6|13479.8|13455.8|21
1633110000000|2021-10-01 17:40:00|13484.8|13460.8|13522.3|13498.3|13526.5|13498.3|13483.5|13445.3|8
1633110300000|2021-10-01 17:45:00|13524.8|13500.8|13524|13484|13542.7|13512|13516|13471.5|17
1633110600000|2021-10-01 17:50:00|13522.7|13482.7|13531.2|13507.2|13532.4|13508.4|13514.8|13481.5|25
1633110900000|2021-10-01 17:55:00|13527.3|13503.3|13553|13493|13560.4|13515.9|13524.9|13493|35
1633348800000|2021-10-04 12:00:00|13584.7|13524.7|13634.4|13610.4|13652.5|13622.9|13584.7|13524.7|58
1633349100000|2021-10-04 12:05:00|13628.4|13604.4|13639.9|13599.9|13639.9|13604.4|13616.9|13592.9|6
1633349400000|2021-10-04 12:10:00|13634.4|13610.4|13646.9|13622.9|13646.9|13622.9|13634.4|13610.4|24
1633349700000|2021-10-04 12:15:00|13654.4|13630.4|13738.7|13678.7|13794.8|13734.8|13654.4|13630.4|31
1633350000000|2021-10-04 12:20:00|13728.1|13704.1|13688.6|13648.6|13728.1|13704.1|13673.1|13628.6|11
1633350300000|2021-10-04 12:25:00|13686.3|13646.3|13703.1|13679.1|13711|13680.5|13648.1|13618.6|16
1633350600000|2021-10-04 12:30:00|13711|13671|13707.3|13647.3|13712.3|13679.1|13701.8|13642.3|6
1633350900000|2021-10-04 12:35:00|13719.9|13659.9|13730|13670|13734.9|13674.9|13717.4|13657.4|4
1633351200000|2021-10-04 12:40:00|13731.2|13671.2|13732.4|13692.4|13738.7|13692.4|13704.4|13667.2|3
1633351500000|2021-10-04 12:45:00|13737.4|13697.4|13737.4|13697.4|13737.4|13697.4|13737.4|13697.4|2
1633351800000|2021-10-04 12:50:00|13730.6|13706.6|13754.9|13694.9|13786.2|13731.7|13730.6|13692.4|15
1633352100000|2021-10-04 12:55:00|13753.7|13693.7|13719.4|13695.4|13754.9|13701.2|13705.6|13681.6|15
1633352400000|2021-10-04 13:00:00|13713.6|13673.6|13704.9|13664.9|13722.4|13673.6|13704.9|13661.1|4
1633352700000|2021-10-04 13:05:00|13712.6|13652.6|13710|13650|13712.6|13652.6|13707.4|13647.4|0
1633353000000|2021-10-04 13:10:00|13707.5|13647.5|13687.5|13647.5|13707.5|13654.3|13674.5|13642.5|4
1633353300000|2021-10-04 13:15:00|13682|13658|13669.6|13645.6|13710|13658|13669.6|13638.3|5
1633353600000|2021-10-04 13:20:00|13666.1|13642.1|13670.8|13646.8|13698.8|13652.1|13657|13625|7
1633353900000|2021-10-04 13:25:00|13703.8|13643.8|13703.7|13643.7|13708.8|13648.8|13695|13635|7
1633354200000|2021-10-04 13:30:00|13704.9|13644.9|13699.5|13675.5|13707.5|13675.5|13695.6|13644.9|0
1633354500000|2021-10-04 13:35:00|13707.5|13647.5|13682.1|13658.1|13707.5|13660.7|13682|13646.2|2
1633354800000|2021-10-04 13:40:00|13694.8|13654.8|13682.1|13658.1|13694.8|13659.4|13682.1|13654.8|2
1633355100000|2021-10-04 13:45:00|13692.4|13652.4|13702.6|13662.6|13708.9|13662.6|13692.4|13648.9|2
1633355700000|2021-10-04 13:55:00|13693.4|13669.4|13692.1|13668.1|13693.4|13669.4|13692.1|13668.1|0
1633356000000|2021-10-04 14:00:00|13690.9|13666.9|13709.8|13685.8|13726.5|13685.8|13687.1|13663.1|21
1633356300000|2021-10-04 14:05:00|13707.3|13683.3|13746.5|13686.5|13751.5|13691.5|13707.3|13665.3|5
1633356600000|2021-10-04 14:10:00|13741.5|13681.5|13719|13679|13751.5|13692|13716|13679|5
1633356900000|2021-10-04 14:15:00|13739|13680.2|13746.5|13686.5|13746.5|13686.5|13734|13674|4
1633357200000|2021-10-04 14:20:00|13745.3|13685.3|13742.8|13682.8|13746.5|13686.5|13714|13674|4
1633357500000|2021-10-04 14:25:00|13742.9|13682.9|13742.9|13682.9|13742.9|13682.9|13742.9|13682.9|3
1633357800000|2021-10-04 14:30:00|13745.2|13685.2|13745.4|13705.4|13749|13712.2|13729.9|13685.2|19
1633358100000|2021-10-04 14:35:00|13741.4|13701.4|13737.9|13677.9|13749.1|13701.4|13721.1|13675.4|5
1633358400000|2021-10-04 14:40:00|13736.6|13676.6|13745.3|13685.3|13749.1|13689.1|13736.6|13676.6|5
1633358700000|2021-10-04 14:45:00|13742.8|13682.8|13742.8|13682.8|13742.8|13682.8|13735.3|13675.3|0
1633359000000|2021-10-04 14:50:00|13735.3|13675.3|13712.3|13688.3|13735.3|13688.3|13712.3|13670.3|1
1633359300000|2021-10-04 14:55:00|13740.3|13680.3|13742.8|13682.8|13746.6|13686.6|13740.3|13680.3|2
1633359600000|2021-10-04 15:00:00|13750.3|13690.3|13743|13703|13752.8|13707.8|13742.7|13690.3|2
1633359900000|2021-10-04 15:05:00|13749.4|13689.4|13744.4|13684.4|13749.4|13701.8|13725.8|13677.8|1
1633360200000|2021-10-04 15:10:00|13737.9|13677.9|13737.9|13677.9|13740.4|13683.4|13707.4|13666.5|2
1633360500000|2021-10-04 15:15:00|13739|13679|13705.4|13665.4|13747.9|13688.8|13702.9|13649.2|5
1633360800000|2021-10-04 15:20:00|13711.7|13651.7|13702.9|13662.9|13711.7|13668.4|13681.2|13646.6|3
1633361100000|2021-10-04 15:25:00|13692.4|13668.4|13710.4|13650.4|13710.4|13668.4|13682.4|13650.4|4
1633361400000|2021-10-04 15:30:00|13711.6|13651.6|13712.9|13652.9|13712.9|13652.9|13710.4|13650.4|1
1633361700000|2021-10-04 15:35:00|13711.8|13651.8|13712.9|13652.9|13712.9|13652.9|13711.8|13651.8|1
1633362000000|2021-10-04 15:40:00|13713|13653|13696.8|13656.8|13713|13659.4|13696.8|13649.3|1
1633362300000|2021-10-04 15:45:00|13695.6|13655.6|13694.3|13654.3|13706.7|13655.6|13694.3|13646.7|6
1633362600000|2021-10-04 15:50:00|13685.1|13661.1|13685.1|13661.1|13698.1|13661.1|13685.1|13658.1|2
1633362900000|2021-10-04 15:55:00|13685.2|13661.2|13685.2|13661.2|13685.2|13661.2|13685.2|13661.2|0
1633363200000|2021-10-04 16:00:00|13687.5|13663.5|13709.4|13649.4|13712|13664.8|13686.5|13649.4|7
1633363500000|2021-10-04 16:05:00|13711.9|13651.9|13703|13663|13713|13665.5|13703|13648|7
1633363800000|2021-10-04 16:10:00|13703.1|13663.1|13708.1|13668.1|13708.1|13668.1|13703.1|13663.1|3
1633364100000|2021-10-04 16:15:00|13706.9|13666.9|13709.4|13669.4|13709.4|13669.4|13706.9|13666.9|2
1633364400000|2021-10-04 16:20:00|13708.2|13668.2|13703.9|13679.9|13709.4|13682.3|13698.9|13665.7|5
1633364700000|2021-10-04 16:25:00|13720.6|13680.6|13738.1|13678.1|13753.1|13698.1|13715.6|13666.8|22
1633365000000|2021-10-04 16:30:00|13739.3|13679.3|13745.6|13685.6|13753.3|13716.1|13735.6|13678.1|13
1633365300000|2021-10-04 16:35:00|13742.1|13682.1|13743.1|13683.1|13743.1|13683.1|13733.1|13673.1|4
1633365600000|2021-10-04 16:40:00|13743.2|13683.2|13743.2|13683.2|13743.2|13683.2|13740.8|13680.8|2
1633365900000|2021-10-04 16:45:00|13705.2|13681.2|13704|13680|13705.2|13681.2|13704|13680|4
1633366200000|2021-10-04 16:50:00|13692.8|13668.8|13689.5|13649.5|13692.8|13668.8|13688.3|13648.3|13
1633366500000|2021-10-04 16:55:00|13709.5|13650.7|13710.7|13650.7|13710.7|13650.7|13709.5|13650.7|1
1633366800000|2021-10-04 17:00:00|||||||||18
1633367100000|2021-10-04 17:05:00|13712.1|13652.1|13706.6|13682.6|13712.1|13682.6|13700|13652.1|13
1633367400000|2021-10-04 17:10:00|13687.7|13663.7|13725.9|13665.9|13732.1|13678|13687.7|13649.3|10
1633367700000|2021-10-04 17:15:00|13727.1|13667.1|13737.1|13677.1|13737.1|13677.1|13724.6|13664.6|6
1633368000000|2021-10-04 17:20:00|13730.9|13670.9|13735.9|13695.9|13749.6|13699.8|13730.9|13670.9|5
1633368300000|2021-10-04 17:25:00|13730.9|13670.9|13788.5|13728.5|13796.1|13761.6|13677.1|13651|74
1633368600000|2021-10-04 17:30:00|13783.5|13723.5|13772.2|13732.2|13783.5|13732.2|13764.6|13704.6|4
1633368900000|2021-10-04 17:35:00|13773.5|13733.5|13768.8|13708.8|13783.8|13746.5|13768.8|13708.8|7
1633369200000|2021-10-04 17:40:00|13763.5|13703.5|13754.7|13694.7|13763.5|13703.5|13753.5|13693.5|0
1633369500000|2021-10-04 17:45:00|13746|13686|13697.9|13673.9|13749.7|13695.8|13695.4|13671.4|6
1633369800000|2021-10-04 17:50:00|13699.1|13675.1|13725.9|13665.9|13729.9|13693.7|13696.7|13660.7|14
1633370100000|2021-10-04 17:55:00|13727.1|13667.1|13664.1|13640.1|13729.6|13675.1|13664.1|13638.1|17
1633435200000|2021-10-05 12:00:00|13734.5|13674.5|13707|13647|13734.5|13674.5|13679.2|13645.8|4
1633435800000|2021-10-05 12:10:00|13708.2|13648.2|13712|13652|13714.5|13658.6|13697.2|13648.2|0
1633436100000|2021-10-05 12:15:00|13710.9|13650.9|13682.2|13622.2|13710.9|13650.9|13659.7|13599.7|10
1633436400000|2021-10-05 12:20:00|13684.7|13624.7|13668.6|13608.6|13684.7|13624.7|13657.3|13597.3|0
1633436700000|2021-10-05 12:25:00|13667.5|13607.5|13614.8|13554.8|13667.5|13617.5|13578.1|13545.7|8
1633437000000|2021-10-05 12:30:00|13609.3|13585.3|13612.3|13552.3|13612.3|13585.3|13609.3|13551.1|3
1633437600000|2021-10-05 12:40:00|13609.8|13549.8|13587.3|13527.3|13611|13560.3|13522|13482.5|15
1633437900000|2021-10-05 12:45:00|13589.6|13529.6|13593.5|13533.5|13593.5|13533.5|13589.6|13529.6|0
1633438200000|2021-10-05 12:50:00|13591.2|13531.2|13621|13561|13629.6|13569.6|13583.5|13523.5|15
1633438500000|2021-10-05 12:55:00|13622.4|13562.4|13621|13561|13622.4|13562.4|13621|13561|7
1633438800000|2021-10-05 13:00:00|13613.5|13553.5|13602.2|13542.2|13617.2|13557.2|13602.2|13542.2|0
1633439400000|2021-10-05 13:10:00|13601.1|13541.1|13569|13509|13601.1|13541.1|13556.7|13509|13
1633439700000|2021-10-05 13:15:00|13562.2|13502.2|13562.2|13502.2|13562.2|13502.2|13560.9|13500.9|1
1633440000000|2021-10-05 13:20:00|13559.7|13499.7|13429.8|13389.8|13562.2|13502.2|13427|13372.2|31
1633440300000|2021-10-05 13:25:00|13433.8|13393.8|13452.3|13392.3|13452.3|13423|13426.8|13389.8|8
1633440600000|2021-10-05 13:30:00|13450|13390|13437.3|13377.3|13450|13390|13437.3|13377.3|9
1633440900000|2021-10-05 13:35:00|13435.9|13375.9|13442.5|13382.5|13446.2|13386.2|13399.1|13355|9
1633441200000|2021-10-05 13:40:00|13443.7|13383.7|13439.6|13379.6|13472.1|13412.2|13396.8|13357.1|52
1633441500000|2021-10-05 13:45:00|13434.6|13374.6|13432.3|13372.3|13463.8|13403.8|13391.8|13366|16
1633441800000|2021-10-05 13:50:00|13436.9|13376.9|13441.8|13417.8|13452.3|13417.8|13409.6|13376.9|19
1633442100000|2021-10-05 13:55:00|13441.9|13417.9|13514.1|13490.1|13530.1|13490.1|13441.9|13404.4|43
1633442400000|2021-10-05 14:00:00|13521|13481|13481.9|13457.9|13522.4|13487.9|13479.4|13454.9|23
1633442700000|2021-10-05 14:05:00|13480.7|13456.7|13523.8|13463.8|13524.9|13464.9|13460.1|13415.1|22
1633443000000|2021-10-05 14:10:00|13526|13466|13541.3|13481.3|13541.3|13481.3|13526|13466|2
1633443300000|2021-10-05 14:15:00|13536.3|13476.3|13530.2|13470.2|13536.3|13476.3|13530.2|13470.2|3
1633443600000|2021-10-05 14:20:00|13531.3|13471.3|13494.9|13454.9|13531.3|13471.3|13494.9|13447.4|1
1633443900000|2021-10-05 14:25:00|13495|13455|13477.7|13417.7|13500.2|13460.2|13432.4|13391.5|41
1633444200000|2021-10-05 14:30:00|13452.7|13412.7|13455|13415|13465.2|13416.3|13452.7|13403.8|1
1633444500000|2021-10-05 14:35:00|13454.5|13430.5|13453.6|13413.6|13477.5|13430.5|13443.3|13412.5|1
1633444800000|2021-10-05 14:40:00|13455|13415|13424.7|13400.7|13456.6|13419.4|13422.2|13392.5|10
1633445100000|2021-10-05 14:45:00|13423.6|13399.6|13398.9|13358.9|13430.2|13400.7|13388.4|13358.7|11
1633445400000|2021-10-05 14:50:00|13426.4|13386.4|13433.9|13373.9|13457.3|13433.3|13426.4|13373.9|14
1633445700000|2021-10-05 14:55:00|13436.4|13376.4|13427.6|13367.6|13438.9|13385.5|13412.8|13363.7|22
1633446000000|2021-10-05 15:00:00|13426.2|13366.2|13391.4|13351.4|13427.6|13378.5|13388.4|13351.4|14
1633446300000|2021-10-05 15:05:00|13373.4|13349.4|13386.5|13346.5|13412.6|13354.6|13358.4|13331.4|34
1633446600000|2021-10-05 15:10:00|13399|13339|13395.3|13335.3|13416.5|13356.5|13369.8|13332.8|0
1633446900000|2021-10-05 15:15:00|13392.8|13332.8|13384|13324|13399|13340.8|13344.8|13320.3|20
1633447200000|2021-10-05 15:20:00|13382.9|13322.9|13436.5|13376.5|13441.5|13382.9|13349.9|13317.9|16
1633447500000|2021-10-05 15:25:00|13431.5|13371.5|13401.5|13361.5|13436.5|13376.5|13388.5|13352.7|5
1633447800000|2021-10-05 15:30:00|13402.7|13362.7|13339.9|13315.9|13416.1|13364.5|13339.9|13315.9|26
1633448100000|2021-10-05 15:35:00|13338.5|13314.5|13366.6|13306.6|13391.5|13331.5|13333.5|13293.6|29
1633448400000|2021-10-05 15:40:00|13367.7|13307.7|13360.2|13300.2|13369.1|13309.6|13321.1|13296.6|24
1633448700000|2021-10-05 15:45:00|13361.6|13301.6|13354.1|13294.1|13390.4|13330.4|13354.1|13294.1|3
1633449000000|2021-10-05 15:50:00|13346.6|13306.6|13318.6|13294.6|13354.1|13306.6|13317.2|13293.2|46
1633449300000|2021-10-05 15:55:00|13313.6|13289.6|13300.9|13276.9|13326.6|13289.6|13294.8|13270.8|54
1633449600000|2021-10-05 16:00:00|13302|13278|13370.3|13310.3|13372.8|13312.8|13302|13278|11
1633449900000|2021-10-05 16:05:00|13372.8|13312.8|13352.8|13292.8|13382.8|13322.8|13319.8|13266.4|13
1633450200000|2021-10-05 16:10:00|13348.9|13288.9|13328.9|13268.9|13358.9|13298.9|13326.4|13266.4|5
1633450500000|2021-10-05 16:15:00|13329|13269|13323.1|13263.1|13340.6|13287.8|13286.2|13260.6|13
1633450800000|2021-10-05 16:20:00|13324.2|13264.2|13322.8|13262.8|13336.7|13283.6|13289.8|13258.8|6
1633451100000|2021-10-05 16:25:00|13311.7|13271.7|13312.9|13252.9|13327.9|13274.7|13274.9|13241.5|32
1633451400000|2021-10-05 16:30:00|13307.9|13247.9|13294|13254|13310.4|13257.2|13271|13241.5|23
1633451700000|2021-10-05 16:35:00|13302.9|13242.9|13269.9|13245.9|13331.5|13273.8|13269.9|13241.5|21
1633452000000|2021-10-05 16:40:00|13282.4|13242.4|13255.6|13195.6|13315.4|13255.4|13222.6|13194.3|64
1633452300000|2021-10-05 16:45:00|13244.3|13204.3|13255.7|13195.7|13271.8|13212.5|13222.6|13195.6|21
1633452600000|2021-10-05 16:50:00|13243.2|13203.2|13257.9|13197.9|13259.3|13210.4|13240.7|13192.9|7
1633452900000|2021-10-05 16:55:00|13245.4|13205.4|13232.5|13208.5|13263.4|13226|13232.4|13197.9|4
1633453200000|2021-10-05 17:00:00|13243|13203|13248.2|13208.2|13259.3|13210.5|13243|13198|16
1633453500000|2021-10-05 17:05:00|13245.7|13205.7|13255.5|13195.5|13260.7|13214.4|13245.7|13195.5|10
1633453800000|2021-10-05 17:10:00|13256.9|13196.9|13238|13214|13256.9|13219|13227.7|13196.9|22
1633454100000|2021-10-05 17:15:00|13231.6|13207.6|13242.1|13202.1|13267.6|13207.6|13230.2|13197.1|6
1633454700000|2021-10-05 17:25:00|13243.5|13203.5|13270.5|13246.5|13308.5|13262|13220.5|13196.5|52
1633455000000|2021-10-05 17:30:00|13275.5|13251.5|13268|13244|13291|13251.5|13268|13243.5|103
1633455300000|2021-10-05 17:35:00|13266.7|13242.7|13270.5|13246.5|13270.5|13246.5|13266.7|13242.7|4
1633455600000|2021-10-05 17:40:00|13270.6|13246.6|13259.7|13199.7|13278.1|13246.6|13254.7|13196.1|2
1633455900000|2021-10-05 17:45:00|13252|13212|13270.6|13246.6|13306.1|13246.6|13252|13197.2|8
1633456200000|2021-10-05 17:50:00|13271.7|13247.7|13298.6|13238.6|13341.1|13281.1|13268.1|13236.1|9
1633456500000|2021-10-05 17:55:00|13287.5|13247.5|13261.1|13201.1|13287.5|13250.5|13220.6|13188.8|23
1633521600000|2021-10-06 12:00:00|13330.9|13270.9|13252.3|13192.3|13374.5|13336.4|13244.8|13192.3|66
1633521900000|2021-10-06 12:05:00|13239|13215|13270.9|13210.9|13275.9|13222.8|13234|13197.3|5
1633522200000|2021-10-06 12:10:00|13269.5|13209.5|13243|13219|13269.5|13229|13240.5|13199.6|21
1633522500000|2021-10-06 12:15:00|13241.9|13217.9|13235.5|13211.5|13261|13219|13229.4|13201|11
1633522800000|2021-10-06 12:20:00|13234.1|13210.1|13233|13209|13249.4|13225.4|13230.5|13206|5
1633523100000|2021-10-06 12:25:00|13254.9|13214.9|13228|13204|13254.9|13217.9|13226.6|13202.6|5
1633523400000|2021-10-06 12:30:00|13253.5|13213.5|13252.4|13212.4|13253.5|13221.5|13234.1|13207.4|6
1633523700000|2021-10-06 12:35:00|13243.3|13219.3|13241.9|13217.9|13258.5|13226.5|13241.9|13212.4|5
1633524000000|2021-10-06 12:40:00|13243|13219|13300|13240|13300|13247.9|13243|13209.6|13
1633524300000|2021-10-06 12:45:00|13301.1|13241.1|13295|13255|13302.5|13255|13295|13237.5|1
1633524600000|2021-10-06 12:50:00|13306.2|13266.2|13307.5|13247.5|13350|13290|13292.5|13232.5|38
1633524900000|2021-10-06 12:55:00|13298.6|13258.6|13284.5|13260.5|13302.5|13271.6|13284.5|13258.6|12
1633525200000|2021-10-06 13:00:00|13281.7|13257.7|13307.5|13247.5|13307.5|13265|13275.6|13247.5|27
1633525500000|2021-10-06 13:05:00|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|1
1633525800000|2021-10-06 13:10:00|13307.5|13247.5|13289.6|13265.6|13307.5|13271.7|13289.6|13247.5|10
1633526100000|2021-10-06 13:15:00|13302.6|13262.6|13302.6|13262.6|13302.6|13262.6|13302.6|13262.6|6
1633526400000|2021-10-06 13:20:00|13307.6|13247.6|13284.3|13260.3|13307.6|13262.3|13282.1|13247.6|29
1633526700000|2021-10-06 13:25:00|13285.4|13261.4|13302.6|13262.6|13304.3|13280.3|13285.4|13259.8|26
1633527000000|2021-10-06 13:30:00|13289.6|13265.6|13283.2|13259.2|13296.8|13265.6|13281.8|13236.8|27
1633527300000|2021-10-06 13:35:00|13307.8|13247.8|13309.8|13269.8|13309.8|13273.4|13290.4|13247.8|6
1633527600000|2021-10-06 13:40:00|13302.9|13278.9|13308.8|13268.8|13311.2|13280.3|13291.9|13263.2|2
1633527900000|2021-10-06 13:45:00|13317.7|13257.7|13317.7|13257.7|13317.7|13257.7|13317.7|13257.7|1
1633528200000|2021-10-06 13:50:00|13308.8|13268.8|13312.7|13272.7|13317.7|13272.7|13306.6|13256.3|30
1633528500000|2021-10-06 13:55:00|13305.8|13281.8|13321.3|13281.3|13322.4|13288.2|13305.8|13272.7|11
1633528800000|2021-10-06 14:00:00|13322.4|13282.4|13312.2|13288.2|13323.5|13289.3|13309.7|13281.3|4
1633529100000|2021-10-06 14:05:00|13309.7|13285.7|13299.6|13259.6|13323.8|13288.2|13284.4|13249.9|21
1633529400000|2021-10-06 14:10:00|13299.7|13259.7|13321.4|13281.4|13325|13289.7|13280.9|13251.4|4
1633529700000|2021-10-06 14:15:00|13322.8|13282.8|13314.5|13290.5|13330|13290.5|13300.6|13268.6|9
1633530000000|2021-10-06 14:20:00|13313.4|13289.4|13325|13285|13325|13294.1|13312|13285|8
1633530300000|2021-10-06 14:25:00|13312.6|13288.6|13281.7|13257.7|13327.2|13294.1|13276.7|13247.2|24
1633530600000|2021-10-06 14:30:00|13282.8|13258.8|13297.2|13257.2|13297.2|13262.7|13281.7|13257.2|4
1633530900000|2021-10-06 14:35:00|13288.9|13264.9|13275.8|13235.8|13291.7|13267.7|13270.2|13216.1|11
1633531200000|2021-10-06 14:40:00|13274.7|13214.7|13267.3|13207.3|13275.8|13235.8|13238.2|13207.2|29
1633531500000|2021-10-06 14:45:00|13268.7|13208.7|13229.6|13205.6|13268.7|13229.2|13229.6|13198.7|8
1633531800000|2021-10-06 14:50:00|13230.7|13206.7|13256.5|13196.5|13256.5|13212|13230.7|13196.5|8
1633532100000|2021-10-06 14:55:00|13255.1|13195.1|13238.7|13198.7|13255.1|13212.8|13229.6|13193.7|4
1633532400000|2021-10-06 15:00:00|13229.6|13205.6|13240.1|13200.1|13265.1|13227.5|13222.1|13196.4|20
1633532700000|2021-10-06 15:05:00|13229.6|13205.6|13219.6|13195.6|13229.6|13205.6|13212.1|13188.1|34
1633533000000|2021-10-06 15:10:00|13219.7|13195.7|13210.8|13186.8|13225.2|13195.7|13210.8|13185.2|31
1633533300000|2021-10-06 15:15:00|13221|13181|13210.8|13186.8|13223.8|13189.3|13210.8|13181|21
1633533600000|2021-10-06 15:20:00|13211.9|13187.9|13210.8|13186.8|13239.8|13190.4|13210.8|13179.8|7
1633533900000|2021-10-06 15:25:00|13209.4|13185.4|13209.4|13185.4|13209.4|13185.4|13209.4|13185.4|12
1633534200000|2021-10-06 15:30:00|13208.3|13184.3|13248.8|13208.8|13255.2|13219.3|13200.8|13176.8|11
1633534500000|2021-10-06 15:35:00|13249.9|13209.9|13269.9|13209.9|13277.4|13218.7|13235.2|13202.1|8
1633534800000|2021-10-06 15:40:00|13272.4|13212.4|13312.5|13252.5|13312.5|13252.5|13272.4|13212.4|5
1633535100000|2021-10-06 15:45:00|13310|13250|13277.5|13217.5|13310|13275.5|13242|13212.5|11
1633535400000|2021-10-06 15:50:00|13275|13215|13222|13198|13275|13215|13222|13198|3
1633535700000|2021-10-06 15:55:00|13225.6|13185.6|13217|13193|13225.6|13193|13217|13182.8|1
1633536000000|2021-10-06 16:00:00|13223.9|13183.9|13219.8|13195.8|13223.9|13195.8|13219.8|13182.8|2
1633536300000|2021-10-06 16:05:00|13223.1|13199.1|13257.8|13197.8|13265|13214.4|13223.1|13197.8|23
1633536600000|2021-10-06 16:10:00|13257.9|13197.9|13264.3|13204.3|13275.1|13215.1|13237.1|13195.1|1
1633536900000|2021-10-06 16:15:00|13262.9|13202.9|13256.5|13196.5|13262.9|13202.9|13252.9|13192.9|0
1633537200000|2021-10-06 16:20:00|13255.4|13195.4|13208.5|13184.5|13270.1|13210.1|13208.5|13179|12
1633537500000|2021-10-06 16:25:00|13207.4|13183.4|13202.4|13178.4|13259|13199|13199.9|13174.6|9
1633537800000|2021-10-06 16:30:00|13232.9|13172.9|13236.5|13176.5|13242.9|13182.9|13232.9|13172.9|13
1633538100000|2021-10-06 16:35:00|13212|13188|13217.9|13177.9|13219|13188|13212|13177.9|1
1633538400000|2021-10-06 16:40:00|13218|13178|13230.2|13170.2|13233|13180.2|13196.1|13167.7|7
1633538700000|2021-10-06 16:45:00|13232.7|13172.7|13277.7|13217.7|13282.7|13222.7|13232.7|13172.7|20
1633539000000|2021-10-06 16:50:00|13280.2|13220.2|13302.7|13242.7|13312.7|13252.7|13271.9|13220.2|5
1633539300000|2021-10-06 16:55:00|13300.2|13240.2|13302.7|13242.7|13310.2|13261.6|13272.2|13234.6|5
1633539600000|2021-10-06 17:00:00|13306.3|13246.3|13302.7|13242.7|13310.2|13250.2|13301.3|13241.3|13
1633539900000|2021-10-06 17:05:00|13301.6|13241.6|13302.7|13242.7|13308|13252.8|13276.8|13240.2|11
1633540200000|2021-10-06 17:10:00|13307.7|13247.7|13293.8|13253.8|13307.7|13260|13278.3|13245.6|11
1633540500000|2021-10-06 17:15:00|13293.9|13253.9|13298.9|13238.9|13298.9|13256.4|13273.4|13238.9|2
1633540800000|2021-10-06 17:20:00|13302.8|13242.8|13270.9|13246.9|13302.8|13248.3|13270.9|13237.5|3
1633541100000|2021-10-06 17:25:00|13269.8|13245.8|13297.8|13257.8|13297.8|13263.3|13229.5|13195.3|48
1633541400000|2021-10-06 17:30:00|13286.5|13262.5|13303.9|13263.9|13312.8|13263.9|13265.9|13216.4|9
1633541700000|2021-10-06 17:35:00|13295.9|13271.9|13370|13310|13372.8|13335.5|13295.9|13266.4|15
1633542000000|2021-10-06 17:40:00|13358.9|13318.9|13362.5|13302.5|13368.6|13321.2|13339.5|13302.5|2
1633542300000|2021-10-06 17:45:00|13362.6|13302.6|13367.6|13307.6|13367.6|13307.6|13360.1|13300.1|0
1633542600000|2021-10-06 17:50:00|13368.7|13308.7|13370.1|13310.1|13372.9|13333.9|13326.4|13292.1|7
1633542900000|2021-10-06 17:55:00|13360.9|13300.9|13351.2|13291.2|13366.2|13307.6|13347.6|13289.8|14
1633608000000|2021-10-07 12:00:00|13355.7|13295.7|13309.3|13269.3|13355.7|13295.7|13305.7|13255.7|6
1633608300000|2021-10-07 12:05:00|13303.8|13279.8|13300.2|13276.2|13303.8|13279.8|13300.2|13276.2|0
1633608600000|2021-10-07 12:10:00|13302.4|13278.4|13333.6|13273.6|13333.6|13281.9|13301.3|13271.4|6
1633608900000|2021-10-07 12:15:00|13326.8|13286.8|13334.9|13310.9|13339.3|13310.9|13326.8|13286.8|1
1633609200000|2021-10-07 12:20:00|13336|13312|13329|13289|13337.4|13313.4|13311.3|13275|10
1633609500000|2021-10-07 12:25:00|13337.9|13277.9|13342.9|13282.9|13344.4|13291.9|13329|13277.9|1
1633609800000|2021-10-07 12:30:00|13341.9|13281.9|13344.4|13284.4|13344.4|13284.4|13341.9|13281.9|0
1633610100000|2021-10-07 12:35:00|13332.4|13308.4|13332.5|13308.5|13332.5|13308.5|13332.4|13308.4|0
1633610400000|2021-10-07 12:40:00|13339.4|13299.4|13332.5|13308.5|13339.4|13308.5|13331|13298|1
1633610700000|2021-10-07 12:45:00|13336.8|13312.8|13336.8|13312.8|13336.8|13312.8|13336.8|13312.8|0
1633611000000|2021-10-07 12:50:00|13339.3|13315.3|13339.3|13315.3|13339.3|13315.3|13339.3|13315.3|2
1633611300000|2021-10-07 12:55:00|13346.5|13322.5|13357.3|13317.3|13372.3|13329.9|13346.5|13312.3|7
1633611600000|2021-10-07 13:00:00|13339.3|13315.3|13356.3|13316.3|13372.7|13324.8|13339.3|13305.9|5
1633611900000|2021-10-07 13:05:00|13339.4|13315.4|13360.4|13336.4|13365.9|13336.4|13337.9|13305.9|1
1633612200000|2021-10-07 13:10:00|13353.4|13313.4|13346.9|13322.9|13364.9|13322.9|13329.4|13294.8|12
1633612500000|2021-10-07 13:15:00|13349.4|13325.4|13344.9|13304.9|13358.8|13325.4|13323|13297.4|5
1633612800000|2021-10-07 13:20:00|13329.4|13305.4|13329.4|13305.4|13330.9|13306.9|13326.9|13302.9|1
1633613100000|2021-10-07 13:25:00|13334.4|13310.4|13320.9|13296.9|13347.4|13312.2|13316.9|13292.9|14
1633613400000|2021-10-07 13:30:00|13321.9|13297.9|13350|13310|13350|13310|13312.6|13288.6|14
1633613700000|2021-10-07 13:35:00|13352.5|13312.5|13348.4|13324.4|13354.8|13330.8|13347.3|13312.5|3
1633614000000|2021-10-07 13:40:00|13347.4|13323.4|13345.4|13305.4|13351.8|13325.9|13332.4|13305.4|10
1633614300000|2021-10-07 13:45:00|13347.9|13307.9|13318.4|13294.4|13350.4|13317.3|13318.4|13294.4|10
1633614600000|2021-10-07 13:50:00|13319.9|13295.9|13345.4|13305.4|13355.4|13305.4|13319.9|13290.4|3
1633614900000|2021-10-07 13:55:00|13336.3|13312.3|13317|13293|13336.3|13312.3|13316|13292|8
1633615200000|2021-10-07 14:00:00|13322.2|13262.2|13290.1|13230.1|13322.2|13267.4|13249.5|13217.5|31
1633615500000|2021-10-07 14:05:00|13266.5|13226.5|13272.6|13212.6|13275.4|13230.9|13236.4|13205.1|5
1633615800000|2021-10-07 14:10:00|13261.5|13221.5|13249|13209|13272.6|13221.5|13249|13206.5|12
1633616100000|2021-10-07 14:15:00|13238.5|13214.5|13249.4|13209.4|13249.4|13220.6|13236|13208|3
1633616400000|2021-10-07 14:20:00|13248.4|13208.4|13246.6|13206.6|13248.4|13208.4|13246.6|13206.6|1
1633616700000|2021-10-07 14:25:00|13245.5|13205.5|13254.5|13194.5|13254.5|13206.6|13240.9|13192|4
1633617000000|2021-10-07 14:30:00|13250.5|13210.5|13247|13187|13265.5|13218.9|13235.9|13185.5|5
1633617300000|2021-10-07 14:35:00|||||||||1
1633617600000|2021-10-07 14:40:00|13244.5|13184.5|13185.1|13161.1|13247|13187|13185.1|13161.1|72
1633617900000|2021-10-07 14:45:00|13177.6|13153.6|13172.7|13132.7|13179.1|13153.6|13157.6|13129.8|79
1633618200000|2021-10-07 14:50:00|13178.1|13138.1|13174.2|13134.2|13180.6|13146.1|13161.2|13132.7|17
1633618500000|2021-10-07 14:55:00|13167.2|13143.2|13163.7|13139.7|13174.2|13143.2|13163.7|13132.7|1
1633618800000|2021-10-07 15:00:00|13162.6|13138.6|13132.7|13092.7|13170.6|13138.6|13115.8|13090.6|91
1633619100000|2021-10-07 15:05:00|13131.3|13091.3|13103.7|13079.7|13150.2|13100.2|13103.7|13076.3|57
1633619400000|2021-10-07 15:10:00|13098.7|13074.7|13101.6|13077.6|13115.5|13091.5|13094.1|13070.1|94
1633619700000|2021-10-07 15:15:00|13105.2|13081.2|13105.2|13081.2|13105.2|13081.2|13105.2|13081.2|4
1633620000000|2021-10-07 15:20:00|13102|13078|13076.6|13052.6|13102|13078|13076.6|13052.6|53
1633620300000|2021-10-07 15:25:00|13085.7|13045.7|13066.7|13042.7|13087.1|13052.7|13066.7|13037.2|12
1633620600000|2021-10-07 15:30:00|13078.9|13038.9|13083.2|13043.2|13092.2|13062.7|13078.9|13032.2|3
1633620900000|2021-10-07 15:35:00|13092.2|13032.2|13081.8|13041.8|13092.2|13041.8|13079.7|13032.2|2
1633621200000|2021-10-07 15:40:00|13081.3|13057.3|13076.8|13036.8|13089.3|13057.3|13070.9|13029.3|35
1633621500000|2021-10-07 15:45:00|13075.8|13035.8|13068.3|13028.3|13090.8|13054.8|13044.2|13017.2|49
1633621800000|2021-10-07 15:50:00|13057.1|13033.1|12999.2|12975.2|13057.1|13033.1|12999.2|12975.2|94
1633622100000|2021-10-07 15:55:00|12998.2|12974.2|12979.3|12955.3|13010.8|12983.8|12979.3|12950.8|61
1633622400000|2021-10-07 16:00:00|12977.8|12953.8|12990.8|12930.8|12999.8|12956.3|12958.2|12929.3|28
1633622700000|2021-10-07 16:05:00|12992.3|12932.3|12985.8|12925.8|12992.3|12945.8|12982.3|12922.3|16
1633623000000|2021-10-07 16:10:00|12982.3|12922.3|12977.3|12917.3|12984.8|12942.8|12961.8|12914.4|2
1633623300000|2021-10-07 16:15:00|12966.3|12926.3|12946.8|12922.8|12977.3|12943.9|12946.8|12914.4|22
1633623600000|2021-10-07 16:20:00|12948.9|12924.9|12969.3|12945.3|12969.3|12945.3|12944.3|12916.5|19
1633623900000|2021-10-07 16:25:00|12975.2|12935.2|12969.5|12929.5|12980.2|12937.8|12950.4|12914.8|34
1633624200000|2021-10-07 16:30:00|12968|12928|12981.6|12941.6|12984.5|12944.5|12956.5|12925.5|4
1633624500000|2021-10-07 16:35:00|12983|12943|12983|12943|12983|12953.5|12966.5|12938|7
1633624800000|2021-10-07 16:40:00|12978|12938|12961.5|12937.5|12978|12941.4|12961.5|12933|8
1633625100000|2021-10-07 16:45:00|12960.1|12936.1|12964|12940|12964|12940|12959.7|12935.7|9
1633625400000|2021-10-07 16:50:00|12962.6|12938.6|12960.1|12936.1|12965.2|12938.6|12955.1|12925.2|11
1633625700000|2021-10-07 16:55:00|12956.2|12932.2|12950.1|12926.1|12957.2|12933.2|12950.1|12926.1|17
1633626000000|2021-10-07 17:00:00|12973.1|12933.1|12961.8|12937.8|12973.1|12943.2|12956.8|12932.8|17
1633626300000|2021-10-07 17:05:00|12960.8|12936.8|12958.3|12934.3|12967.3|12937.9|12957.2|12926.7|18
1633626600000|2021-10-07 17:10:00|12959.4|12935.4|12960.4|12936.4|12960.4|12936.4|12959.4|12935.4|0
1633626900000|2021-10-07 17:15:00|12972.9|12948.9|12993.8|12933.8|13005.9|12948.9|12970.4|12933.8|24
1633627200000|2021-10-07 17:20:00|12984.9|12944.9|12998.8|12938.8|12998.8|12949.9|12982.4|12938.8|3
1633627500000|2021-10-07 17:25:00|12988.8|12948.8|13016.9|12992.9|13036.4|12992.9|12976.9|12943.9|66
1633627800000|2021-10-07 17:30:00|13014.4|12990.4|13006|12966|13061.4|13006.4|12998.4|12956|18
1633628100000|2021-10-07 17:35:00|13009.5|12969.5|13011|12971|13011|12971|13009.5|12969.5|1
1633628400000|2021-10-07 17:40:00|13010|12970|13001|12961|13017.5|12970|13001|12956|0
1633628700000|2021-10-07 17:45:00|13002.1|12962.1|13017.5|12957.5|13017.5|12968.5|13002.1|12956|4
1633629000000|2021-10-07 17:50:00|13008.5|12968.5|12987.5|12947.5|13013.9|12970|12978.4|12946.4|17
1633629300000|2021-10-07 17:55:00|12985|12945|13014|12954|13025|12965|12953.5|12929|28
1633694400000|2021-10-08 12:00:00|13057.3|12997.3|12971.9|12911.9|13074.8|13014.8|12971.8|12911.9|63
1633694700000|2021-10-08 12:05:00|12972.9|12912.9|12973.9|12913.9|12990.4|12932.9|12960.4|12911.4|3
1633695000000|2021-10-08 12:10:00|12975.4|12915.4|12957|12933|12978.8|12940.9|12941.9|12911.4|15
1633695300000|2021-10-08 12:15:00|12961.4|12937.4|12938.4|12914.4|12976.4|12939.9|12933.4|12909.4|9
1633695600000|2021-10-08 12:20:00|12940.4|12916.4|12933.4|12909.4|12941.9|12917.9|12929.9|12905.9|11
1633695900000|2021-10-08 12:25:00|12936.5|12912.5|12978.9|12918.9|12978.9|12943.9|12936.5|12912.5|15
1633696200000|2021-10-08 12:30:00|12977.9|12917.9|12976.4|12916.4|12978.9|12918.9|12975.4|12915.4|0
1633696500000|2021-10-08 12:35:00|12977.9|12917.9|12969.5|12945.5|12978.9|12945.5|12965|12915.4|0
1633696800000|2021-10-08 12:40:00|12972.4|12932.4|12933.5|12909.5|12977.5|12932.4|12933.5|12909.5|10
1633697100000|2021-10-08 12:45:00|12932|12908|12932.4|12908.4|12933.5|12909.5|12932|12908|2
1633697400000|2021-10-08 12:50:00|12932.5|12908.5|12971|12947|12979|12947|12932.5|12908.5|6
1633697700000|2021-10-08 12:55:00|12967.5|12943.5|12967|12943|12975|12945.5|12964|12914|2
1633698000000|2021-10-08 13:00:00|12966|12942|12935|12911|12966|12942|12935|12911|12
1633698300000|2021-10-08 13:05:00|12936|12912|12985|12945|12992.5|12958|12936|12907.5|12
1633698600000|2021-10-08 13:10:00|12985.1|12945.1|13027.6|12967.6|13027.6|12989.6|12981.1|12945.1|8
1633698900000|2021-10-08 13:15:00|13018.6|12978.6|12977.1|12953.1|13027.6|12990.1|12977.1|12927.6|33
1633699200000|2021-10-08 13:20:00|12976.1|12952.1|12986|12946|13007.6|12962.6|12961.6|12933.1|24
1633699500000|2021-10-08 13:25:00|12983.1|12943.1|12937.6|12913.6|13000.6|12951.1|12937.6|12913.6|16
1633699800000|2021-10-08 13:30:00|12935.1|12911.1|12925.1|12901.1|12935.1|12911.1|12925.1|12901.1|22
1633700100000|2021-10-08 13:35:00|12926.1|12902.1|12930.1|12906.1|12930.1|12906.1|12926.1|12902.1|32
1633700400000|2021-10-08 13:40:00|12927.6|12903.6|12923.6|12899.6|12927.6|12903.6|12921.1|12897.1|2
1633700700000|2021-10-08 13:45:00|12926.1|12902.1|12923.7|12899.7|12926.1|12902.1|12912.6|12888.6|49
1633701000000|2021-10-08 13:50:00|12930.6|12890.6|12945.2|12921.2|12950.7|12921.2|12922.6|12890.6|17
1633701300000|2021-10-08 13:55:00|12946.2|12922.2|12985.2|12961.2|13003.2|12969.7|12935.7|12885.7|9
1633701600000|2021-10-08 14:00:00|12997.2|12957.2|12952.7|12928.7|13007.5|12973.7|12952.7|12925.7|16
1633701900000|2021-10-08 14:05:00|12951.7|12927.7|12936.7|12896.7|12953.7|12927.7|12920.2|12885.7|5
1633702200000|2021-10-08 14:10:00|12945.7|12885.7|12950.2|12926.2|12965.7|12930.7|12933.7|12885.7|15
1633702500000|2021-10-08 14:15:00|12955.2|12915.2|12950.7|12910.7|12955.2|12921.2|12945.2|12910.7|1
1633702800000|2021-10-08 14:20:00|12941.7|12917.7|12943.8|12919.8|12943.8|12919.8|12937.7|12913.7|8
1633703100000|2021-10-08 14:25:00|12953.8|12913.8|12962.3|12938.3|12962.3|12938.3|12951.8|12913.8|11
1633703400000|2021-10-08 14:30:00|12967.8|12927.8|12966.3|12942.3|12967.8|12942.3|12958.8|12926.3|3
1633703700000|2021-10-08 14:35:00|12958.8|12934.8|12937.8|12913.8|12958.8|12934.8|12937.8|12909.3|6
1633704000000|2021-10-08 14:40:00|12935.3|12911.3|12935.3|12911.3|12935.3|12911.3|12932.8|12908.8|6
1633704300000|2021-10-08 14:45:00|||||||||2
1633704600000|2021-10-08 14:50:00|12926.8|12902.8|12917.8|12893.8|12930.3|12906.3|12913.9|12889.9|20
1633704900000|2021-10-08 14:55:00|12917.9|12893.9|12905.4|12881.4|12917.9|12893.9|12905.4|12881.4|28
1633705200000|2021-10-08 15:00:00|12909.9|12885.9|12913.9|12889.9|12915.4|12891.4|12909.9|12885.9|8
1633705500000|2021-10-08 15:05:00|12918.4|12894.4|12931.4|12907.4|12931.4|12907.4|12918.4|12894.4|8
1633705800000|2021-10-08 15:10:00|12930.4|12906.4|12925.4|12901.4|12930.4|12906.4|12923.9|12899.9|1
1633706100000|2021-10-08 15:15:00|12922.4|12898.4|12925.9|12885.9|12925.9|12898.4|12916.4|12885.9|8
1633706400000|2021-10-08 15:20:00|12918.9|12894.9|12925.9|12885.9|12925.9|12894.9|12918.9|12885.9|2
1633706700000|2021-10-08 15:25:00|12916.9|12892.9|12913|12889|12916.9|12892.9|12913|12889|0
1633707000000|2021-10-08 15:30:00|12910.9|12886.9|12908|12884|12910.9|12886.9|12908|12884|3
1633707300000|2021-10-08 15:35:00|||||||||4
1633707600000|2021-10-08 15:40:00|12907.5|12883.5|12954|12894|12961.5|12919.5|12907.5|12883.5|21
1633707900000|2021-10-08 15:45:00|12955.5|12895.5|12903.6|12879.6|12958|12909.1|12902.5|12878.5|9
1633708200000|2021-10-08 15:50:00|12905|12881|12902.6|12878.6|12905.1|12881.1|12902.6|12878.6|0
1633708500000|2021-10-08 15:55:00|12901.6|12877.6|12870.1|12846.1|12901.6|12877.6|12867.6|12843.6|30
1633708800000|2021-10-08 16:00:00|12871.1|12847.1|12840.1|12816.1|12871.1|12847.1|12840.1|12813.1|37
1633709100000|2021-10-08 16:05:00|12842.6|12818.6|12853.2|12829.2|12863.6|12839.6|12840.1|12816.1|26
1633709400000|2021-10-08 16:10:00|||||||||1
1633709700000|2021-10-08 16:15:00|12854.2|12830.2|12853.2|12829.2|12868.7|12841.7|12853.2|12828.7|20
1633710000000|2021-10-08 16:20:00|12851.2|12827.2|12852.2|12828.2|12852.2|12828.2|12848.2|12824.2|5
1633710300000|2021-10-08 16:25:00|12853.2|12829.2|12858.7|12818.7|12860.7|12835.7|12844.7|12815.2|12
1633710600000|2021-10-08 16:30:00|12857.2|12817.2|12840.7|12816.7|12857.2|12826.7|12839.7|12812.2|4
1633710900000|2021-10-08 16:35:00|12839.7|12815.7|12842.2|12818.2|12843.2|12819.2|12839.7|12815.7|2
1633711200000|2021-10-08 16:40:00|12840.7|12816.7|12843.8|12803.8|12843.8|12816.8|12840.7|12803.8|2
1633711500000|2021-10-08 16:45:00|12833.7|12809.7|12843.8|12803.8|12843.8|12813.3|12830.8|12802.3|9
1633711800000|2021-10-08 16:50:00|12840.8|12816.8|12851.8|12827.8|12852.3|12827.8|12840.8|12812.3|0
1633712100000|2021-10-08 16:55:00|12864.7|12804.7|12843.8|12803.8|12864.7|12813.8|12833.3|12803.8|1
1633712400000|2021-10-08 17:00:00|12828.3|12804.3|12825.8|12801.8|12839.8|12804.3|12820.8|12793.9|6
1633712700000|2021-10-08 17:05:00|12823.3|12799.3|12818.3|12794.3|12825.8|12801.8|12817.3|12793.3|10
1633713000000|2021-10-08 17:10:00|12817.3|12793.3|12824.8|12800.8|12824.8|12800.8|12817.3|12793.3|5
1633713300000|2021-10-08 17:15:00|12825.8|12801.8|12856.8|12816.8|12873.3|12842.3|12825.8|12801.8|55
1633713600000|2021-10-08 17:20:00|12858.3|12818.3|12896.4|12872.4|12901.9|12873.4|12849.9|12818.3|13
1633713900000|2021-10-08 17:25:00|12898.3|12858.3|13030.4|12990.4|13107.4|13063.9|12885.3|12858.3|147
1633714200000|2021-10-08 17:30:00|13024.9|13000.9|13007.4|12947.4|13044.4|13000.9|12991.4|12932.9|64
1633714500000|2021-10-08 17:35:00|13005.4|12945.4|13002.9|12942.9|13019.9|12959.9|13002.9|12942.9|4
1633714800000|2021-10-08 17:40:00|13000.4|12940.4|12928.9|12868.9|13000.4|12940.4|12917.4|12868.9|8
1633715100000|2021-10-08 17:45:00|12930.4|12870.4|12899|12839|12930.4|12870.4|12899|12839|1
1633715400000|2021-10-08 17:50:00|12901.5|12841.5|12960|12900|12970.5|12916.5|12901.5|12841.5|17
1633715700000|2021-10-08 17:55:00|12968|12908|12971|12911|13030|12999.1|12956|12896|19
1633953600000|2021-10-11 12:00:00|13075.8|13015.8|13004.4|12944.4|13076.7|13016.7|12989.4|12944.4|23
1633953900000|2021-10-11 12:05:00|12990|12966|12985.9|12945.9|13011.4|12974.7|12978.9|12940.8|4
1633954200000|2021-10-11 12:10:00|12975.4|12951.4|12952.9|12928.9|12975.4|12951.4|12952.9|12925.9|3
1633954500000|2021-10-11 12:15:00|12955.4|12931.4|12955.4|12931.4|12955.4|12931.4|12955.4|12931.4|0
1633954800000|2021-10-11 12:20:00|12954.5|12930.5|12935.4|12911.4|12954.5|12930.5|12935.4|12911.4|13
1633955100000|2021-10-11 12:25:00|12936.3|12912.3|12934.5|12910.5|12937|12913|12934.5|12910.5|2
1633955700000|2021-10-11 12:35:00|12935.4|12911.4|12932.9|12908.9|12935.4|12911.4|12932.9|12908.9|2
1633956000000|2021-10-11 12:40:00|12925.4|12901.4|12925.5|12901.5|12928|12904|12925.4|12901.4|1
1633956300000|2021-10-11 12:45:00|12938.1|12878.1|12896.9|12856.9|12938.1|12884.9|12891.7|12856.9|5
1633956600000|2021-10-11 12:50:00|12906|12846|12883.9|12859.9|12906|12876.5|12883.9|12844.4|2
1633956900000|2021-10-11 12:55:00|12878.9|12854.9|12863.9|12839.9|12881.5|12854.9|12863.9|12814.4|5
1633957200000|2021-10-11 13:00:00|12858.9|12834.9|12892.8|12832.8|12935.3|12883.5|12858.9|12832.8|14
1633957500000|2021-10-11 13:05:00|12891.9|12831.9|12866.9|12806.9|12891.9|12835.3|12863.5|12803.5|11
1633957800000|2021-10-11 13:10:00|12863.5|12803.5|12857.8|12797.8|12941.2|12881.2|12823|12797.8|30
1633958100000|2021-10-11 13:15:00|12847|12807|12848.7|12808.7|12857.8|12808.7|12845.3|12796.2|1
1633958400000|2021-10-11 13:20:00|12848.8|12808.8|12851.3|12791.3|12857.9|12810|12819.9|12791.3|11
1633958700000|2021-10-11 13:25:00|12840.4|12800.4|12804.9|12780.9|12840.4|12803.4|12798.1|12774.1|37
1633959000000|2021-10-11 13:30:00|12805.8|12781.8|12783.1|12759.1|12807.4|12783.4|12783.1|12759.1|9
1633959300000|2021-10-11 13:35:00|12775.6|12751.6|12819.5|12759.5|12842.9|12782.9|12750.6|12726.6|36
1633959600000|2021-10-11 13:40:00|12817|12757|12738.1|12714.1|12817|12757|12738.1|12701.1|14
1633959900000|2021-10-11 13:45:00|12738.2|12714.2|12768.8|12708.8|12771.3|12730.1|12731.5|12704.6|17
1633960200000|2021-10-11 13:50:00|12770.5|12710.5|12764.6|12704.6|12770.5|12733.5|12756.2|12704.6|2
1633960500000|2021-10-11 13:55:00|12755.5|12715.5|12798|12738|12832.3|12772.3|12755.5|12709.9|19
1633960800000|2021-10-11 14:00:00|12790.5|12730.5|12779.1|12755.1|12792.6|12755.3|12751.2|12704.2|10
1633961100000|2021-10-11 14:05:00|12775.7|12751.7|12769.6|12709.6|12775.7|12751.7|12759.6|12709.6|2
1633961400000|2021-10-11 14:10:00|12764.8|12724.8|12767.5|12743.5|12768.9|12744.4|12756.8|12724.8|1
1633961700000|2021-10-11 14:15:00|12772|12748|12814.1|12790.1|12828|12790.1|12772|12748|10
1633962000000|2021-10-11 14:20:00|12815.8|12791.8|12823.9|12783.9|12831.4|12799.4|12805.5|12748.9|17
1633962300000|2021-10-11 14:25:00|12824|12784|12799|12739|12825.6|12787|12779.3|12739|6
1633962600000|2021-10-11 14:30:00|12796.5|12756.5|12796.5|12756.5|12798.1|12765.4|12789.4|12756.5|0
1633962900000|2021-10-11 14:35:00|12778.5|12754.5|12796.5|12756.5|12798.1|12767|12778.5|12754.5|5
1633963200000|2021-10-11 14:40:00|12801.5|12741.5|12801.5|12741.5|12801.5|12741.5|12801.5|12741.5|2
1633963500000|2021-10-11 14:45:00|12794|12754|12787.4|12727.4|12796.5|12762|12751|12708.1|14
1633963800000|2021-10-11 14:50:00|12789|12729|12789|12749|12796.5|12764.5|12773.5|12718.1|8
1633964100000|2021-10-11 14:55:00|12798.1|12738.1|12792.4|12752.4|12798.1|12769.5|12783.7|12735.6|7
1633964400000|2021-10-11 15:00:00|12801.6|12741.6|12765.7|12725.7|12801.6|12755.3|12765.7|12718.2|1
1633964700000|2021-10-11 15:05:00|12764.8|12724.8|12753.6|12729.6|12764.8|12729.6|12750.2|12723.2|5
1633965000000|2021-10-11 15:10:00|12758|12734|12752.7|12728.7|12768.6|12744.6|12752.7|12728.7|17
1633965300000|2021-10-11 15:15:00|12750.2|12726.2|12750.2|12726.2|12750.2|12726.2|12750.2|12726.2|1
1633965600000|2021-10-11 15:20:00|12747.7|12723.7|12772.7|12748.7|12773.2|12748.7|12747.7|12723.7|9
1633965900000|2021-10-11 15:25:00|12773.6|12749.6|12806.6|12766.6|12813.2|12775.5|12773.6|12742.7|8
1633966200000|2021-10-11 15:30:00|12794.5|12770.5|12776.2|12752.2|12800|12770.5|12770.3|12746.3|28
1633966500000|2021-10-11 15:35:00|12781.7|12741.7|12771.2|12747.2|12781.7|12748.8|12765.3|12736.7|4
1633966800000|2021-10-11 15:40:00|12778.3|12738.3|12776.2|12752.2|12778.3|12753.1|12769.6|12736.7|6
1633967100000|2021-10-11 15:45:00|12775.3|12751.3|12776.2|12752.2|12776.2|12752.2|12775.3|12751.3|2
1633967400000|2021-10-11 15:50:00|12778.7|12754.7|12804.2|12764.2|12821.7|12790.6|12778.7|12754.7|10
1633967700000|2021-10-11 15:55:00|12803.3|12763.3|12806.7|12766.7|12810.8|12779.7|12777.8|12741.7|10
1633968000000|2021-10-11 16:00:00|12805.9|12765.9|12808.4|12768.4|12809.2|12779.7|12792.9|12761.7|10
1633968300000|2021-10-11 16:05:00|12810.1|12770.1|12781.3|12757.3|12810.1|12783.2|12781.3|12757.3|18
1633968600000|2021-10-11 16:10:00|12788.4|12748.4|12751.1|12727.1|12788.4|12753.9|12751.1|12727.1|42
1633968900000|2021-10-11 16:15:00|12749.5|12725.5|12762|12738|12763.8|12739.8|12748.6|12724.6|11
1633969200000|2021-10-11 16:20:00|12761.1|12737.1|12758.6|12734.6|12761.1|12737.1|12758.6|12734.6|1
1633969500000|2021-10-11 16:25:00|12758.7|12734.7|12757.9|12733.9|12758.7|12734.7|12753.7|12729.7|15
1633969800000|2021-10-11 16:30:00|12756.2|12732.2|12758.7|12734.7|12758.7|12734.7|12753.7|12729.7|8
1633970100000|2021-10-11 16:35:00|12761.4|12737.4|12766.2|12742.2|12766.2|12742.2|12761.4|12737.4|8
1633970400000|2021-10-11 16:40:00|12763.7|12739.7|12761.2|12737.2|12763.7|12739.7|12761.2|12737.2|4
1633970700000|2021-10-11 16:45:00|12758.7|12734.7|12757.1|12733.1|12758.7|12734.7|12757.1|12733.1|8
1633971000000|2021-10-11 16:50:00|12753.9|12729.9|12753.9|12729.9|12753.9|12729.9|12753.9|12729.9|4
1633971300000|2021-10-11 16:55:00|12751.2|12727.2|12748|12724|12751.2|12727.2|12748|12724|4
1633971600000|2021-10-11 17:00:00|12751|12711|12743.9|12719.9|12751|12719.9|12733|12708.5|4
1633971900000|2021-10-11 17:05:00|12743.1|12719.1|12738.1|12714.1|12743.1|12719.1|12730.6|12706.6|18
1633972200000|2021-10-11 17:10:00|12747|12707|12747|12707|12747|12707|12747|12707|0
1633972500000|2021-10-11 17:15:00|12738.1|12714.1|12728.1|12704.1|12738.1|12714.1|12728.1|12704.1|56
1633972800000|2021-10-11 17:20:00|12728.3|12704.3|12735.8|12711.8|12735.8|12711.8|12728.3|12704.3|29
1633973100000|2021-10-11 17:25:00|12742.4|12718.4|12736.7|12712.7|12750.4|12718.4|12732.4|12690.4|59
1633973400000|2021-10-11 17:30:00|12735.8|12711.8|12745.6|12721.6|12745.6|12721.6|12735.8|12711.8|3
1633973700000|2021-10-11 17:35:00|12744.8|12720.8|12743.2|12719.2|12744.8|12720.8|12743.1|12719.1|1
1633974000000|2021-10-11 17:40:00|12744.5|12704.5|12744.6|12704.6|12746.2|12706.2|12744.5|12704.5|2
1633974300000|2021-10-11 17:45:00|12753.7|12693.7|12746.2|12706.2|12755.3|12717.6|12741.6|12693.7|1
1633974600000|2021-10-11 17:50:00|12743.7|12703.7|12733.2|12709.2|12745.3|12714.2|12733.2|12703.7|3
1633974900000|2021-10-11 17:55:00|12734.1|12710.1|12763|12703|12763.9|12714.5|12728.2|12688.9|13
1634040000000|2021-10-12 12:00:00|12741.6|12717.6|12741.6|12717.6|12775.5|12742.7|12739.1|12712.1|19
1634040300000|2021-10-12 12:05:00|12748.8|12708.8|12709.1|12685.1|12748.8|12715.9|12699.1|12668.8|35
1634040600000|2021-10-12 12:10:00|12708.3|12684.3|12705.8|12681.8|12708.3|12684.3|12705.8|12681.8|2
1634040900000|2021-10-12 12:15:00|12703.3|12679.3|12710.5|12670.5|12710.5|12679.3|12700.8|12663.8|11
1634041200000|2021-10-12 12:20:00|12709.6|12669.6|12705.8|12681.8|12710.8|12686.8|12703.3|12669.6|33
1634041500000|2021-10-12 12:25:00|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|1
1634041800000|2021-10-12 12:30:00|12707.5|12683.5|12695.8|12671.8|12708.3|12684.3|12695.8|12671.8|8
1634042100000|2021-10-12 12:35:00|12695|12671|12674.1|12650.1|12695|12671|12674.1|12650.1|17
1634042400000|2021-10-12 12:40:00|12674.2|12650.2|12674.2|12650.2|12674.2|12650.2|12674.2|12650.2|35
1634042700000|2021-10-12 12:45:00|12669.2|12645.2|12659.2|12635.2|12669.2|12645.2|12657.5|12633.5|8
1634043000000|2021-10-12 12:50:00|12658.3|12634.3|12644.2|12620.2|12658.3|12634.3|12644.2|12620.2|19
1634043300000|2021-10-12 12:55:00|12645.9|12621.9|12654.2|12630.2|12655.9|12631.9|12645.9|12621.9|14
1634043600000|2021-10-12 13:00:00|12651.7|12627.7|12644.2|12620.2|12651.7|12627.7|12644.2|12620.2|7
1634043900000|2021-10-12 13:05:00|||||||||3
1634044200000|2021-10-12 13:10:00|12639.2|12615.2|12634.3|12610.3|12639.2|12615.2|12634.2|12610.2|10
1634044500000|2021-10-12 13:15:00|||||||||6
1634044800000|2021-10-12 13:20:00|12629.3|12605.3|12625.1|12601.1|12629.3|12605.3|12625.1|12601.1|8
1634045100000|2021-10-12 13:25:00|12624.3|12600.3|12624.3|12600.3|12624.3|12600.3|12624.3|12600.3|5
1634045400000|2021-10-12 13:30:00|||||||||10
1634045700000|2021-10-12 13:35:00|12621.8|12597.8|12616|12592|12621.8|12597.8|12614.3|12590.3|26
1634046000000|2021-10-12 13:40:00|12615.2|12591.2|12611.8|12587.8|12616.8|12592.8|12611.8|12587.8|11
1634046300000|2021-10-12 13:45:00|12611|12587|12611.9|12587.9|12611.9|12587.9|12611|12587|4
1634046600000|2021-10-12 13:50:00|12611|12587|12604.4|12580.4|12611|12587|12604.4|12580.4|10
1634046900000|2021-10-12 13:55:00|12596.9|12572.9|12648.2|12588.2|12650.7|12614.6|12594.4|12570.4|34
1634047200000|2021-10-12 14:00:00|12649.9|12589.9|12629.9|12589.9|12649.9|12596.5|12629.9|12582.4|18
1634047800000|2021-10-12 14:10:00|12616|12592|12605.3|12581.3|12616|12592|12597.8|12573.8|20
1634048100000|2021-10-12 14:15:00|||||||||5
1634048400000|2021-10-12 14:20:00|12603.6|12579.6|12604.5|12580.5|12604.5|12580.5|12596.2|12572.2|37
1634048700000|2021-10-12 14:25:00|12603.7|12579.7|12579.5|12555.5|12609.2|12580.5|12579.5|12555.5|23
1634049000000|2021-10-12 14:30:00|12600.3|12576.3|12599.5|12575.5|12600.3|12576.3|12597.8|12573.8|33
1634049300000|2021-10-12 14:35:00|12596.2|12572.2|12598.7|12574.7|12598.7|12574.7|12591.2|12567.2|22
1634049600000|2021-10-12 14:40:00|12596.2|12572.2|12600.4|12576.4|12610.9|12579.7|12584.5|12555|17
1634049900000|2021-10-12 14:45:00|12605.9|12565.9|12590.4|12566.4|12605.9|12576.4|12590.4|12565.9|5
1634050200000|2021-10-12 14:50:00|12589.6|12565.6|12587.9|12563.9|12589.6|12565.6|12587.9|12563.9|16
1634050500000|2021-10-12 14:55:00|12557.9|12533.9|12558.8|12534.8|12558.8|12534.8|12557.9|12533.9|26
1634050800000|2021-10-12 15:00:00|12557.9|12533.9|12588.4|12548.4|12599.3|12561.5|12550.4|12526.4|37
1634051100000|2021-10-12 15:05:00|12587.6|12547.6|12573.8|12549.8|12587.6|12554.7|12549.6|12525.6|10
1634051400000|2021-10-12 15:10:00|12584.3|12524.3|12554.6|12530.6|12584.3|12541.5|12554.6|12524.3|4
1634051700000|2021-10-12 15:15:00|12557.2|12533.2|12563.8|12539.8|12599.3|12560.7|12557.2|12530.1|27
1634052000000|2021-10-12 15:20:00|12562.2|12538.2|12576.8|12536.8|12576.8|12541.5|12549.6|12525.6|21
1634052300000|2021-10-12 15:25:00|12570.5|12546.5|12671.1|12611.1|12678.6|12618.6|12570.5|12546.5|32
1634052600000|2021-10-12 15:30:00|12671.9|12611.9|12646.9|12606.9|12676.1|12616.1|12646.9|12597.7|4
1634052900000|2021-10-12 15:35:00|12641.4|12617.4|12671|12611|12687.7|12629.1|12641.4|12611|30
1634053200000|2021-10-12 15:40:00|12658.5|12618.5|12835.3|12775.3|12855.3|12795.3|12657.2|12609.4|33
1634053500000|2021-10-12 15:45:00|12833.6|12773.6|12784.4|12724.4|12862.8|12822.8|12779.4|12719.4|16
1634053800000|2021-10-12 15:50:00|12759.7|12735.7|12706.1|12666.1|12759.7|12735.7|12706.1|12666.1|18
1634054100000|2021-10-12 15:55:00|12704.4|12664.4|12675.3|12635.3|12735.3|12704.9|12664|12633.6|38
1634054400000|2021-10-12 16:00:00|12681.1|12621.1|12765.3|12705.3|12767|12707|12670.7|12619.5|22
1634054700000|2021-10-12 16:05:00|12760.3|12700.3|12844.8|12820.8|12844.8|12820.8|12751.5|12700.3|46
1634055000000|2021-10-12 16:10:00|12846.5|12822.5|12912.3|12888.3|12982.8|12951.6|12844.8|12820.8|86
1634055300000|2021-10-12 16:15:00|12914|12890|12978.7|12918.7|12981.2|12954.2|12914|12882.8|31
1634055600000|2021-10-12 16:20:00|12977|12917|13012.3|12988.3|13065.3|13005.3|12972.3|12917|28
1634055900000|2021-10-12 16:25:00|13009.8|12985.8|13021.2|12961.2|13021.2|12985.8|12998.7|12947.9|47
1634056200000|2021-10-12 16:30:00|13013.7|12973.7|13026.6|13002.6|13034.6|13004.2|13012.9|12967.1|33
1634056500000|2021-10-12 16:35:00|13027.4|13003.4|13032.4|13008.4|13046.3|13019.3|13027.4|13002.9|6
1634056800000|2021-10-12 16:40:00|13030.7|13006.7|13027.4|13003.4|13030.7|13006.7|13027.4|13003.4|5
1634057100000|2021-10-12 16:45:00|13024.9|13000.9|13009.9|12985.9|13024.9|13000.9|13009.9|12982.9|3
1634057400000|2021-10-12 16:50:00|13014.9|12990.9|13029.1|13005.1|13039.6|13005.1|13014.9|12990.9|5
1634057700000|2021-10-12 16:55:00|13030|13006|13036.3|12996.3|13038.8|13011.8|12994.9|12969.6|17
1634058000000|2021-10-12 17:00:00|13018.3|12994.3|13035.8|13011.8|13035.8|13011.8|13018.3|12989.7|4
1634058300000|2021-10-12 17:05:00|13036.7|13012.7|13038.3|13014.3|13038.3|13014.3|13036.7|13012.7|3
1634058600000|2021-10-12 17:10:00|13036.3|12996.3|13030.8|13006.8|13036.3|13006.8|13024.9|12996.3|3
1634058900000|2021-10-12 17:15:00|13034.2|13010.2|13028|12988|13047.2|13020.2|13028|12983|21
1634059200000|2021-10-12 17:20:00|13010.9|12986.9|12975|12951|13014.6|12986.9|12972.5|12948.5|13
1634059500000|2021-10-12 17:25:00|12973.4|12949.4|12895.9|12871.9|12977.2|12949.4|12895.9|12863.1|41
1634059800000|2021-10-12 17:30:00|12896.8|12872.8|12893.1|12853.1|12898.9|12874.4|12893|12853|2
1634060100000|2021-10-12 17:35:00|12891.4|12851.4|12882.6|12858.6|12891.4|12858.6|12882.6|12851.4|7
1634060400000|2021-10-12 17:40:00|12879.3|12855.3|12848.4|12824.4|12879.8|12855.3|12845.1|12808.1|3
1634060700000|2021-10-12 17:45:00|12845.1|12821.1|12834.8|12774.8|12845.1|12821.1|12806|12767.3|6
1634061000000|2021-10-12 17:50:00|12833.1|12773.1|12926.5|12866.5|12933.1|12873.1|12830.6|12770.6|10
1634061300000|2021-10-12 17:55:00|12924|12864|12904|12844|12924|12864|12892.3|12832.3|9
1634126400000|2021-10-13 12:00:00|12931.4|12871.4|12785.6|12725.6|12931.4|12871.4|12785.6|12725.6|21
1634126700000|2021-10-13 12:05:00|12773.9|12713.9|12704|12644|12773.9|12713.9|12704|12644|5
1634127000000|2021-10-13 12:10:00|12704.8|12644.8|12676|12652|12704.8|12653.7|12676|12640.6|3
1634127300000|2021-10-13 12:15:00|12673.5|12649.5|12700.6|12640.6|12709.7|12650.3|12673.5|12622.2|12
1634127600000|2021-10-13 12:20:00|12699|12639|12686.5|12626.5|12699|12639|12684|12624|0
1634127900000|2021-10-13 12:25:00|12684|12624|12684|12624|12686.5|12626.5|12681.5|12621.5|3
1634128200000|2021-10-13 12:30:00|12684.8|12624.8|12682.4|12622.4|12684.8|12624.8|12679|12619|5
1634128500000|2021-10-13 12:35:00|12683.2|12623.2|12682.4|12622.4|12683.2|12623.2|12682.4|12622.4|1
1634128800000|2021-10-13 12:40:00|12680.8|12620.8|12659.1|12619.1|12680.8|12642.9|12659.1|12609.9|44
1634129100000|2021-10-13 12:45:00|12658.3|12618.3|12646.1|12622.1|12658.3|12624.6|12646.1|12614.9|1
1634129400000|2021-10-13 12:50:00|12646.9|12622.9|12645.2|12621.2|12646.9|12622.9|12645.2|12621.2|0
1634129700000|2021-10-13 12:55:00|12646.9|12622.9|12669.1|12629.1|12679.9|12648.7|12646|12622|12
1634130000000|2021-10-13 13:00:00|12671.6|12631.6|12634.4|12610.4|12674.1|12632.4|12633.6|12609.6|20
1634130300000|2021-10-13 13:05:00|12633.6|12609.6|12633.7|12609.7|12633.7|12609.7|12633.6|12609.6|7
1634130600000|2021-10-13 13:10:00|||||||||4
1634130900000|2021-10-13 13:15:00|12639.5|12615.5|12637|12613|12639.5|12615.5|12637|12613|11
1634131200000|2021-10-13 13:20:00|12633.7|12609.7|12619.5|12595.5|12633.7|12609.7|12619.5|12595.5|5
1634131500000|2021-10-13 13:25:00|12618.7|12594.7|12614.5|12590.5|12618.7|12594.7|12614.5|12590.5|7
1634131800000|2021-10-13 13:30:00|12616.1|12592.1|12619.5|12595.5|12620.3|12596.3|12616.1|12592.1|13
1634132100000|2021-10-13 13:35:00|12620.4|12596.4|12622.1|12598.1|12622.1|12598.1|12612.1|12588.1|4
1634132400000|2021-10-13 13:40:00|12623.7|12599.7|12592.1|12568.1|12623.7|12599.7|12592.1|12568.1|13
1634132700000|2021-10-13 13:45:00|12590.1|12550.1|12529.6|12505.6|12590.1|12557.3|12529.6|12505.6|24
1634133000000|2021-10-13 13:50:00|12531.3|12507.3|12560|12500|12571.1|12538.9|12531.3|12500|21
1634133300000|2021-10-13 13:55:00|12566.8|12506.8|12527.1|12503.1|12566.8|12526.5|12517.1|12493.1|14
1634133600000|2021-10-13 14:00:00|12539.6|12515.6|12533.4|12493.4|12542.1|12518.1|12517.1|12493.1|27
1634133900000|2021-10-13 14:05:00|12531.8|12491.8|12518|12494|12552.6|12505.7|12516.3|12486.8|9
1634134200000|2021-10-13 14:10:00|12506.1|12482.1|12513.8|12489.8|12513.8|12489.8|12497.1|12473.1|22
1634134500000|2021-10-13 14:15:00|12511.3|12487.3|12504.7|12480.7|12515.2|12489.8|12498.9|12474.9|37
1634134800000|2021-10-13 14:20:00|12503.9|12479.9|12500.5|12476.5|12504.7|12480.7|12498.9|12474.9|15
1634135100000|2021-10-13 14:25:00|12508.9|12484.9|12522.7|12482.7|12532.7|12505.7|12502.2|12478.2|13
1634135400000|2021-10-13 14:30:00|12518|12494|12538|12514|12538|12514|12518|12494|12
1634135700000|2021-10-13 14:35:00|12543.5|12503.5|12533.9|12509.9|12557.2|12533.2|12528.9|12490.2|24
1634136000000|2021-10-13 14:40:00|12526.4|12502.4|12546.9|12506.9|12546.9|12515.7|12523.9|12496.8|10
1634136300000|2021-10-13 14:45:00|12539.8|12515.8|12546.5|12522.5|12560.3|12522.5|12539.8|12506.9|19
1634136600000|2021-10-13 14:50:00|12544.8|12520.8|12535.6|12511.6|12544.8|12520.8|12535.6|12511.6|4
1634136900000|2021-10-13 14:55:00|12547.3|12523.3|12540.6|12516.6|12547.3|12523.3|12540.6|12516.6|40
1634137200000|2021-10-13 15:00:00|12537.2|12513.2|12545.6|12521.6|12545.6|12521.6|12537.2|12513.2|6
1634137500000|2021-10-13 15:05:00|12543.1|12519.1|12545.6|12521.6|12545.6|12521.6|12543.1|12519.1|4
1634137800000|2021-10-13 15:10:00|12547.2|12523.2|12549.8|12525.8|12552.3|12528.3|12547.2|12523.2|10
1634138100000|2021-10-13 15:15:00|12549.9|12525.9|12546.6|12522.6|12549.9|12525.9|12546.5|12522.5|4
1634138400000|2021-10-13 15:20:00|12551.6|12527.6|12549.9|12525.9|12552.4|12528.4|12546.6|12522.6|16
1634138700000|2021-10-13 15:25:00|12564.9|12540.9|12620.4|12580.4|12625.4|12589.3|12564.9|12527.9|9
1634139000000|2021-10-13 15:30:00|12618.7|12578.7|12611.2|12571.2|12625.4|12594.2|12611.2|12563.7|7
1634139300000|2021-10-13 15:35:00|12612|12572|12613.8|12553.8|12617.1|12584.2|12601.5|12547.9|4
1634139600000|2021-10-13 15:40:00|12600|12576|12613.7|12553.7|12613.7|12576|12573.2|12519.6|11
1634139900000|2021-10-13 15:45:00|12615.4|12555.4|12657.1|12597.1|12670.4|12610.4|12604.9|12555.4|3
1634140200000|2021-10-13 15:50:00|12658.8|12598.8|12638.9|12578.9|12668.8|12637.6|12623.3|12578.8|8
1634140500000|2021-10-13 15:55:00|12628.1|12588.1|12571.7|12547.7|12628.1|12588.1|12568.4|12533.9|15
1634140800000|2021-10-13 16:00:00|12570.9|12546.9|12586.4|12546.4|12586.4|12546.9|12568.4|12543|14
1634141100000|2021-10-13 16:05:00|12587.2|12547.2|12587.2|12547.2|12587.2|12547.2|12587.2|12547.2|1
1634141400000|2021-10-13 16:10:00|12576.8|12552.8|12572.6|12548.6|12576.8|12552.8|12568.4|12544.4|13
1634141700000|2021-10-13 16:15:00|12571.8|12547.8|12568.4|12544.4|12571.8|12547.8|12568.4|12544.4|1
1634142000000|2021-10-13 16:20:00|12567.6|12543.6|12548.4|12524.4|12567.6|12543.6|12540.1|12515.6|10
1634142300000|2021-10-13 16:25:00|12553.4|12529.4|12564.3|12540.3|12570.7|12540.3|12553.4|12529.4|2
1634142600000|2021-10-13 16:30:00|12565.1|12541.1|12555.2|12531.2|12566.8|12542.8|12555.2|12531.2|8
1634142900000|2021-10-13 16:35:00|12558.2|12518.2|12559|12519|12560.7|12527.1|12542.7|12518.2|9
1634143200000|2021-10-13 16:40:00|12556.5|12516.5|12555.7|12515.7|12559|12519|12555.7|12515.7|10
1634143500000|2021-10-13 16:45:00|12554|12514|12554|12514|12554|12514|12554|12514|4
1634144100000|2021-10-13 16:55:00|12545.2|12521.2|12523.6|12499.6|12545.2|12521.2|12521.9|12490.8|21
1634144400000|2021-10-13 17:00:00|12524.4|12500.4|12552.4|12512.4|12576.1|12552.1|12524.4|12500.4|58
1634144700000|2021-10-13 17:05:00|12542|12518|12536.9|12512.9|12542|12518|12534.4|12510.4|2
1634145300000|2021-10-13 17:15:00|12538.5|12514.5|12547.7|12523.7|12550.7|12523.7|12538.5|12510.7|0
1634145600000|2021-10-13 17:20:00|12554.1|12514.1|12537.7|12513.7|12554.1|12517.9|12537.7|12513.7|8
1634145900000|2021-10-13 17:25:00|12547.3|12507.3|12535.3|12511.3|12547.3|12513.7|12533.6|12507.3|5
1634146200000|2021-10-13 17:30:00|12532.8|12508.8|12544.5|12520.5|12550.8|12520.5|12532.8|12508.8|2
1634146500000|2021-10-13 17:35:00|||||||||1
1634147100000|2021-10-13 17:45:00|12543.7|12519.7|12557.8|12533.8|12603.3|12563.8|12542.9|12517.5|34
1634147400000|2021-10-13 17:50:00|12560.3|12536.3|12542|12518|12567|12543|12540.4|12515.9|8
1634147700000|2021-10-13 17:55:00|12543.6|12519.6|12548.4|12508.4|12548.4|12520.4|12537|12504.2|18
1634212800000|2021-10-14 12:00:00|12544.6|12520.6|12552.1|12528.1|12600.1|12553.5|12544.6|12517.6|28
1634213100000|2021-10-14 12:05:00|12549.6|12525.6|12549.6|12525.6|12557.6|12525.6|12542.1|12517.6|8
1634213400000|2021-10-14 12:10:00|12548.9|12524.9|12557.6|12517.6|12559.4|12524.9|12544.6|12517.6|4
1634213700000|2021-10-14 12:15:00|12555.9|12515.9|12547.1|12523.1|12555.9|12523.1|12547.1|12515.9|3
1634214000000|2021-10-14 12:20:00|12542.1|12518.1|12538.9|12514.9|12549.6|12525.6|12536.4|12507.7|12
1634214300000|2021-10-14 12:25:00|12538.7|12514.7|12540.4|12516.4|12541.2|12517.2|12537.9|12513.9|43
1634214600000|2021-10-14 12:30:00|12540.5|12516.5|12549.2|12509.2|12549.2|12519.7|12537|12509.2|0
1634214900000|2021-10-14 12:35:00|12543.7|12519.7|12540.5|12516.5|12552.7|12521.5|12538|12511|6
1634215200000|2021-10-14 12:40:00|12536.3|12512.3|12551.3|12527.3|12551.3|12527.3|12536.3|12512.3|12
1634215500000|2021-10-14 12:45:00|12550.5|12526.5|12556|12516|12556|12526.5|12548.8|12516|3
1634215800000|2021-10-14 12:50:00|12547.2|12523.2|12547.1|12523.1|12554.3|12523.2|12538.8|12514.3|2
1634216100000|2021-10-14 12:55:00|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|1
1634216400000|2021-10-14 13:00:00|12543.2|12519.2|12554.3|12514.3|12554.3|12523.1|12538|12514|7
1634216700000|2021-10-14 13:05:00|12541.3|12517.3|12543.8|12519.8|12564.6|12540.6|12538.1|12514.1|46
1634217000000|2021-10-14 13:10:00|12541.3|12517.3|12543.1|12519.1|12576.8|12550.6|12541.3|12515.7|16
1634217300000|2021-10-14 13:15:00|12540.6|12516.6|12528.9|12504.9|12540.6|12516.6|12528.1|12504.1|38
1634217600000|2021-10-14 13:20:00|12529.6|12505.6|12532.1|12508.1|12532.1|12508.1|12529.6|12505.6|4
1634217900000|2021-10-14 13:25:00|12535.4|12511.4|12553.6|12513.6|12580.9|12549.7|12535.4|12506.1|16
1634218200000|2021-10-14 13:30:00|12551.9|12511.9|12540.6|12516.6|12551.9|12516.6|12540.6|12511.1|14
1634218500000|2021-10-14 13:35:00|12541.4|12517.4|12548.9|12524.9|12567.2|12543.2|12539.7|12515.7|18
1634218800000|2021-10-14 13:40:00|12549.7|12525.7|12548.7|12524.7|12550.5|12526.5|12548.7|12524.7|2
1634219100000|2021-10-14 13:45:00|12548|12524|12592|12532|12607.7|12580|12548|12524|32
1634219400000|2021-10-14 13:50:00|12590.2|12530.2|12584|12560|12609.5|12561.8|12578.8|12530.2|20
1634219700000|2021-10-14 13:55:00|12579.7|12555.7|12601.5|12577.5|12601.5|12577.5|12578|12554|79
1634220000000|2021-10-14 14:00:00|12604|12580|12606|12546|12711|12651|12598|12546|58
1634220300000|2021-10-14 14:05:00|12607.8|12547.8|12578.8|12554.8|12607.8|12558.3|12578.8|12547.8|3
1634220600000|2021-10-14 14:10:00|12580.6|12556.6|12579.8|12555.8|12581.5|12557.5|12578.3|12554.3|238
1634220900000|2021-10-14 14:15:00|12578.1|12554.1|12583.8|12559.8|12583.8|12559.8|12575.6|12551.6|10
1634221200000|2021-10-14 14:20:00|12583.9|12559.9|12592.8|12552.8|12594.8|12570.8|12583.9|12552.8|7
1634221500000|2021-10-14 14:25:00|12582.3|12558.3|12575.6|12551.6|12582.3|12558.3|12575.6|12551.6|0
1634221800000|2021-10-14 14:30:00|12569.9|12545.9|12567.4|12543.4|12573.1|12549.1|12564.9|12540.9|17
1634222100000|2021-10-14 14:35:00|12565.6|12541.6|12538.9|12514.9|12565.6|12541.6|12532.4|12507.9|48
1634222400000|2021-10-14 14:40:00|12538.1|12514.1|12542.2|12518.2|12567.7|12521.4|12534.7|12507.5|20
1634222700000|2021-10-14 14:45:00|12539.9|12515.9|12543|12519|12543|12519|12536.4|12512.4|25
1634223000000|2021-10-14 14:50:00|12549.9|12525.9|12544.7|12520.7|12563|12539|12543|12519|15
1634223300000|2021-10-14 14:55:00|12544|12520|12553|12529|12592.7|12556.5|12538|12509.1|35
1634223600000|2021-10-14 15:00:00|12553.8|12529.8|12542.2|12518.2|12591|12548.2|12542.2|12518.2|31
1634223900000|2021-10-14 15:05:00|12541.5|12517.5|12546.3|12522.3|12547.7|12523|12533.2|12507.7|31
1634224200000|2021-10-14 15:10:00|12543.8|12519.8|12566.3|12542.3|12566.3|12542.3|12543.8|12519.8|15
1634224500000|2021-10-14 15:15:00|12573|12549|12567.1|12543.1|12576.3|12552.3|12567.1|12543.1|4
1634224800000|2021-10-14 15:20:00|12568.8|12544.8|12558.3|12534.3|12571.5|12547.5|12558.3|12531.3|15
1634225100000|2021-10-14 15:25:00|12559|12535|12557.5|12533.5|12560.8|12536.8|12555.8|12531.8|10
1634225400000|2021-10-14 15:30:00|12553.3|12529.3|12546.6|12522.6|12553.3|12529.3|12546.6|12522.6|4
1634225700000|2021-10-14 15:35:00|12545.8|12521.8|12537.6|12513.6|12545.8|12521.8|12535.8|12511.8|4
1634226000000|2021-10-14 15:40:00|12535.8|12511.8|12531.6|12507.6|12537.6|12513.6|12531.6|12507.6|7
1634226300000|2021-10-14 15:45:00|12534.1|12510.1|12559.6|12519.6|12559.6|12519.6|12533.3|12509.3|10
1634226600000|2021-10-14 15:50:00|12558.9|12518.9|12559.6|12519.6|12559.6|12519.6|12558.9|12518.9|2
1634226900000|2021-10-14 15:55:00|12558.9|12518.9|12524.6|12484.6|12559.6|12519.6|12504.1|12480.1|71
1634227200000|2021-10-14 16:00:00|12524.1|12500.1|12524.2|12500.2|12552.1|12512.1|12521.6|12497.6|8
1634227500000|2021-10-14 16:05:00|12521.7|12497.7|12516.4|12476.4|12521.7|12497.7|12503.4|12474.7|12
1634227800000|2021-10-14 16:10:00|12509.2|12485.2|12508.4|12484.4|12509.2|12485.2|12500.9|12476.9|13
1634228100000|2021-10-14 16:15:00|12507.7|12483.7|12500.7|12476.7|12507.7|12483.7|12500.7|12476.7|15
1634228400000|2021-10-14 16:20:00|12500|12476|12535.7|12495.7|12553.2|12504|12493.2|12469.2|56
1634228700000|2021-10-14 16:25:00|12534.9|12494.9|12522.7|12498.7|12534.9|12498.7|12521|12493.2|3
1634229000000|2021-10-14 16:30:00|12523.5|12499.5|12506|12482|12523.5|12499.5|12505|12476.5|10
1634229300000|2021-10-14 16:35:00|12501.7|12477.7|12523.2|12483.2|12538.2|12487.5|12496.8|12472.8|11
1634229600000|2021-10-14 16:40:00|12521.5|12481.5|12516.8|12492.8|12521.5|12492.8|12516.8|12481.5|6
1634229900000|2021-10-14 16:45:00|12516|12492|12506|12482|12516|12492|12506|12482|11
1634230200000|2021-10-14 16:50:00|12505.3|12481.3|12497.6|12473.6|12505.3|12481.3|12497.6|12473.6|45
1634230500000|2021-10-14 16:55:00|12495.8|12471.8|12493.3|12469.3|12495.8|12471.8|12493.3|12469.3|10
1634230800000|2021-10-14 17:00:00|12493.4|12469.4|12493.4|12469.4|12493.4|12469.4|12493.4|12469.4|3
1634231100000|2021-10-14 17:05:00|||||||||9
1634231400000|2021-10-14 17:10:00|12491.6|12467.6|12494.1|12470.1|12494.9|12470.9|12489.9|12465.9|41
1634231700000|2021-10-14 17:15:00|12494.9|12470.9|12501.7|12477.7|12509.2|12485.2|12494.2|12470.2|29
1634232000000|2021-10-14 17:20:00|12500.1|12476.1|12499.2|12475.2|12500.1|12476.1|12497.6|12473.6|10
1634232300000|2021-10-14 17:25:00|12505.2|12481.2|12497.5|12473.5|12509.2|12485.2|12496.7|12472.7|58
1634232600000|2021-10-14 17:30:00|12499.2|12475.2|12492.5|12468.5|12499.2|12475.2|12491.7|12467.7|19
1634232900000|2021-10-14 17:35:00|12491.7|12467.7|12494.2|12470.2|12496.7|12472.7|12490|12466|16
1634233200000|2021-10-14 17:40:00|||||||||2
1634233500000|2021-10-14 17:45:00|12491.7|12467.7|12490|12466|12491.7|12467.7|12490|12466|7
1634233800000|2021-10-14 17:50:00|||||||||37
1634234100000|2021-10-14 17:55:00|12488.3|12464.3|12502.1|12462.1|12502.8|12468.3|12485|12461|45
1634299200000|2021-10-15 12:00:00|12577.6|12517.6|12566.8|12526.8|12605.8|12549.8|12535.1|12482.6|27
1634299500000|2021-10-15 12:05:00|12568.6|12528.6|12523.3|12483.3|12568.6|12532.3|12517.1|12474.3|42
1634299800000|2021-10-15 12:10:00|12522.6|12482.6|12526.9|12466.9|12526.9|12498.8|12512.1|12466.1|6
1634300100000|2021-10-15 12:15:00|12526.1|12466.1|12495.7|12471.7|12526.1|12471.7|12495.7|12459.4|0
1634300400000|2021-10-15 12:20:00|12494.9|12470.9|12462.9|12438.9|12494.9|12470.9|12462.8|12438.8|19
1634300700000|2021-10-15 12:25:00|12462.1|12438.1|12437.1|12413.1|12462.1|12438.1|12437.1|12405.9|80
1634301000000|2021-10-15 12:30:00|12445.9|12405.9|12375.6|12351.6|12446.6|12413.1|12375.6|12351.6|65
1634301300000|2021-10-15 12:35:00|12373.8|12349.8|12311|12287|12373.8|12349.8|12311|12278.7|35
1634301600000|2021-10-15 12:40:00|12310.3|12286.3|12332|12292|12434.7|12374.7|12310.3|12280.1|85
1634301900000|2021-10-15 12:45:00|12331.3|12291.3|12340.6|12280.6|12347.7|12299.8|12318.8|12279.9|25
1634302200000|2021-10-15 12:50:00|12331.4|12291.4|12328.7|12288.7|12331.4|12298.1|12307.1|12266.6|43
1634302500000|2021-10-15 12:55:00|12335.7|12295.7|12356.2|12296.2|12359.7|12311.5|12319.5|12295.4|5
1634302800000|2021-10-15 13:00:00|12353.3|12293.3|12351.9|12291.9|12354.4|12305.1|12343.3|12291.9|2
1634303100000|2021-10-15 13:05:00|12350.8|12290.8|12345.8|12321.8|12353.1|12321.8|12319|12286.7|55
1634303400000|2021-10-15 13:10:00|12353.1|12313.1|12352.6|12328.6|12363.4|12333.9|12345.8|12313.1|2
1634303700000|2021-10-15 13:15:00|12353.4|12329.4|12360.9|12336.9|12384.6|12343.6|12353.4|12323.1|5
1634304000000|2021-10-15 13:20:00|12358.4|12334.4|12356.9|12332.9|12364.9|12335.8|12356.9|12324.9|4
1634304300000|2021-10-15 13:25:00|12358.4|12334.4|12360.9|12336.9|12369.3|12338.7|12356.6|12327.8|35
1634304600000|2021-10-15 13:30:00|12359.1|12335.1|12361.3|12337.3|12367.8|12338.3|12358.8|12327.8|23
1634304900000|2021-10-15 13:35:00|12359.8|12335.8|12355.3|12315.3|12364.6|12335.8|12345.2|12304.6|11
1634305200000|2021-10-15 13:40:00|12362.8|12302.8|12359.3|12299.3|12362.8|12313.6|12350|12299.3|2
1634305500000|2021-10-15 13:45:00|12348.6|12308.6|12367.8|12327.8|12371.1|12340.8|12348.6|12308.6|7
1634305800000|2021-10-15 13:50:00|12364.2|12324.2|12356.6|12332.6|12364.2|12334.4|12355.5|12324.2|8
1634306100000|2021-10-15 13:55:00|12358.4|12334.4|12347.7|12323.7|12363.2|12334.4|12343.1|12319.1|11
1634306400000|2021-10-15 14:00:00|12346.2|12322.2|12339.5|12315.5|12347.7|12323.7|12339.5|12315.5|27
1634306700000|2021-10-15 14:05:00|12337.7|12313.7|12331.2|12307.2|12339.5|12315.5|12331.2|12307.2|7
1634307000000|2021-10-15 14:10:00|12329.1|12305.1|12329.8|12305.8|12329.8|12305.8|12328.3|12304.3|6
1634307300000|2021-10-15 14:15:00|12344.2|12284.2|12303|12279|12344.2|12303.6|12303|12275.6|5
1634307600000|2021-10-15 14:20:00|12300.5|12276.5|12320.8|12296.8|12343.7|12303.9|12298.3|12274.3|39
1634307900000|2021-10-15 14:25:00|12327.9|12303.9|12302.6|12278.6|12337.7|12311.4|12302.6|12266.3|34
1634308200000|2021-10-15 14:30:00|12311.3|12271.3|12300.1|12260.1|12311.3|12278.6|12293.6|12260.1|3
1634308500000|2021-10-15 14:35:00|12297.6|12257.6|12275|12251|12297.6|12265.6|12275|12251|12
1634308800000|2021-10-15 14:40:00|12272.5|12248.5|12272.5|12248.5|12276.1|12252.1|12272.5|12248.5|12
1634309100000|2021-10-15 14:45:00|||||||||11
1634309400000|2021-10-15 14:50:00|12269|12245|12273.3|12249.3|12275.4|12251.4|12266.5|12242.5|16
1634309700000|2021-10-15 14:55:00|12275|12251|12269|12245|12275|12251|12269|12245|11
1634310000000|2021-10-15 15:00:00|12267.5|12243.5|12269|12245|12269|12245|12267.5|12243.5|5
1634310300000|2021-10-15 15:05:00|12268.3|12244.3|12270.8|12246.8|12274|12250|12268.3|12244.3|11
1634310600000|2021-10-15 15:10:00|12267.6|12243.6|12265.8|12241.8|12267.6|12243.6|12265.8|12241.8|5
1634310900000|2021-10-15 15:15:00|||||||||2
1634311200000|2021-10-15 15:20:00|12265.1|12241.1|12259.7|12235.7|12265.1|12241.1|12259.7|12235.7|9
1634311500000|2021-10-15 15:25:00|12260.4|12236.4|12262.2|12238.2|12264|12240|12259.7|12235.7|3
1634311800000|2021-10-15 15:30:00|12262.9|12238.9|12262.5|12238.5|12271.3|12240.7|12260.8|12229.5|4
1634312100000|2021-10-15 15:35:00|12262.6|12238.6|12262.6|12238.6|12262.6|12238.6|12261.8|12237.8|1
1634312400000|2021-10-15 15:40:00|12264|12240|12262.6|12238.6|12266.2|12242.2|12262.6|12238.6|9
1634312700000|2021-10-15 15:45:00|12260.4|12236.4|12258.3|12234.3|12262.6|12238.6|12258.3|12234.3|2
1634313000000|2021-10-15 15:50:00|12254.7|12230.7|12265.2|12205.2|12270.9|12230.7|12254|12205.2|34
1634313300000|2021-10-15 15:55:00|12266.6|12206.6|12266.6|12206.6|12266.6|12217.4|12257.4|12206.6|1
1634313600000|2021-10-15 16:00:00|12266.7|12206.7|12250.5|12226.5|12266.7|12226.5|12250.5|12204.9|4
1634313900000|2021-10-15 16:05:00|12249|12225|12244.1|12220.1|12254.2|12225|12235.5|12205.7|18
1634314200000|2021-10-15 16:10:00|12238.7|12214.7|12236.2|12212.2|12238.7|12214.7|12236.2|12212.2|3
1634314500000|2021-10-15 16:15:00|12233.4|12209.4|12237.7|12213.7|12237.7|12213.7|12233.4|12209.4|5
1634314800000|2021-10-15 16:20:00|12227|12203|12226.3|12202.3|12227.7|12203.7|12226.3|12202.3|8
1634315100000|2021-10-15 16:25:00|||||||||2
1634315400000|2021-10-15 16:30:00|12227|12203|12235.2|12211.2|12259.7|12223.8|12226.3|12197.2|34
1634315700000|2021-10-15 16:35:00|12231.6|12207.6|12231.7|12207.7|12240.4|12209.1|12229.5|12200.4|8
1634316000000|2021-10-15 16:40:00|12230.9|12206.9|12230.2|12206.2|12230.9|12206.9|12230.2|12206.2|1
1634316300000|2021-10-15 16:45:00|12230.9|12206.9|12241.1|12201.1|12241.1|12211.3|12230.9|12201.1|9
1634316600000|2021-10-15 16:50:00|12242.4|12218.4|12235.3|12211.3|12250.1|12218.4|12231.3|12190.1|10
1634316900000|2021-10-15 16:55:00|12234.6|12210.6|12244.9|12220.9|12245.6|12221.6|12234.6|12210.6|1
1634317200000|2021-10-15 17:00:00|12246.7|12222.7|12256.9|12216.9|12256.9|12224.1|12246.3|12216.8|18
1634317500000|2021-10-15 17:05:00|12246.7|12222.7|12243.5|12219.5|12246.7|12222.7|12243.5|12219.5|0
1634317800000|2021-10-15 17:10:00|12244.9|12220.9|12271.5|12231.5|12278.3|12247|12244.9|12216.9|31
1634318100000|2021-10-15 17:15:00|12271|12247|12267.8|12243.8|12277.1|12253.1|12264.3|12231.5|12
1634318400000|2021-10-15 17:20:00|12263.2|12239.2|12327.9|12287.9|12345.8|12297.2|12263.2|12233.7|28
1634318700000|2021-10-15 17:25:00|12320.4|12280.4|12341.8|12281.8|12351.1|12294.3|12311.8|12257.6|17
1634319000000|2021-10-15 17:30:00|12341.1|12281.1|12332.6|12292.6|12345|12292.6|12332.5|12280.4|0
1634319300000|2021-10-15 17:35:00|12330.8|12290.8|12316.1|12276.1|12330.8|12297.3|12310.2|12276.1|2
1634319600000|2021-10-15 17:40:00|12310.2|12286.2|12316.1|12276.1|12317.9|12288|12310.2|12276.1|1
1634319900000|2021-10-15 17:45:00|12305.9|12281.9|12302.4|12278.4|12312.9|12281.9|12278.1|12241.1|16
1634320200000|2021-10-15 17:50:00|12311.1|12271.1|12304.9|12280.9|12325.7|12295.9|12304.9|12271.1|6
1634320500000|2021-10-15 17:55:00|12318.3|12278.3|12286.2|12226.2|12362.9|12302.9|12274.4|12221.5|40
1634558400000|2021-10-18 12:00:00|12325.8|12265.8|12223.3|12163.3|12325.8|12265.8|12198.1|12162.7|30
1634558700000|2021-10-18 12:05:00|12224.5|12164.5|12138.3|12114.3|12224.5|12172.1|12138.3|12114.3|5
1634559000000|2021-10-18 12:10:00|12143.3|12119.3|12140.8|12116.8|12153.9|12124.3|12140.8|12108.2|10
1634559300000|2021-10-18 12:15:00|12150.9|12090.9|12145.3|12105.3|12151.5|12105.3|12144.7|12090.3|3
1634559600000|2021-10-18 12:20:00|12144.7|12104.7|12094.1|12070.1|12149.1|12107.1|12094.1|12070.1|4
1634559900000|2021-10-18 12:25:00|12097.1|12073.1|12105.6|12081.6|12126.7|12091.1|12097.1|12073.1|11
1634560200000|2021-10-18 12:30:00|12103.7|12079.7|12117.2|12057.2|12117.2|12079.7|12094.9|12054.7|5
1634560500000|2021-10-18 12:35:00|12120.3|12060.3|12110.9|12070.9|12120.3|12070.9|12109.7|12059.1|0
1634560800000|2021-10-18 12:40:00|12104.7|12080.7|12115.3|12075.3|12126|12081.9|12102.1|12052.7|5
1634561100000|2021-10-18 12:45:00|12114.7|12074.7|12115.3|12075.3|12115.3|12075.3|12114.7|12074.7|1
1634561400000|2021-10-18 12:50:00|12117.2|12077.2|12104.3|12080.3|12117.2|12080.3|12102.4|12071.6|5
1634561700000|2021-10-18 12:55:00|12122.9|12082.9|12113.2|12089.2|12122.9|12093.6|12104.3|12080.3|116
1634562000000|2021-10-18 13:00:00|12111.3|12087.3|12103.3|12079.3|12161.4|12124.2|12100.8|12076.8|24
1634562300000|2021-10-18 13:05:00|12103.9|12079.9|12103.3|12079.3|12106.4|12082.4|12101.4|12077.4|3
1634562600000|2021-10-18 13:10:00|12100.8|12076.8|12090.8|12066.8|12100.8|12076.8|12090.8|12066.8|4
1634562900000|2021-10-18 13:15:00|12093.3|12069.3|12093.4|12069.4|12095.8|12071.8|12080.8|12056.8|16
1634563200000|2021-10-18 13:20:00|12092.8|12068.8|12085.8|12061.8|12105.1|12073.2|12077.8|12053.8|23
1634563500000|2021-10-18 13:25:00|12083.9|12059.9|12079.6|12055.6|12090.7|12059.9|12079.6|12048.2|2
1634563800000|2021-10-18 13:30:00|12088.2|12048.2|12083.3|12059.3|12088.2|12059.3|12078.3|12048.2|1
1634564100000|2021-10-18 13:35:00|12081.5|12057.5|12075.8|12051.8|12081.5|12057.5|12075.2|12051.2|9
1634564400000|2021-10-18 13:40:00|12075.2|12051.2|12078.4|12054.4|12082.8|12058.8|12074|12050|10
1634564700000|2021-10-18 13:45:00|12080.3|12056.3|12081.6|12057.6|12081.6|12057.6|12080.3|12056.3|3
1634565000000|2021-10-18 13:50:00|12078.5|12054.5|12088.1|12028.1|12088.7|12054.5|12046.5|12015.7|79
1634565300000|2021-10-18 13:55:00|12083.7|12023.7|12036.3|12012.3|12083.7|12029.1|12036.3|12004.9|7
1634565600000|2021-10-18 14:00:00|12035.7|12011.7|12043.7|12003.7|12043.7|12013.5|12035.7|12003.7|12
1634565900000|2021-10-18 14:05:00|12034.5|12010.5|12009.5|11985.5|12043.7|12010.5|12007.6|11983.1|13
1634566200000|2021-10-18 14:10:00|12007.6|11983.6|12038.1|11978.1|12038.1|11989.9|12007.6|11978.1|10
1634566500000|2021-10-18 14:15:00|12028.7|11988.7|12005.7|11981.7|12028.7|11993.7|12005.7|11981.7|0
1634566800000|2021-10-18 14:20:00|12006.9|11982.9|12003.8|11979.8|12010.1|11986.1|12001.3|11977.3|8
1634567100000|2021-10-18 14:25:00|12005.1|11981.1|12014.5|11990.5|12014.5|11990.5|12005.1|11981.1|7
1634567400000|2021-10-18 14:30:00|12017|11993|12014.6|11990.6|12017|11993|12014.6|11990.6|2
1634567700000|2021-10-18 14:35:00|12010.2|11986.2|12001.4|11977.4|12014.6|11990.6|12001.4|11977.4|14
1634568000000|2021-10-18 14:40:00|12000.2|11976.2|11995.8|11971.8|12000.8|11976.8|11995.8|11971.8|6
1634568300000|2021-10-18 14:45:00|11992|11968|11993.9|11969.9|11998.3|11974.3|11991.4|11967.4|32
1634568600000|2021-10-18 14:50:00|11993.3|11969.3|11987.7|11963.7|11993.3|11969.3|11987.7|11963.7|14
1634568900000|2021-10-18 14:55:00|11985.8|11961.8|11985.8|11961.8|11985.8|11961.8|11983.3|11959.3|10
1634569200000|2021-10-18 15:00:00|11983.3|11959.3|11963.8|11939.8|11983.3|11959.3|11963.8|11939.8|53
1634569500000|2021-10-18 15:05:00|11960.1|11936.1|11955.1|11931.1|11960.7|11936.7|11943.8|11919.8|40
1634569800000|2021-10-18 15:10:00|11955.7|11931.7|11954.5|11930.5|11959.5|11935.5|11954.5|11930.5|9
1634570100000|2021-10-18 15:15:00|11957|11933|11964.5|11940.5|11964.5|11940.5|11947.6|11923.6|13
1634570400000|2021-10-18 15:20:00|11964.6|11940.6|11963.8|11923.8|11967.6|11940.6|11956.3|11923.8|8
1634570700000|2021-10-18 15:25:00|11961.9|11921.9|11961.9|11921.9|11962.7|11938.7|11953.3|11921.9|5
1634571000000|2021-10-18 15:30:00|11960|11920|12017.6|11993.6|12029.4|11995.5|11950.2|11920|14
1634571300000|2021-10-18 15:35:00|12024.5|12000.5|12008.7|11968.7|12024.5|12000.5|11988.7|11948.1|24
1634571600000|2021-10-18 15:40:00|12006.8|11966.8|11993.8|11969.8|12007.5|11969.8|11993.8|11946.2|5
1634571900000|2021-10-18 15:45:00|11999.3|11959.3|11998.8|11974.8|11999.3|11974.8|11993.8|11959.3|3
1634572200000|2021-10-18 15:50:00|11998.2|11974.2|11975.1|11951.1|12003.1|11974.2|11975.1|11943.1|4
1634572500000|2021-10-18 15:55:00|||||||||3
1634572800000|2021-10-18 16:00:00|11973.9|11949.9|11965.1|11941.1|11975.1|11951.1|11964.5|11940.5|4
1634573100000|2021-10-18 16:05:00|11965.7|11941.7|11966.9|11942.9|11966.9|11942.9|11965.7|11941.7|2
1634573400000|2021-10-18 16:10:00|11966.3|11942.3|11965.7|11941.7|11966.3|11942.3|11965.1|11941.1|2
1634573700000|2021-10-18 16:15:00|11964.5|11940.5|11945.2|11921.2|11970.8|11940.5|11945.2|11921.2|6
1634574000000|2021-10-18 16:20:00|11942.7|11918.7|12000|11976|12022.4|11976|11940.8|11916.8|10
1634574300000|2021-10-18 16:25:00|12000.6|11976.6|12023.9|11999.9|12056.3|12007.7|12000.6|11976.6|20
1634574600000|2021-10-18 16:30:00|12031.4|12007.4|12036.9|11996.9|12084|12038.8|12031.4|11989.4|13
1634574900000|2021-10-18 16:35:00|12039.4|11999.4|12083.9|12023.9|12085.8|12025.8|12023.9|11999.4|5
1634575200000|2021-10-18 16:40:00|12079.5|12019.5|12069.6|12009.6|12081.4|12029.4|12037.7|11997|9
1634575500000|2021-10-18 16:45:00|12070.2|12010.2|12052.8|12028.8|12075.1|12028.8|12050.7|11990.7|6
1634575800000|2021-10-18 16:50:00|12053.4|12029.4|12037.1|11997.1|12093.5|12033.5|12037.1|11989.6|11
1634576100000|2021-10-18 16:55:00|12034.1|11994.1|12039.6|12015.6|12082.4|12022.4|12017.4|11979.7|35
1634576400000|2021-10-18 17:00:00|12022.5|11998.5|12042.9|11982.9|12047.2|11998.5|12022.5|11971.6|4
1634576700000|2021-10-18 17:05:00|12043.5|11983.5|11991.8|11967.8|12046|11987.3|11991.8|11961.1|3
1634577000000|2021-10-18 17:10:00|11994.3|11970.3|11988|11964|12003.5|11972.8|11988|11958.5|2
1634577300000|2021-10-18 17:15:00|11990.5|11966.5|11981.7|11957.7|11993.6|11969.6|11981.7|11957.7|4
1634577600000|2021-10-18 17:20:00|11981.1|11957.1|12029.2|11969.2|12031.1|11971.7|11979.2|11942.6|2
1634577900000|2021-10-18 17:25:00|12025.4|11965.4|12006.8|11946.8|12026|11975.9|11978|11946.8|13
1634578200000|2021-10-18 17:30:00|12005.6|11945.6|11992.9|11952.9|12010.4|11959.8|11992.9|11945|1
1634578500000|2021-10-18 17:35:00|11993|11953|11973.8|11949.8|11993.8|11963.6|11973.8|11948.1|2
1634578800000|2021-10-18 17:40:00|11993|11933|11968.8|11944.8|11993.6|11947.3|11968.8|11932.4|9
1634579100000|2021-10-18 17:45:00|11968.2|11944.2|11952.4|11928.4|11968.2|11944.2|11952.4|11928.4|11
1634579400000|2021-10-18 17:50:00|11950.5|11926.5|11944.7|11920.7|11950.5|11926.5|11944.7|11920.7|19
1634579700000|2021-10-18 17:55:00|11940.9|11916.9|11958.7|11898.7|11966.9|11916.9|11934.6|11893.6|48
1634644800000|2021-10-19 12:00:00|12032.7|12008.7|12130.8|12070.8|12140|12083.6|12032.7|12008.7|30
1634645100000|2021-10-19 12:05:00|12132.8|12072.8|12166.7|12106.7|12166.7|12106.7|12119.8|12065.6|3
1634645400000|2021-10-19 12:10:00|12168.7|12108.7|12162.3|12122.3|12169.2|12132.8|12136.2|12104.8|2
1634645700000|2021-10-19 12:15:00|12164|12124|12213.1|12153.1|12217.3|12184.2|12164|12124|21
1634646000000|2021-10-19 12:20:00|12195|12155|12216.2|12176.2|12225|12184.4|12193.7|12150|3
1634646300000|2021-10-19 12:25:00|12215|12175|12244.7|12184.7|12248.6|12188.6|12214.5|12172.8|0
1634646600000|2021-10-19 12:30:00|12255|12195|12253.1|12193.1|12258.9|12198.9|12246.7|12186.7|5
1634646900000|2021-10-19 12:35:00|12256.2|12196.2|12325.1|12265.1|12325.6|12265.6|12248.9|12188.9|26
1634647200000|2021-10-19 12:40:00|12323.9|12263.9|12343.7|12303.7|12351.2|12303.7|12302.3|12251.2|17
1634647500000|2021-10-19 12:45:00|12350.1|12290.1|12343.5|12319.5|12368.7|12323.3|12330.7|12290.1|7
1634647800000|2021-10-19 12:50:00|12341.5|12317.5|12368.2|12344.2|12373.1|12344.8|12326.2|12275.6|38
1634648100000|2021-10-19 12:55:00|12370.1|12346.1|12382|12322|12389|12350.3|12355.6|12308.5|12
1634648400000|2021-10-19 13:00:00|12380.1|12320.1|12424|12384|12442.3|12402.6|12356.8|12306.8|41
1634648700000|2021-10-19 13:05:00|12422.1|12382.1|12430.4|12370.4|12431|12399|12403|12369.6|10
1634649000000|2021-10-19 13:10:00|12428.5|12368.5|12427.3|12367.3|12428.5|12385.3|12388|12349.9|7
1634649300000|2021-10-19 13:15:00|12417.9|12377.9|12429.6|12369.6|12451.3|12402.1|12405.2|12369.6|35
1634649600000|2021-10-19 13:20:00|12432.7|12372.7|12426.2|12366.2|12434.6|12382.1|12419|12366.2|8
1634649900000|2021-10-19 13:25:00|12413.2|12373.2|12414.9|12374.9|12414.9|12374.9|12394.9|12370.9|0
1634650200000|2021-10-19 13:30:00|12413.7|12373.7|12408.7|12368.7|12413.7|12377.6|12401.6|12368.2|3
1634650500000|2021-10-19 13:35:00|12408.2|12368.2|12430.4|12370.4|12434.6|12397.9|12395.5|12366.5|43
1634650800000|2021-10-19 13:40:00|12429.9|12369.9|12414.3|12374.3|12429.9|12390.6|12396.9|12361.3|0
1634651100000|2021-10-19 13:45:00|12409.9|12369.9|12443|12419|12446.3|12419|12404.4|12358.2|13
1634651400000|2021-10-19 13:50:00|12456|12396|12472.1|12412.1|12479.9|12455.9|12434.9|12374.9|22
1634651700000|2021-10-19 13:55:00|12472.7|12412.7|12471.3|12411.3|12491.8|12431.8|12471.3|12411.3|2
1634652000000|2021-10-19 14:00:00|12471.8|12411.8|12481.5|12421.5|12490.1|12430.1|12450.2|12390.7|19
1634652300000|2021-10-19 14:05:00|12481|12421|12460.8|12436.8|12484.9|12444.6|12447.2|12407.4|6
1634652600000|2021-10-19 14:10:00|12442.4|12402.4|12405.8|12381.8|12447.4|12402.4|12402.7|12369.3|15
1634652900000|2021-10-19 14:15:00|12414.4|12374.4|12400.8|12376.8|12414.4|12380.7|12398.9|12374.4|12
1634653200000|2021-10-19 14:20:00|12406.4|12382.4|12429.1|12405.1|12429.1|12405.1|12406.4|12382.4|18
1634653500000|2021-10-19 14:25:00|12430.2|12406.2|12435.8|12411.8|12435.8|12411.8|12430.2|12406.2|8
1634653800000|2021-10-19 14:30:00|12443.6|12419.6|12455|12431|12461.3|12431|12431.9|12407.9|15
1634654100000|2021-10-19 14:35:00|12457.5|12433.5|12459.2|12435.2|12459.4|12435.4|12457.2|12433.2|22
1634654400000|2021-10-19 14:40:00|12457.2|12433.2|12500.5|12440.5|12500.5|12446|12450.6|12401.9|32
1634654700000|2021-10-19 14:45:00|12500|12440|12475.3|12451.3|12503|12456.9|12470.3|12438.6|28
1634655000000|2021-10-19 14:50:00|12475.9|12451.9|12515.5|12475.5|12517.5|12481.9|12473.4|12444.4|47
1634655300000|2021-10-19 14:55:00|12517.5|12477.5|12519.4|12459.4|12522.8|12483|12504.5|12456.1|11
1634655600000|2021-10-19 15:00:00|12518.9|12458.9|12531.9|12471.9|12543.9|12519.9|12507.2|12457.7|3
1634655900000|2021-10-19 15:05:00|12530.8|12470.8|12483.9|12459.9|12531.9|12479.4|12482.3|12450.5|2
1634656200000|2021-10-19 15:10:00|12499.5|12475.5|12508.6|12484.6|12527.2|12484.6|12499.5|12466.6|1
1634656500000|2021-10-19 15:15:00|12508.7|12484.7|12502.5|12478.5|12508.7|12484.7|12491.7|12467.7|3
1634656800000|2021-10-19 15:20:00|12502|12478|12533.6|12493.6|12541.1|12499.7|12499.5|12462.2|14
1634657100000|2021-10-19 15:25:00|12541.4|12501.4|12537.5|12497.5|12559.2|12505.3|12537.5|12488.6|6
1634657400000|2021-10-19 15:30:00|12528.9|12504.9|12515.6|12455.6|12528.9|12504.9|12502.5|12442.5|5
1634657700000|2021-10-19 15:35:00|12507.8|12447.8|12480|12420|12519.4|12470.6|12478.1|12420|6
1634658000000|2021-10-19 15:40:00|12479.4|12419.4|12480.3|12420.3|12480.3|12428.6|12455|12415|12
1634658300000|2021-10-19 15:45:00|12469.2|12429.2|12452.3|12428.3|12469.2|12436.1|12449.8|12425.8|1
1634658600000|2021-10-19 15:50:00|12451.7|12427.7|12462|12438|12479.7|12452.7|12449.2|12419.7|21
1634658900000|2021-10-19 15:55:00|12454.5|12430.5|12450.9|12426.9|12484.5|12440|12447|12419.5|2
1634659200000|2021-10-19 16:00:00|12449|12425|12464.8|12440.8|12486.4|12441.4|12449|12425|5
1634659500000|2021-10-19 16:05:00|12464.2|12440.2|12453.9|12393.9|12464.2|12440.2|12452|12392|9
1634659800000|2021-10-19 16:10:00|12452|12392|12449.5|12409.5|12454.5|12409.5|12445|12392|1
1634660100000|2021-10-19 16:15:00|12440.9|12416.9|12450.6|12390.6|12452.5|12416.9|12415.1|12385.6|2
1634660400000|2021-10-19 16:20:00|12448.6|12388.6|12424.8|12384.8|12448.6|12400.3|12415.7|12375.3|42
1634660700000|2021-10-19 16:25:00|12424.2|12384.2|12388.7|12364.7|12424.2|12384.2|12381.8|12343.1|7
1634661000000|2021-10-19 16:30:00|12391.2|12367.2|12421.7|12381.7|12421.7|12392.2|12391.2|12367.2|10
1634661300000|2021-10-19 16:35:00|12426.7|12366.7|12421.2|12381.2|12426.7|12381.2|12417.3|12359.8|2
1634661600000|2021-10-19 16:40:00|12421.8|12381.8|12421.8|12381.8|12421.8|12381.8|12421.2|12381.2|0
1634661900000|2021-10-19 16:45:00|12411.5|12387.5|12423.7|12383.7|12423.7|12387.5|12401.8|12377.8|1
1634662200000|2021-10-19 16:50:00|12421.8|12381.8|12433.8|12409.8|12433.8|12409.8|12421.8|12381.8|2
1634662500000|2021-10-19 16:55:00|12423|12399|12424.1|12400.1|12433.5|12402|12412.7|12381.8|0
1634662800000|2021-10-19 17:00:00|12426|12402|12432.4|12408.4|12433|12409|12423.5|12399.5|2
1634663100000|2021-10-19 17:05:00|12433|12409|12424.9|12400.9|12441.3|12410.9|12424.9|12395.4|1
1634663400000|2021-10-19 17:10:00|12433.5|12393.5|12427.4|12403.4|12435.4|12410.9|12424.9|12393.5|1
1634663700000|2021-10-19 17:15:00|12428|12404|12428|12404|12429.9|12405.9|12427.4|12403.4|1
1634664000000|2021-10-19 17:20:00|12429.1|12405.1|12433|12409|12476|12416|12429.1|12405.1|4
1634664300000|2021-10-19 17:25:00|12434.1|12410.1|12443|12403|12453.5|12414|12421.3|12383|7
1634664600000|2021-10-19 17:30:00|12444.1|12404.1|12440.5|12400.5|12444.1|12409|12430|12396.6|3
1634664900000|2021-10-19 17:35:00|12430|12406|12430|12406|12430|12406|12430|12406|0
1634665200000|2021-10-19 17:40:00|12432.5|12408.5|12419.7|12395.7|12432.5|12408.5|12419.7|12395.7|0
1634665500000|2021-10-19 17:45:00|12413.3|12389.3|12416.6|12376.6|12420.2|12396.2|12411.3|12376.6|1
1634665800000|2021-10-19 17:50:00|12406.9|12366.9|12391.9|12367.9|12429.6|12380.8|12386.9|12362.9|0
1634666100000|2021-10-19 17:55:00|12389.4|12365.4|12433.6|12373.6|12433.6|12390.5|12389.4|12363.8|10
1634731200000|2021-10-20 12:00:00|12404.8|12364.8|12387.9|12327.9|12439.3|12379.3|12367.8|12327.9|8
1634731500000|2021-10-20 12:05:00|12387.4|12327.4|12381.9|12321.9|12395.9|12353.7|12365.4|12321.9|4
1634731800000|2021-10-20 12:10:00|12370.4|12330.4|12384.4|12324.4|12395.4|12340.3|12370.4|12324.4|0
1634732100000|2021-10-20 12:15:00|12366.9|12326.9|12366.9|12342.9|12386.4|12342.9|12366.9|12323.4|3
1634732400000|2021-10-20 12:20:00|12364.9|12340.9|12353.9|12329.9|12386.4|12340.9|12352.9|12321.9|23
1634732700000|2021-10-20 12:25:00|12353.4|12329.4|12341|12317|12353.4|12329.4|12341|12317|4
1634733000000|2021-10-20 12:30:00|12343.5|12319.5|12341|12317|12348.5|12324.5|12341|12317|5
1634733600000|2021-10-20 12:40:00|12340.5|12316.5|12330|12306|12341|12317|12327.5|12303.5|9
1634733900000|2021-10-20 12:45:00|12318.5|12294.5|12313.6|12289.6|12318.5|12294.5|12313.5|12289.5|5
1634734200000|2021-10-20 12:50:00|12303.7|12279.7|12308.5|12268.5|12320.5|12279.7|12287.5|12260.5|1
1634734500000|2021-10-20 12:55:00|12308|12268|12293.5|12233.5|12310.5|12270.5|12292.5|12233.5|0
1634734800000|2021-10-20 13:00:00|12281|12241|12213.1|12189.1|12295.5|12247|12213.1|12189.1|9
1634735100000|2021-10-20 13:05:00|12211.1|12187.1|12210.6|12186.6|12211.1|12187.1|12210.6|12186.6|3
1634735400000|2021-10-20 13:10:00|12212.5|12188.5|12210.6|12186.6|12212.5|12188.5|12210.6|12186.6|1
1634735700000|2021-10-20 13:15:00|12208.6|12184.6|12208.6|12184.6|12208.6|12184.6|12208.6|12184.6|13
1634736000000|2021-10-20 13:20:00|||||||||4
1634736300000|2021-10-20 13:25:00|12211.1|12187.1|12223|12199|12223|12199|12211.1|12187.1|13
1634736600000|2021-10-20 13:30:00|12227|12203|12213.1|12189.1|12227|12203|12213.1|12189.1|1
1634736900000|2021-10-20 13:35:00|12212.1|12188.1|12223.7|12183.7|12232.1|12188.1|12211.6|12172.1|9
1634737200000|2021-10-20 13:40:00|12227.7|12187.7|12232.2|12172.2|12234.1|12187.7|12223.7|12172.1|6
1634737500000|2021-10-20 13:45:00|12234.7|12174.7|12254.7|12194.7|12254.7|12194.7|12234.7|12174.7|4
1634737800000|2021-10-20 13:50:00|12251.1|12211.1|12238.7|12178.7|12251.1|12211.1|12228.9|12177.4|13
1634738100000|2021-10-20 13:55:00|12239.2|12179.2|12238.8|12178.8|12242.8|12182.8|12237.3|12177.3|4
1634738400000|2021-10-20 14:00:00|12235.3|12175.3|12233.3|12173.3|12235.8|12175.8|12233.3|12173.3|5
1634738700000|2021-10-20 14:05:00|12226.7|12166.7|12229.7|12169.7|12229.7|12169.7|12226.7|12166.7|7
1634739000000|2021-10-20 14:10:00|12230.7|12170.7|12239.6|12199.6|12246.7|12199.6|12230.7|12170.7|0
1634739300000|2021-10-20 14:15:00|12232.6|12208.6|12241.1|12201.1|12242.5|12214.1|12232.6|12198.6|2
1634739600000|2021-10-20 14:20:00|12239.1|12199.1|12229.7|12169.7|12239.1|12199.1|12229.7|12169.7|0
1634739900000|2021-10-20 14:25:00|||||||||1
1634740200000|2021-10-20 14:30:00|12230.2|12170.2|12402.1|12342.1|12414.6|12354.6|12229.2|12170.2|7
1634740500000|2021-10-20 14:35:00|12379.7|12319.7|12326.1|12266.1|12408|12348|12326.1|12266.1|2
1634740800000|2021-10-20 14:40:00|12327.7|12267.7|12354.5|12294.5|12354.5|12294.5|12327.7|12267.7|0
1634741100000|2021-10-20 14:45:00|12347|12307|12349.5|12289.5|12349.5|12307|12344.6|12284.6|0
1634741400000|2021-10-20 14:50:00|12347.5|12287.5|12342.1|12282.1|12356.5|12307|12337.1|12278|1
1634741700000|2021-10-20 14:55:00|12342.6|12282.6|12333.1|12273.1|12342.6|12293.1|12333.1|12273.1|0
1634742000000|2021-10-20 15:00:00|12334.7|12274.7|12289.7|12229.7|12340.6|12280.6|12289.7|12229.7|1
1634742300000|2021-10-20 15:05:00|12289.2|12229.2|12287.2|12227.2|12289.2|12229.2|12287.2|12227.2|1
1634742600000|2021-10-20 15:10:00|12287.7|12227.7|12277.2|12237.2|12289.7|12237.2|12277.2|12226.7|1
1634742900000|2021-10-20 15:15:00|12275.2|12235.2|12271.8|12231.8|12284.2|12235.7|12271.8|12224.2|2
1634743200000|2021-10-20 15:20:00|12264.3|12240.3|12280.9|12240.9|12282.9|12252.3|12264.3|12240.3|8
1634743500000|2021-10-20 15:25:00|12278.9|12238.9|12280.9|12240.9|12280.9|12240.9|12276.9|12236.9|1
1634743800000|2021-10-20 15:30:00|12276.9|12236.9|12264.4|12240.4|12295.9|12244.4|12262.5|12229.9|5
1634744100000|2021-10-20 15:35:00|12262.5|12238.5|12290|12230|12290|12256|12262.5|12226|4
1634744400000|2021-10-20 15:40:00|12271.5|12231.5|12258.9|12198.9|12284|12237.4|12253|12195|9
1634744700000|2021-10-20 15:45:00|12255|12195|12245.4|12221.4|12273|12227.9|12245.4|12195|2
1634745000000|2021-10-20 15:50:00|12252.9|12212.9|12285.9|12225.9|12288.4|12228.4|12250.9|12202.5|11
1634745300000|2021-10-20 15:55:00|12295.4|12235.4|12280.9|12220.9|12305.9|12245.9|12275.9|12215.9|3
1634745600000|2021-10-20 16:00:00|12285|12225|12311.5|12251.5|12316.1|12256.1|12277.4|12217.4|18
1634745900000|2021-10-20 16:05:00|12316|12256|12299|12239|12323|12263|12295.4|12235.4|14
1634746200000|2021-10-20 16:10:00|12298.4|12238.4|12307.9|12247.9|12320.9|12260.9|12298.4|12238.4|0
1634746500000|2021-10-20 16:15:00|12302.4|12242.4|12299.9|12239.9|12302.9|12242.9|12297.4|12237.4|2
1634746800000|2021-10-20 16:20:00|12295.9|12235.9|12246.9|12186.9|12295.9|12235.9|12239.4|12186.9|2
1634747100000|2021-10-20 16:25:00|12244.4|12184.4|12248.3|12188.3|12248.3|12193.4|12233.4|12177.9|4
1634747400000|2021-10-20 16:30:00|12239.4|12199.4|12247.3|12187.3|12247.8|12205.8|12234.4|12175.4|4
1634747700000|2021-10-20 16:35:00|12244.8|12184.8|12236.9|12176.9|12246.8|12209.4|12233.4|12176.9|0
1634748000000|2021-10-20 16:40:00|12238.9|12178.9|12243.4|12183.4|12246.8|12190.9|12230.9|12178.4|0
1634748300000|2021-10-20 16:45:00|12245.9|12185.9|12248.8|12208.8|12248.8|12208.8|12234.4|12185.9|0
1634748600000|2021-10-20 16:50:00|12246.8|12206.8|12243.3|12219.3|12246.8|12219.3|12241.3|12202.4|0
1634748900000|2021-10-20 16:55:00|12248.3|12224.3|12279.9|12219.9|12279.9|12226.8|12243.9|12204.4|4
1634749200000|2021-10-20 17:00:00|12282.4|12222.4|12264.8|12240.8|12292.9|12256.8|12264.8|12222.4|4
1634749500000|2021-10-20 17:05:00|12256.9|12232.9|12278|12218|12281|12232.9|12256.9|12217.9|2
1634749800000|2021-10-20 17:10:00|12276|12216|12276|12216|12276.5|12216.5|12276|12216|0
1634750100000|2021-10-20 17:15:00|12278|12218|12278|12218|12278|12218|12278|12218|0
1634750400000|2021-10-20 17:20:00|12281.9|12221.9|12254.6|12214.6|12284.4|12237.5|12252.5|12212.5|1
1634750700000|2021-10-20 17:25:00|12265.1|12205.1|12297.5|12237.5|12298|12252.5|12255.6|12205.1|6
1634751000000|2021-10-20 17:30:00|12298|12238|12335.5|12275.5|12352|12305|12290.5|12237.5|0
1634751300000|2021-10-20 17:35:00|12335|12275|12324|12264|12335|12275|12306.1|12246.1|2
1634751600000|2021-10-20 17:40:00|12320.5|12260.5|12325|12265|12328|12268|12315.5|12255.5|1
1634751900000|2021-10-20 17:45:00|12323|12263|12288.1|12228.1|12323|12263|12275.6|12215.6|3
1634752200000|2021-10-20 17:50:00|12290.6|12230.6|12269.6|12209.6|12290.6|12230.6|12258.1|12198.1|0
1634752500000|2021-10-20 17:55:00|12268.6|12208.6|12258.6|12198.6|12271.6|12211.6|12258.6|12198.6|7
1634817600000|2021-10-21 12:00:00|12265.5|12241.5|12354.5|12294.5|12354.5|12297.9|12263.4|12204.4|10
1634817900000|2021-10-21 12:05:00|12342.4|12282.4|12373.9|12313.9|12378.4|12331.4|12342.4|12282.4|5
1634818200000|2021-10-21 12:10:00|12374|12314|12395|12371|12422.4|12375|12361.9|12314|5
1634818500000|2021-10-21 12:15:00|12401.9|12361.9|12436.9|12376.9|12444.4|12390.9|12395|12346|6
1634818800000|2021-10-21 12:20:00|12435.5|12375.5|12398|12358|12437.5|12390.5|12395|12358|6
1634819100000|2021-10-21 12:25:00|12395.5|12355.5|12396.5|12336.5|12398.5|12364|12388|12334.5|0
1634819400000|2021-10-21 12:30:00|12398.5|12338.5|12398.5|12338.5|12398.5|12338.5|12398.5|12338.5|0
1634819700000|2021-10-21 12:35:00|12386|12362|12427.9|12367.9|12427.9|12380|12381.9|12357.9|4
1634820000000|2021-10-21 12:40:00|12428.4|12368.4|12410.4|12370.4|12432.4|12379.9|12399.9|12363.4|9
1634820300000|2021-10-21 12:45:00|12402.9|12378.9|12470.9|12410.9|12490.4|12443.4|12402.9|12370.4|22
1634820600000|2021-10-21 12:50:00|12472.9|12412.9|12479.8|12419.8|12492.9|12442.8|12472.9|12412.9|20
1634820900000|2021-10-21 12:55:00|12472.3|12412.3|12434.4|12374.4|12477.3|12417.3|12434.4|12374.4|0
1634821200000|2021-10-21 13:00:00|12434.9|12374.9|12462.8|12402.8|12477.8|12426.9|12434.9|12374.9|6
1634821500000|2021-10-21 13:05:00|12461.9|12401.9|12457.4|12397.4|12464.9|12404.9|12451.9|12391.9|4
1634821800000|2021-10-21 13:10:00|12456.4|12396.4|12445.3|12385.3|12456.4|12402.9|12412.8|12362.4|5
1634822100000|2021-10-21 13:15:00|12429.9|12389.9|12427.4|12367.4|12440.3|12409.9|12418.9|12365.3|2
1634822400000|2021-10-21 13:20:00|12429.9|12369.9|12479.9|12419.9|12482.9|12434.9|12429.9|12369.9|6
1634822700000|2021-10-21 13:25:00|12482.4|12422.4|12474.4|12414.4|12487.4|12427.4|12462.9|12402.9|20
1634823000000|2021-10-21 13:30:00|12470.4|12410.4|12449.9|12409.9|12476.9|12424.9|12429.9|12400.4|18
1634823300000|2021-10-21 13:35:00|12437.6|12413.6|12423.8|12383.8|12455.8|12417.9|12419.9|12367.4|29
1634823600000|2021-10-21 13:40:00|12434.3|12374.3|12429.3|12405.3|12434.3|12405.3|12414.8|12371.3|13
1634823900000|2021-10-21 13:45:00|12428.8|12404.8|12402.3|12362.3|12429.3|12404.8|12402.3|12359.3|7
1634824200000|2021-10-21 13:50:00|12391.8|12367.8|12400.3|12340.3|12400.3|12367.8|12363.8|12334.3|13
1634824500000|2021-10-21 13:55:00|12398.7|12338.7|12403.7|12343.7|12403.7|12352.3|12383.7|12333.2|5
1634824800000|2021-10-21 14:00:00|12431.7|12371.7|12439.7|12379.7|12444.2|12384.2|12430.1|12370.1|0
1634825100000|2021-10-21 14:05:00|12419.8|12395.8|12438.5|12378.5|12442.2|12402.2|12402.1|12371.9|7
1634825400000|2021-10-21 14:10:00|12436.5|12376.5|12402.5|12362.5|12438.5|12383.5|12402.5|12359.6|1
1634825700000|2021-10-21 14:15:00|12400.5|12360.5|12407.1|12347.1|12412.1|12369.2|12366.1|12332.4|21
1634826000000|2021-10-21 14:20:00|12394.5|12370.5|12416.6|12356.6|12422.1|12370.5|12394.5|12356.6|1
1634826300000|2021-10-21 14:25:00|12416.1|12356.1|12436.6|12376.6|12436.6|12376.6|12407.1|12347.1|0
1634826600000|2021-10-21 14:30:00|12438.6|12378.6|12472.1|12412.1|12479.6|12426.1|12438.6|12378.6|1
1634826900000|2021-10-21 14:35:00|12477.5|12417.5|12518.8|12458.8|12566.3|12536.3|12471.6|12417.5|11
1634827200000|2021-10-21 14:40:00|12520.8|12460.8|12545.3|12505.3|12551.4|12520.8|12503.9|12455.3|10
1634827500000|2021-10-21 14:45:00|12536.8|12512.8|12551.8|12527.8|12577.3|12534.3|12536.8|12505.3|14
1634827800000|2021-10-21 14:50:00|12568.4|12508.4|12564.8|12504.8|12568.4|12508.4|12552.8|12492.8|28
1634828100000|2021-10-21 14:55:00|12564.4|12504.4|12562.8|12502.8|12570.3|12510.3|12547.8|12499.7|3
1634828400000|2021-10-21 15:00:00|12560.3|12500.3|12585.3|12525.3|12585.3|12537.8|12514.4|12482.8|4
1634828700000|2021-10-21 15:05:00|12574.4|12534.4|12583.3|12543.3|12600.3|12550.8|12566.7|12522.8|11
1634829000000|2021-10-21 15:10:00|12576.3|12552.3|12649.9|12609.9|12649.9|12609.9|12576.3|12552.3|3
1634829300000|2021-10-21 15:15:00|12659.4|12599.4|12685.3|12625.3|12685.3|12655.4|12647.4|12599.4|26
1634829600000|2021-10-21 15:20:00|12674.9|12634.9|12672.4|12612.4|12687.4|12640.8|12661.4|12602.4|2
1634829900000|2021-10-21 15:25:00|12662.4|12602.4|12642.8|12582.8|12669.9|12609.9|12607.8|12547.8|2
1634830200000|2021-10-21 15:30:00|12640.3|12580.3|12617.9|12557.9|12640.3|12580.3|12592.9|12544.7|0
1634830500000|2021-10-21 15:35:00|12615.8|12555.8|12592.9|12552.9|12632.4|12572.4|12587.8|12551.2|1
1634830800000|2021-10-21 15:40:00|12600.4|12540.4|12612.9|12552.9|12615.4|12555.4|12600.4|12540.4|0
1634831100000|2021-10-21 15:45:00|12610.8|12550.8|12598.3|12538.3|12616|12576.3|12580.5|12530.7|8
1634831400000|2021-10-21 15:50:00|12585.8|12545.8|12625.4|12565.4|12625.4|12575.9|12567.8|12536.3|3
1634831700000|2021-10-21 15:55:00|12632.4|12572.4|12612.9|12572.9|12632.9|12572.9|12612.9|12567.9|1
1634832000000|2021-10-21 16:00:00|12622.4|12562.4|12645.4|12585.4|12645.4|12585.4|12592.4|12560.4|2
1634832300000|2021-10-21 16:05:00|12655.4|12595.4|12655.4|12615.4|12660.4|12615.4|12652.9|12595.4|0
1634832600000|2021-10-21 16:10:00|12646|12622|12672.4|12632.4|12676.9|12632.4|12646|12612.9|36
1634832900000|2021-10-21 16:15:00|12670.4|12630.4|12676.9|12652.9|12682.4|12652.9|12650.8|12615.4|11
1634833200000|2021-10-21 16:20:00|12679|12655|12712.4|12652.4|12751.5|12710.9|12679|12632.9|15
1634833500000|2021-10-21 16:25:00|12710.4|12650.4|12722.4|12662.4|12745.4|12685.4|12684.9|12641.2|3
1634833800000|2021-10-21 16:30:00|12720.4|12660.4|12713.7|12653.7|12746.2|12693.4|12697.9|12637.9|3
1634834100000|2021-10-21 16:35:00|12709.1|12649.1|12690.6|12630.6|12716.2|12656.2|12690.6|12630.6|0
1634834400000|2021-10-21 16:40:00|12684.5|12624.5|12670.4|12610.4|12698.5|12638.5|12657|12601.8|1
1634834700000|2021-10-21 16:45:00|12665.9|12605.9|12663.4|12603.4|12665.9|12605.9|12663.4|12603.4|0
1634835000000|2021-10-21 16:50:00|12660.9|12600.9|12661.4|12601.4|12667.9|12607.9|12658.4|12598.4|0
1634835300000|2021-10-21 16:55:00|12662.9|12602.9|12657|12617|12665.9|12623.1|12647.9|12596.4|0
1634835600000|2021-10-21 17:00:00|12663.1|12623.1|12643.4|12603.4|12673.4|12623.1|12635.6|12603.4|7
1634836200000|2021-10-21 17:10:00|12625.4|12601.4|12635.6|12611.6|12681.1|12629.2|12625.4|12587.2|5
1634836500000|2021-10-21 17:15:00|12645.9|12605.9|12645.9|12605.9|12663.4|12605.9|12645.9|12598.4|7
1634836800000|2021-10-21 17:20:00|12639.8|12599.8|12638.7|12578.7|12646.1|12599.8|12638.7|12578.7|2
1634837100000|2021-10-21 17:25:00|12641.1|12581.1|12669.7|12609.7|12669.7|12609.7|12607|12551.5|0
1634837400000|2021-10-21 17:30:00|12667.6|12607.6|12671.1|12611.1|12671.1|12611.1|12654.5|12594.5|2
1634837700000|2021-10-21 17:35:00|12678.1|12618.1|12678.6|12618.6|12683.1|12623.1|12675.6|12615.6|2
1634838000000|2021-10-21 17:40:00|12676.7|12616.7|12674.7|12614.7|12676.7|12616.7|12674.2|12614.2|2
1634838300000|2021-10-21 17:45:00|12667.7|12607.7|12658.6|12598.6|12667.7|12608.1|12646.1|12598|0
1634838600000|2021-10-21 17:50:00|12648.1|12608.1|12686.3|12626.3|12690.3|12640.4|12646.1|12598.6|1
1634838900000|2021-10-21 17:55:00|12688.8|12628.8|12759.1|12699.1|12761.6|12723.3|12673.7|12623.8|15
1634904000000|2021-10-22 12:00:00|12778.7|12738.7|12722.5|12662.5|12787.4|12738.7|12711.5|12651.5|10
1634904300000|2021-10-22 12:05:00|12720.5|12660.5|12713.7|12673.7|12727.1|12673.7|12713.7|12660.5|1
1634904600000|2021-10-22 12:10:00|12686.9|12646.9|12678|12618|12692.3|12649|12664.8|12617.5|2
1634904900000|2021-10-22 12:15:00|12677.5|12617.5|12700|12640|12708.3|12648.3|12677.5|12617.5|0
1634905200000|2021-10-22 12:20:00|12702.1|12642.1|12702.1|12642.1|12708.3|12648.3|12700|12640|1
1634905500000|2021-10-22 12:25:00|12700|12640|12695.9|12635.9|12702.1|12642.1|12695.9|12635.9|0
1634905800000|2021-10-22 12:30:00|12693.7|12633.7|12648.7|12588.7|12694.2|12636.8|12648.7|12588.7|2
1634906100000|2021-10-22 12:35:00|12650.8|12590.8|12649.7|12609.7|12655.9|12609.7|12644.6|12584.6|0
1634906400000|2021-10-22 12:40:00|12658.4|12598.4|12647.2|12587.2|12658.4|12598.4|12639|12579|1
1634906700000|2021-10-22 12:45:00|12647.7|12587.7|12647.7|12587.7|12647.7|12587.7|12647.2|12587.2|0
1634907000000|2021-10-22 12:50:00|12647.3|12587.3|12672.9|12612.9|12680.7|12640.7|12643.1|12583.1|2
1634907300000|2021-10-22 12:55:00|12672.5|12612.5|12638.5|12598.5|12672.5|12612.5|12638.5|12591|2
1634907600000|2021-10-22 13:00:00|12636.4|12596.4|12617.4|12577.4|12636.4|12596.4|12617.4|12577.4|0
1634907900000|2021-10-22 13:05:00|12619.4|12579.4|12579.9|12519.9|12619.4|12579.4|12549.3|12512.8|6
1634908200000|2021-10-22 13:10:00|12579|12519|12604.9|12544.9|12622.2|12562.2|12557.5|12516.1|5
1634908500000|2021-10-22 13:15:00|12606.2|12546.2|12637|12577|12641.1|12581.1|12604.9|12544.9|1
1634908800000|2021-10-22 13:20:00|12639|12579|12615.8|12555.8|12639|12579|12615.8|12555.8|1
1634909100000|2021-10-22 13:25:00|12614.9|12554.9|12604.9|12544.9|12614.9|12554.9|12585.3|12525.3|2
1634909400000|2021-10-22 13:30:00|12606.2|12546.2|12605.3|12545.3|12633.6|12573.6|12597.4|12537.4|1
1634909700000|2021-10-22 13:35:00|12620.3|12560.3|12645.7|12585.7|12667.7|12607.7|12616.5|12556.5|1
1634910000000|2021-10-22 13:40:00|12648.2|12588.2|12667.3|12607.3|12691|12651|12638.2|12578.2|0
1634910300000|2021-10-22 13:45:00|12657|12597|12669.4|12609.4|12681.4|12621.4|12654.9|12594.9|0
1634910600000|2021-10-22 13:50:00|12676|12616|12722|12662|12723.2|12663.2|12671.4|12611.4|6
1634910900000|2021-10-22 13:55:00|12724.5|12664.5|12722.4|12662.4|12732|12672|12720.4|12660.4|2
1634911200000|2021-10-22 14:00:00|12722.9|12662.9|12754.5|12694.5|12758.6|12727.1|12722.9|12662.9|1
1634911500000|2021-10-22 14:05:00|12752|12692|12771.2|12711.2|12773.3|12730|12746.7|12687.9|4
1634911800000|2021-10-22 14:10:00|12770.4|12710.4|12763.7|12703.7|12770.4|12710.4|12738.7|12678.7|2
1634912100000|2021-10-22 14:15:00|12765|12705|12760.7|12720.7|12771.2|12728.8|12752.8|12705|10
1634912400000|2021-10-22 14:20:00|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|0
1634912700000|2021-10-22 14:25:00|12759.4|12735.4|12819.4|12795.4|12827.8|12795.4|12759.4|12726.9|12
1634913000000|2021-10-22 14:30:00|12817.3|12793.3|12810.7|12750.7|12833.1|12793.3|12808.2|12748.2|0
1634913300000|2021-10-22 14:35:00|12812.5|12752.5|12819.9|12779.9|12820.7|12779.9|12812.5|12752.5|0
1634913600000|2021-10-22 14:40:00|12817.8|12757.8|12822.8|12762.8|12824.9|12764.9|12813.7|12753.7|0
1634913900000|2021-10-22 14:45:00|12817.4|12777.4|12806.9|12766.9|12826.1|12781.6|12798.2|12757.8|1
1634914200000|2021-10-22 14:50:00|12801.4|12777.4|12824.4|12784.4|12828.9|12804.9|12801.4|12777.4|8
1634914500000|2021-10-22 14:55:00|12832.7|12772.7|12847.4|12787.4|12847.4|12801.2|12794.1|12745.8|10
1634914800000|2021-10-22 15:00:00|12842.4|12802.4|12838.3|12798.3|12852|12815.4|12826.9|12792|3
1634915100000|2021-10-22 15:05:00|12835.8|12795.8|12840.3|12800.3|12844.9|12804.9|12835.8|12795.8|0
1634915400000|2021-10-22 15:10:00|12838.3|12798.3|12840.3|12800.3|12840.3|12800.3|12838.3|12798.3|0
1634915700000|2021-10-22 15:15:00|||||||||1
1634916000000|2021-10-22 15:20:00|12842.8|12802.8|12810.8|12750.8|12842.8|12802.8|12793.3|12733.3|1
1634916300000|2021-10-22 15:25:00|12802.5|12762.5|12755.4|12695.4|12806.6|12773.8|12745.4|12695.4|4
1634916600000|2021-10-22 15:30:00|12742.9|12702.9|12700.8|12640.8|12745.4|12702.9|12699.6|12640.8|3
1634916900000|2021-10-22 15:35:00|12689.9|12649.9|12656.2|12616.2|12692.9|12649.9|12654.1|12614.1|0
1634917200000|2021-10-22 15:40:00|12654.1|12614.1|12619.5|12559.5|12662.9|12614.1|12558.2|12517.5|9
1634917500000|2021-10-22 15:45:00|12614.5|12554.5|12600.4|12540.4|12614.5|12554.5|12600.4|12540.4|3
1634917800000|2021-10-22 15:50:00|12617|12557|12562.4|12538.4|12617|12557|12562.4|12533.3|2
1634918100000|2021-10-22 15:55:00|12560.3|12536.3|12558.2|12534.2|12560.3|12536.3|12558.2|12534.2|3
1634918400000|2021-10-22 16:00:00|12559.1|12535.1|12615.4|12555.4|12635.8|12575.8|12559.1|12528|2
1634918700000|2021-10-22 16:05:00|12613.3|12553.3|12607.1|12547.1|12630.4|12570.4|12607.1|12547.1|1
1634919000000|2021-10-22 16:10:00|12606.2|12546.2|12606.3|12546.3|12606.7|12546.7|12606.2|12546.2|2
1634919300000|2021-10-22 16:15:00|12606.7|12546.7|12606.7|12546.7|12606.7|12546.7|12599.6|12539.6|4
1634919600000|2021-10-22 16:20:00|12604.2|12544.2|12599.2|12539.2|12609.2|12549.2|12596.7|12536.7|1
1634919900000|2021-10-22 16:25:00|12579.2|12528.3|12575.5|12515.5|12588.3|12528.3|12495.9|12471.9|20
1634920200000|2021-10-22 16:30:00|12585.5|12525.5|12561|12501|12622.6|12562.6|12535.9|12475.9|1
1634920500000|2021-10-22 16:35:00|12563.1|12503.1|12599.6|12539.6|12601.3|12552.7|12560.6|12500.6|4
1634920800000|2021-10-22 16:40:00|12588|12548|12612.2|12552.2|12621.8|12561.8|12575.1|12522.6|6
1634921100000|2021-10-22 16:45:00|12614.3|12554.3|12595.1|12535.1|12614.7|12554.7|12550.6|12490.6|3
1634921400000|2021-10-22 16:50:00|12592.1|12532.1|12605.5|12545.5|12611.7|12551.7|12592.1|12532.1|0
1634921700000|2021-10-22 16:55:00|12606.8|12546.8|12617.1|12557.1|12624.6|12564.6|12597.6|12537.6|0
1634922000000|2021-10-22 17:00:00|12617.2|12557.2|12605.4|12581.4|12632.5|12581.4|12600.9|12540.9|1
1634922300000|2021-10-22 17:05:00|12605.8|12581.8|12603|12543|12617.1|12581.8|12580.9|12537.7|2
1634922600000|2021-10-22 17:10:00|12595.5|12535.5|12583.8|12523.8|12605.5|12545.5|12575.9|12515.9|0
1634922900000|2021-10-22 17:15:00|12583.4|12523.4|12591|12531|12591|12531|12573.4|12513.4|10
1634923200000|2021-10-22 17:20:00|12601|12541|12611|12551|12616|12556|12601|12541|0
1634923500000|2021-10-22 17:25:00|12616|12556|12703.8|12643.8|12703.8|12643.8|12616|12556|1
1634923800000|2021-10-22 17:30:00|12699.5|12639.5|12638|12578|12699.5|12639.5|12638|12578|5
1634924100000|2021-10-22 17:35:00|12628.5|12568.5|12651|12591|12651|12591|12603.5|12543.5|0
1634924700000|2021-10-22 17:45:00|12646|12586|12646.4|12586.4|12651|12591|12631|12571|1
1634925000000|2021-10-22 17:50:00|12649.3|12589.3|12655.6|12595.6|12680.1|12642|12638.5|12578.5|1
1634925300000|2021-10-22 17:55:00|12656|12596|12611|12551|12658.5|12598.5|12577.7|12517.7|1
1635163200000|2021-10-25 12:00:00|12689.7|12629.7|12637.2|12577.2|12703.1|12663.3|12614.8|12575|17
1635163500000|2021-10-25 12:05:00|12643.8|12583.8|12613.8|12573.8|12678.8|12618.8|12613.8|12566.3|1
1635163800000|2021-10-25 12:10:00|12611.3|12571.3|12626.3|12566.3|12628.8|12579|12600.8|12566.3|2
1635164100000|2021-10-25 12:15:00|12623.5|12563.5|12612.5|12552.5|12623.5|12563.5|12609.4|12549.4|2
1635164400000|2021-10-25 12:20:00|12613.8|12553.8|12615|12555|12616|12576.5|12598.3|12553.5|2
1635164700000|2021-10-25 12:25:00|12614.7|12554.7|12616.9|12556.9|12616.9|12564.1|12604.1|12554.7|2
1635165000000|2021-10-25 12:30:00|12609.4|12569.4|12619.1|12559.1|12619.1|12569.4|12609.1|12559.1|2
1635165300000|2021-10-25 12:35:00|12621.3|12561.3|12611.1|12587.1|12625.7|12587.1|12611.1|12559.1|2
1635165600000|2021-10-25 12:40:00|12629.1|12589.1|12628.3|12604.3|12629.1|12604.3|12628.3|12589.1|1
1635165900000|2021-10-25 12:45:00|12636|12596|12616.6|12556.6|12644.1|12602.1|12614.1|12554.1|4
1635166200000|2021-10-25 12:50:00|12616|12556|12616|12556|12616|12556|12616|12556|0
1635166500000|2021-10-25 12:55:00|12616.6|12556.6|12621.7|12561.7|12621.7|12561.7|12592.3|12542.6|2
1635166800000|2021-10-25 13:00:00|12619.5|12559.5|12635.7|12575.7|12678.2|12634.7|12610.4|12550.4|2
1635167100000|2021-10-25 13:05:00|12635.4|12575.4|12612.3|12552.3|12635.4|12575.4|12604.2|12552.3|2
1635167400000|2021-10-25 13:10:00|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|12612.3|12552.3|3
1635167700000|2021-10-25 13:15:00|12612.3|12552.3|12611.4|12551.4|12616.7|12567|12602.6|12551.4|1
1635168000000|2021-10-25 13:20:00|12609.2|12549.2|12593.6|12553.6|12609.2|12568.2|12580|12542.1|3
1635168300000|2021-10-25 13:25:00|12591.1|12551.1|12567.2|12543.2|12593.3|12553.3|12565|12533.3|6
1635168600000|2021-10-25 13:30:00|12575.5|12535.5|12564.9|12524.9|12575.5|12541|12560.3|12524.9|3
1635168900000|2021-10-25 13:35:00|12567.1|12527.1|12583.3|12523.3|12614.3|12554.3|12515.3|12475.8|40
1635169200000|2021-10-25 13:40:00|12583.6|12523.6|12606.2|12546.2|12613.7|12553.7|12540.3|12516.3|11
1635169500000|2021-10-25 13:45:00|12604|12544|12603.1|12543.1|12615.6|12578.3|12573.1|12513.1|4
1635169800000|2021-10-25 13:50:00|12602.5|12542.5|12548.1|12488.1|12602.8|12542.8|12542.9|12485.6|7
1635170100000|2021-10-25 13:55:00|12550.6|12490.6|12581.6|12521.6|12625.3|12565.3|12530.3|12488.1|32
1635170400000|2021-10-25 14:00:00|12582.2|12522.2|12613.8|12553.8|12624.4|12599.9|12567.8|12510.3|10
1635170700000|2021-10-25 14:05:00|12628.8|12568.8|12639.7|12579.7|12657.2|12597.2|12604.8|12562.2|4
1635171000000|2021-10-25 14:10:00|12642.2|12582.2|12650.7|12590.7|12658.5|12605.7|12640.4|12580.4|12
1635171300000|2021-10-25 14:15:00|12649.4|12589.4|12662.9|12602.9|12665.7|12605.7|12647.3|12587.3|4
1635171600000|2021-10-25 14:20:00|12662.3|12602.3|12663.2|12603.2|12667.9|12607.9|12616.3|12576.3|9
1635171900000|2021-10-25 14:25:00|12662|12602|12673.2|12613.2|12680.1|12638.7|12644.9|12599.8|5
1635172200000|2021-10-25 14:30:00|12675.7|12615.7|12753.8|12693.8|12768.5|12708.5|12670.7|12610.7|6
1635172500000|2021-10-25 14:35:00|12758.8|12698.8|12802.2|12742.2|12812.2|12765.9|12758.8|12698.8|5
1635172800000|2021-10-25 14:40:00|12800.7|12740.7|12788.5|12728.5|12800.7|12740.7|12775.7|12715.7|0
1635173100000|2021-10-25 14:45:00|12791|12731|12712.9|12672.9|12791|12731|12703|12667.3|5
1635173400000|2021-10-25 14:50:00|12707.4|12683.4|12729.5|12669.5|12759.5|12709.5|12707.4|12661.7|8
1635173700000|2021-10-25 14:55:00|12729.8|12669.8|12679.8|12619.8|12729.8|12669.8|12679.8|12619.8|2
1635174000000|2021-10-25 15:00:00|12679.2|12619.2|12670.8|12630.8|12682|12630.8|12667|12607|4
1635174300000|2021-10-25 15:05:00|12657.8|12633.8|12670.5|12630.5|12675.8|12633.8|12657.8|12615.8|3
1635174600000|2021-10-25 15:10:00|12675.8|12615.8|12641.7|12581.7|12675.8|12615.8|12641.7|12581.7|4
1635174900000|2021-10-25 15:15:00|12629.2|12569.2|12631.4|12571.4|12633.9|12573.9|12629.2|12569.2|2
1635175200000|2021-10-25 15:20:00|12650.8|12590.8|12649.2|12589.2|12652.4|12612.4|12620.7|12560.7|8
1635175500000|2021-10-25 15:25:00|12639.2|12579.2|12664.3|12604.3|12664.3|12604.3|12639.2|12579.2|3
1635175800000|2021-10-25 15:30:00|12666.8|12606.8|12649.9|12589.9|12666.8|12606.8|12647.4|12587.4|4
1635176100000|2021-10-25 15:35:00|12647.7|12587.7|12650.5|12610.5|12664.3|12610.5|12647.7|12587.7|10
1635176400000|2021-10-25 15:40:00|12650.8|12610.8|12618.3|12578.3|12656.5|12610.8|12618.3|12568|4
1635176700000|2021-10-25 15:45:00|12620.5|12580.5|12604.6|12544.6|12638.2|12614.2|12539.6|12479.6|30
1635177000000|2021-10-25 15:50:00|12604.9|12544.9|12594.3|12534.3|12608.7|12548.7|12576.5|12520.2|8
1635177300000|2021-10-25 15:55:00|12594.4|12534.4|12609.7|12549.7|12609.7|12549.7|12559.7|12499.7|2
1635177600000|2021-10-25 16:00:00|12610.3|12550.3|12575.3|12515.3|12610.3|12559.4|12570|12510|4
1635177900000|2021-10-25 16:05:00|12587.8|12527.8|12599.7|12539.7|12605.3|12550|12587.5|12527.8|2
1635178200000|2021-10-25 16:10:00|12600|12540|12565|12505|12600|12545.2|12564.5|12505|11
1635178500000|2021-10-25 16:15:00|12562.8|12502.8|12577.5|12517.5|12602.5|12547.2|12562.8|12502.8|3
1635178800000|2021-10-25 16:20:00|12552.8|12512.8|12550.6|12510.6|12554.7|12514.7|12550.3|12510.3|4
1635179100000|2021-10-25 16:25:00|12548.1|12508.1|12586.9|12526.9|12586.9|12526.9|12537.3|12497.8|6
1635179400000|2021-10-25 16:30:00|12584.7|12524.7|12585.4|12545.4|12595.7|12547.5|12584.7|12524.7|8
1635179700000|2021-10-25 16:35:00|12587.5|12547.5|12620.1|12560.1|12620.1|12569.4|12583|12538.2|2
1635180000000|2021-10-25 16:40:00|12630.7|12570.7|12636|12576|12672.9|12612.9|12630.7|12570.7|17
1635180300000|2021-10-25 16:45:00|12638.5|12578.5|12627.9|12567.9|12642.6|12582.6|12622.9|12562.9|12
1635180600000|2021-10-25 16:50:00|12627.6|12567.6|12627.3|12567.3|12627.6|12567.6|12625.1|12565.1|0
1635180900000|2021-10-25 16:55:00|12616.1|12576.1|12620.5|12580.5|12620.5|12580.5|12616.1|12576.1|5
1635181200000|2021-10-25 17:00:00|12632.3|12572.3|12624.6|12584.6|12632.3|12597.6|12617.2|12571.4|6
1635181500000|2021-10-25 17:05:00|12624.3|12584.3|12615.8|12575.8|12624.3|12586.3|12610.3|12573.3|3
1635181800000|2021-10-25 17:10:00|12604.2|12564.2|12608.9|12568.9|12608.9|12568.9|12604.2|12564.2|9
1635182100000|2021-10-25 17:15:00|12611.1|12571.1|12652.7|12592.7|12655.2|12607.1|12611.1|12562.3|16
1635182400000|2021-10-25 17:20:00|12654.9|12594.9|12623.8|12599.8|12668.7|12624.2|12623.8|12575.2|14
1635182700000|2021-10-25 17:25:00|12621.6|12597.6|12672.9|12648.9|12686.9|12648.9|12621.6|12597.6|8
1635183000000|2021-10-25 17:30:00|12673.2|12649.2|12653.7|12593.7|12690.4|12654.2|12650.6|12590.6|1
1635183300000|2021-10-25 17:35:00|||||||||1
1635183900000|2021-10-25 17:45:00|12654.3|12594.3|12656.7|12596.7|12656.7|12596.7|12654.3|12594.3|3
1635184200000|2021-10-25 17:50:00|12663.3|12603.3|12658.3|12618.3|12673.3|12618.6|12658.3|12603.3|1
1635184500000|2021-10-25 17:55:00|12667.1|12607.1|12630.5|12570.5|12669.9|12609.9|12629.3|12569.3|7
1635249600000|2021-10-26 12:00:00|12613.1|12553.1|12573.2|12533.2|12627.9|12579|12556.7|12496.7|5
1635249900000|2021-10-26 12:05:00|12584|12524|12571.2|12511.2|12584|12534.5|12570.1|12511.2|2
1635250200000|2021-10-26 12:10:00|12570.9|12510.9|12531.5|12491.5|12570.9|12510.9|12531.5|12482.3|3
1635250500000|2021-10-26 12:15:00|12542.3|12482.3|12487.3|12463.3|12546.8|12499.2|12484.8|12455.8|18
1635250800000|2021-10-26 12:20:00|12484.8|12460.8|12487.6|12463.6|12534.2|12474.2|12480.1|12456.1|5
1635251100000|2021-10-26 12:25:00|12491.4|12451.4|12506.9|12446.9|12506.9|12451.4|12491.4|12446.9|2
1635251400000|2021-10-26 12:30:00|12507.2|12447.2|12509.4|12449.4|12509.4|12449.4|12507.2|12447.2|0
1635251700000|2021-10-26 12:35:00|12504.7|12444.7|12530.1|12470.1|12537.8|12477.8|12504.7|12444.7|3
1635252000000|2021-10-26 12:40:00|12529.8|12469.8|12534.5|12474.5|12543.4|12483.4|12529.8|12469.8|0
1635252300000|2021-10-26 12:45:00|12536.8|12476.8|12548.7|12488.7|12548.7|12488.7|12536.8|12476.8|0
1635252600000|2021-10-26 12:50:00|12549|12489|12511.9|12487.9|12549|12501.3|12511.9|12486.6|10
1635252900000|2021-10-26 12:55:00|12544.9|12484.9|12539.3|12479.3|12545.7|12491.9|12527.1|12472.3|7
1635253200000|2021-10-26 13:00:00|12544.6|12484.6|12535.7|12475.7|12546.5|12486.5|12529.3|12469.3|0
1635253500000|2021-10-26 13:05:00|12531|12471|12536.3|12476.3|12536.3|12476.3|12531|12471|1
1635253800000|2021-10-26 13:10:00|12536|12476|12536|12476|12536|12476|12536|12476|1
1635254100000|2021-10-26 13:15:00|12529.1|12469.1|12529.3|12469.3|12534.1|12474.1|12529.1|12469.1|0
1635254400000|2021-10-26 13:20:00|12531.6|12471.6|12511.6|12471.6|12531.6|12478.5|12511.6|12464.4|0
1635254700000|2021-10-26 13:25:00|12509.4|12469.4|12512|12488|12535.8|12494.9|12503.1|12469.4|14
1635255000000|2021-10-26 13:30:00|12520.8|12480.8|12531.5|12507.5|12538.9|12514.2|12520|12480|4
1635255300000|2021-10-26 13:35:00|12533.7|12509.7|12545.4|12505.4|12562.5|12518.4|12533.7|12498.7|3
1635255600000|2021-10-26 13:40:00|12547.9|12507.9|12517.8|12477.8|12547.9|12520.9|12517.8|12475|12
1635255900000|2021-10-26 13:45:00|12513.3|12473.3|12513.3|12473.3|12513.3|12473.3|12513.3|12473.3|1
1635256200000|2021-10-26 13:50:00|12526.1|12466.1|12523.9|12463.9|12537.3|12487.8|12519.4|12459.4|15
1635256500000|2021-10-26 13:55:00|12519.4|12459.4|12518.1|12478.1|12530.1|12490.1|12497|12459.4|6
1635256800000|2021-10-26 14:00:00|12509.2|12469.2|12500|12460|12513.4|12473.4|12500|12460|0
1635257100000|2021-10-26 14:05:00|12491.2|12467.2|12529.9|12469.9|12529.9|12476.7|12487|12460|8
1635257400000|2021-10-26 14:10:00|12552.2|12492.2|12567|12507|12567|12507|12537.2|12488.3|1
1635257700000|2021-10-26 14:15:00|12571.7|12511.7|12572.9|12548.9|12580.6|12548.9|12571.7|12511.7|1
1635258000000|2021-10-26 14:20:00|12581.2|12521.2|12596.2|12572.2|12596.2|12572.2|12564.2|12514.2|5
1635258300000|2021-10-26 14:25:00|12601.7|12561.7|12650.4|12590.4|12657.3|12597.3|12594|12557.1|9
1635258600000|2021-10-26 14:30:00|12670.4|12610.4|12647.4|12587.4|12764.1|12724.1|12590|12542.4|31
1635258900000|2021-10-26 14:35:00|12644.9|12584.9|12659.4|12599.4|12664.4|12604.4|12566.1|12532.4|3
1635259200000|2021-10-26 14:40:00|12654.4|12594.4|12662.7|12602.7|12704.4|12644.4|12651.9|12591.9|1
1635259500000|2021-10-26 14:45:00|12645.2|12585.2|12625.2|12565.2|12645.2|12595.7|12580.2|12520.2|0
1635259800000|2021-10-26 14:50:00|12609.7|12569.7|12599.4|12539.4|12611.9|12575.2|12577.6|12519.6|4
1635260100000|2021-10-26 14:55:00|12601.9|12541.9|12563.5|12503.5|12622.2|12562.2|12553|12503.5|1
1635260400000|2021-10-26 15:00:00|12563.2|12503.2|12543.5|12483.5|12565.7|12510|12495.8|12471.8|6
1635260700000|2021-10-26 15:05:00|12543.3|12483.3|12551|12491|12553.5|12493.5|12543.3|12483.3|0
1635261000000|2021-10-26 15:10:00|12515.5|12491.5|12503|12479|12523|12491.5|12503|12479|0
1635261300000|2021-10-26 15:15:00|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|0
1635261600000|2021-10-26 15:20:00|12498.3|12474.3|12504.9|12464.9|12504.9|12474.3|12493.9|12462.6|2
1635261900000|2021-10-26 15:25:00|12509.4|12469.4|12513.6|12473.6|12513.6|12475.1|12496.9|12464.6|3
1635262200000|2021-10-26 15:30:00|12506.9|12466.9|12505.6|12481.6|12506.9|12481.6|12496.4|12466.9|3
1635262500000|2021-10-26 15:35:00|12524.9|12464.9|12514.9|12474.9|12524.9|12474.9|12514.9|12464.6|10
1635262800000|2021-10-26 15:40:00|12508.2|12468.2|12486.9|12446.9|12511.4|12476.9|12484.2|12446.9|4
1635263100000|2021-10-26 15:45:00|12487.2|12447.2|12441.8|12381.8|12487.2|12447.2|12438|12381.5|11
1635263400000|2021-10-26 15:50:00|12442.1|12382.1|12476.9|12416.9|12476.9|12416.9|12441.8|12381.8|1
1635263700000|2021-10-26 15:55:00|12474.7|12414.7|12486.9|12426.9|12486.9|12426.9|12474.7|12414.7|2
1635264000000|2021-10-26 16:00:00|12465.8|12405.8|12446.3|12406.3|12465.8|12406.3|12441.8|12396.8|2
1635264300000|2021-10-26 16:05:00|12441.8|12401.8|12468.5|12408.5|12480.2|12420.2|12441.8|12393.4|2
1635264600000|2021-10-26 16:10:00|12473|12413|12489.5|12429.5|12489.5|12429.5|12473|12413|2
1635264900000|2021-10-26 16:15:00|12487|12427|12470.8|12410.8|12493.9|12436.3|12453.8|12410.5|4
1635265200000|2021-10-26 16:20:00|12470.5|12410.5|12453.6|12393.6|12470.5|12410.5|12453.6|12393.6|1
1635265500000|2021-10-26 16:25:00|12451.1|12391.1|12438.8|12378.8|12451.3|12391.3|12436.6|12376.6|8
1635265800000|2021-10-26 16:30:00|12436.9|12376.9|12440.2|12380.2|12474.1|12414.1|12404.1|12372.1|6
1635266100000|2021-10-26 16:35:00|12439.9|12379.9|12410.4|12370.4|12439.9|12379.9|12407.9|12365.2|3
1635266400000|2021-10-26 16:40:00|12437.9|12377.9|12440.2|12380.2|12442.7|12386.1|12410.4|12362.9|5
1635266700000|2021-10-26 16:45:00|12444.7|12384.7|12435.2|12375.2|12444.7|12384.7|12432.7|12372.7|2
1635267000000|2021-10-26 16:50:00|12437.2|12377.2|12417.7|12377.7|12437.2|12379.9|12417.7|12370.2|2
1635267300000|2021-10-26 16:55:00|12424.4|12384.4|12436.9|12376.9|12436.9|12386.7|12424.4|12374.7|6
1635267600000|2021-10-26 17:00:00|12424.7|12400.7|12415.7|12391.7|12441.4|12400.7|12415.7|12376.9|0
1635267900000|2021-10-26 17:05:00|12436.9|12376.9|12432.6|12408.6|12456.7|12413.1|12431.9|12376.9|1
1635268200000|2021-10-26 17:10:00|12432.7|12408.7|12461.4|12401.4|12461.4|12408.7|12432.7|12401.4|23
1635268500000|2021-10-26 17:15:00|12463.9|12403.9|12471.4|12411.4|12471.4|12423.9|12457.2|12403.9|0
1635268800000|2021-10-26 17:20:00|12457.2|12397.2|12437.8|12397.8|12457.2|12406.2|12424.8|12385.3|1
1635269100000|2021-10-26 17:25:00|12435.3|12395.3|12454.5|12394.5|12454.5|12404.2|12416.7|12376.6|1
1635269400000|2021-10-26 17:30:00|12459.2|12399.2|12461.5|12401.5|12462|12405.7|12427.7|12382.8|14
1635269700000|2021-10-26 17:35:00|12459|12399|12456|12396|12461.5|12401.5|12454.2|12394.2|0
1635270000000|2021-10-26 17:40:00|12441.2|12401.2|12445.7|12405.7|12456|12411.2|12425.2|12384.8|0
1635270300000|2021-10-26 17:45:00|12437.2|12413.2|12442.7|12402.7|12442.7|12413.2|12437.2|12402.7|3
1635270600000|2021-10-26 17:50:00|12448.7|12388.7|12431.3|12391.3|12449.3|12394.3|12416|12377|30
1635270900000|2021-10-26 17:55:00|12441.5|12381.5|12453.8|12393.8|12453.8|12393.8|12409.3|12363.6|17
1635336000000|2021-10-27 12:00:00|12429.4|12369.4|12422.4|12362.4|12429.4|12388.1|12380.3|12355.6|14
1635336300000|2021-10-27 12:05:00|12415.6|12355.6|12439|12379|12439|12390.4|12414.4|12355.6|2
1635336600000|2021-10-27 12:10:00|12418.8|12378.8|12438.8|12378.8|12438.8|12402.5|12418.8|12376.5|2
1635337200000|2021-10-27 12:20:00|12432|12372|12422.7|12362.7|12432|12392.7|12403.7|12360.2|10
1635337500000|2021-10-27 12:25:00|12422.4|12362.4|12435.2|12375.2|12436.5|12387|12394|12361.5|29
1635337800000|2021-10-27 12:30:00|12452.7|12392.7|12462.7|12402.7|12462.9|12402.9|12452.7|12392.7|0
1635338100000|2021-10-27 12:35:00|12462.4|12402.4|12467.2|12407.2|12467.2|12407.2|12460.2|12400.2|0
1635338400000|2021-10-27 12:40:00|12467.5|12407.5|12480|12420|12480|12420|12467.5|12407.5|0
1635338700000|2021-10-27 12:45:00|12479.7|12419.7|12482.5|12422.5|12482.5|12422.5|12477.5|12417.5|0
1635339000000|2021-10-27 12:50:00|12472|12432|12472|12432|12472|12432|12467.3|12427.3|0
1635339300000|2021-10-27 12:55:00|12469.5|12429.5|12471.5|12447.5|12477|12447.5|12464.3|12429.5|1
1635339600000|2021-10-27 13:00:00|12471.6|12447.6|12455.9|12431.9|12477.5|12447.6|12451.3|12417.5|32
1635339900000|2021-10-27 13:05:00|12458.2|12434.2|12461.2|12401.2|12470.5|12434.2|12453.4|12401.2|4
1635340200000|2021-10-27 13:10:00|12453.7|12413.7|12455.9|12415.9|12463.4|12415.9|12453.7|12403.4|0
1635340500000|2021-10-27 13:15:00|12456|12416|12461|12401|12465.7|12416|12455.3|12401|18
1635340800000|2021-10-27 13:20:00|12450.5|12410.5|12448.5|12388.5|12461|12410.5|12448.2|12388.5|1
1635341100000|2021-10-27 13:25:00|12446|12386|12440.5|12400.5|12448|12400.5|12421.7|12371|1
1635341400000|2021-10-27 13:30:00|12440|12416|12460.5|12420.5|12465.8|12420.5|12440|12401.2|0
1635341700000|2021-10-27 13:35:00|12460.6|12420.6|12508.5|12448.5|12508.7|12459|12458.3|12418.3|3
1635342000000|2021-10-27 13:40:00|12506.2|12446.2|12521.7|12481.7|12526.2|12489.5|12484.8|12446.2|3
1635342300000|2021-10-27 13:45:00|12524|12484|12518.5|12458.5|12531|12486.3|12516|12456|1
1635342600000|2021-10-27 13:50:00|12518.3|12458.3|12496|12436|12521|12461|12495.6|12435.6|7
1635342900000|2021-10-27 13:55:00|12496.5|12436.5|12507.7|12447.7|12507.7|12452.6|12490.1|12436.5|0
1635343200000|2021-10-27 14:00:00|12505.2|12445.2|12506.3|12482.3|12512|12482.3|12491.7|12444.9|28
1635343500000|2021-10-27 14:05:00|12516.3|12476.3|12532.2|12472.2|12543.6|12494.7|12516.3|12472.2|1
1635343800000|2021-10-27 14:10:00|12534.7|12474.7|12504.7|12464.7|12539.7|12479.7|12504.7|12459.5|0
1635344100000|2021-10-27 14:15:00|12497.7|12437.7|12490.2|12430.2|12502.3|12442.3|12489.5|12429.5|5
1635344400000|2021-10-27 14:20:00|12474|12450|12537.7|12477.7|12537.7|12483.6|12474|12447.7|6
1635344700000|2021-10-27 14:25:00|12537.9|12477.9|12505.3|12445.3|12537.9|12489.2|12493.4|12443.2|19
1635345000000|2021-10-27 14:30:00|12496.2|12456.2|12498.4|12438.4|12503.7|12462.8|12493.9|12438.2|6
1635345300000|2021-10-27 14:35:00|12498.5|12438.5|12470.7|12410.7|12508|12448.7|12433.5|12373.5|12
1635345600000|2021-10-27 14:40:00|12470.5|12410.5|12449.2|12409.2|12476|12416|12431.4|12371.4|16
1635345900000|2021-10-27 14:45:00|12441.6|12417.6|12438.7|12378.7|12448.7|12417.8|12430.5|12371.4|7
1635346200000|2021-10-27 14:50:00|12433.9|12373.9|12416.5|12376.5|12438.7|12398.7|12414.8|12359|2
1635346500000|2021-10-27 14:55:00|12411|12387|12440.5|12416.5|12446|12416.5|12411|12376.9|5
1635346800000|2021-10-27 15:00:00|12440.7|12416.7|12493.5|12453.5|12506|12454.3|12440.7|12414|4
1635347100000|2021-10-27 15:05:00|12489|12449|12500.6|12440.6|12503.1|12449|12455.5|12422.2|10
1635347400000|2021-10-27 15:10:00|12503.1|12443.1|12503.3|12443.3|12508.1|12476.1|12476.1|12416.1|1
1635347700000|2021-10-27 15:15:00|12500.2|12440.2|12505.9|12445.9|12505.9|12445.9|12458.8|12398.8|0
1635348000000|2021-10-27 15:20:00|12506.1|12446.1|12508.1|12448.1|12508.1|12448.1|12506.1|12446.1|3
1635348300000|2021-10-27 15:25:00|12498.8|12458.8|12483.6|12423.6|12533.8|12473.8|12453.6|12393.6|19
1635348600000|2021-10-27 15:30:00|12463.6|12412.9|12466.1|12406.1|12472.9|12412.9|12463.6|12406.1|0
1635348900000|2021-10-27 15:35:00|12459.3|12399.3|12461.1|12401.1|12466.3|12406.3|12410|12374|13
1635349200000|2021-10-27 15:40:00|12460.7|12400.7|12440.7|12400.7|12460.7|12407.7|12440.7|12393.6|0
1635349500000|2021-10-27 15:45:00|12436.1|12396.1|12473.7|12413.7|12473.7|12413.7|12435.7|12386.1|1
1635349800000|2021-10-27 15:50:00|12462.8|12422.8|12468.4|12408.4|12486.2|12426.2|12450.3|12404.3|4
1635350100000|2021-10-27 15:55:00|12468.5|12408.5|12468.7|12408.7|12468.7|12408.7|12468.5|12408.5|11
1635350400000|2021-10-27 16:00:00|12430.9|12406.9|12423.6|12399.6|12430.9|12406.9|12423.6|12399.6|4
1635350700000|2021-10-27 16:05:00|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|12464.1|12404.1|1
1635351000000|2021-10-27 16:10:00|12466.2|12406.2|12468.3|12428.3|12480.8|12430.6|12444.8|12406.2|9
1635351300000|2021-10-27 16:15:00|12442.8|12418.8|12442|12382|12442.8|12418.8|12428.2|12379.9|21
1635351600000|2021-10-27 16:20:00|12441.8|12381.8|12424|12384|12441.8|12384|12424|12372.6|27
1635351900000|2021-10-27 16:25:00|12421.8|12381.8|12450.9|12390.9|12450.9|12390.9|12421.8|12372.7|0
1635352200000|2021-10-27 16:30:00|12448.6|12388.6|12450.9|12390.9|12458|12398|12448.6|12388.6|3
1635352500000|2021-10-27 16:35:00|12451.1|12391.1|12451.1|12391.1|12451.1|12391.1|12451.1|12391.1|0
1635352800000|2021-10-27 16:40:00|12451.2|12391.2|12484.3|12424.3|12484.3|12424.3|12444.3|12384.3|1
1635353100000|2021-10-27 16:45:00|12489.3|12429.3|12508|12448|12508|12448|12489.3|12429.3|0
1635353400000|2021-10-27 16:50:00|12508.2|12448.2|12510.5|12450.5|12510.5|12450.5|12508.2|12448.2|11
1635353700000|2021-10-27 16:55:00|12500.8|12460.8|12526.4|12466.4|12531.4|12471.4|12500.8|12460.8|0
1635354000000|2021-10-27 17:00:00|12526.2|12466.2|12561.2|12501.2|12561.2|12501.2|12516.9|12466.2|1
1635354300000|2021-10-27 17:05:00|12558.7|12498.7|12542.9|12482.9|12558.7|12498.7|12542.8|12482.8|0
1635354600000|2021-10-27 17:10:00|12544|12484|12543.8|12483.8|12551.2|12491.2|12543.5|12483.5|0
1635354900000|2021-10-27 17:15:00|12543.5|12483.5|12546.3|12486.3|12546.3|12486.3|12541.3|12481.3|0
1635355200000|2021-10-27 17:20:00|12546.1|12486.1|12521.3|12461.3|12546.3|12486.3|12506.3|12461.3|0
1635355500000|2021-10-27 17:25:00|12520.2|12460.2|12528.6|12468.6|12543.6|12504.1|12491.3|12446.3|1
1635355800000|2021-10-27 17:30:00|12530.9|12470.9|12532.9|12492.9|12537.9|12492.9|12528.2|12468.6|11
1635356100000|2021-10-27 17:35:00|12527.4|12503.4|12555.9|12495.9|12556.1|12503.5|12527.4|12495.7|1
1635356400000|2021-10-27 17:40:00|12556.1|12496.1|12580.9|12520.9|12581.1|12521.1|12556.1|12496.1|1
1635356700000|2021-10-27 17:45:00|12580.7|12520.7|12580.7|12520.7|12580.7|12520.7|12580.7|12520.7|0
1635357000000|2021-10-27 17:50:00|12578.4|12518.4|12562.5|12538.5|12578.4|12538.5|12558.4|12516.2|0
1635357300000|2021-10-27 17:55:00|12562.3|12538.3|12644.3|12584.3|12644.3|12600.7|12559.4|12528|93
1635422400000|2021-10-28 12:00:00|12623.1|12599.1|12658.5|12598.5|12685|12653.4|12623|12583.8|9
1635422700000|2021-10-28 12:05:00|12651|12611|12658.5|12598.5|12658.5|12611|12651|12596.2|0
1635423000000|2021-10-28 12:10:00|12648.3|12608.3|12643.5|12583.5|12660.4|12608.3|12643.5|12583.5|8
1635423300000|2021-10-28 12:15:00|12643.1|12583.1|12655.5|12595.5|12655.5|12595.5|12633|12583.1|1
1635423600000|2021-10-28 12:20:00|12650.5|12590.5|12648|12608|12650.5|12608|12648|12588|0
1635423900000|2021-10-28 12:25:00|12650.5|12610.5|12660.9|12600.9|12660.9|12610.5|12648|12600.9|4
1635424200000|2021-10-28 12:30:00|12660.7|12600.7|12658.4|12598.4|12660.7|12600.7|12658.4|12598.4|0
1635424500000|2021-10-28 12:35:00|12648.6|12588.6|12610.2|12550.2|12655.5|12595.5|12609.8|12549.8|41
1635424800000|2021-10-28 12:40:00|12614.8|12554.8|12554|12494|12615|12555|12554|12494|0
1635425100000|2021-10-28 12:45:00|12563.6|12503.6|12556.7|12496.7|12566.1|12506.1|12556.7|12496.7|0
1635425700000|2021-10-28 12:55:00|12554.2|12494.2|12530.7|12470.7|12559.2|12507.5|12515.7|12468.2|11
1635426000000|2021-10-28 13:00:00|12520.1|12480.1|12555.7|12495.7|12558|12498|12490.1|12450.1|9
1635426300000|2021-10-28 13:05:00|12558|12498|12570.5|12510.5|12573|12513|12558|12498|0
1635426600000|2021-10-28 13:10:00|12570.4|12510.4|12582.7|12522.7|12582.7|12522.7|12565.6|12505.6|1
1635426900000|2021-10-28 13:15:00|12582.9|12522.9|12591.1|12531.1|12591.1|12531.1|12580.4|12520.4|1
1635427200000|2021-10-28 13:20:00|12591.7|12531.7|12630.8|12570.8|12642.3|12582.3|12591.7|12531.7|5
1635427500000|2021-10-28 13:25:00|12635.4|12575.4|12614.6|12554.6|12635.4|12575.4|12614.4|12554.4|2
1635427800000|2021-10-28 13:30:00|12616.9|12556.9|12635.8|12575.8|12638.1|12578.1|12609.8|12549.8|0
1635428100000|2021-10-28 13:35:00|12638.1|12578.1|12600.3|12540.3|12638.1|12578.1|12597.7|12537.7|0
1635428400000|2021-10-28 13:40:00|12600|12540|12590.5|12530.5|12600|12551.3|12532.4|12508.4|25
1635428700000|2021-10-28 13:45:00|12590.1|12530.1|12628.3|12568.3|12630.8|12570.8|12590.1|12530.1|0
1635429000000|2021-10-28 13:50:00|12625.8|12565.8|12580.7|12520.7|12625.9|12565.9|12565.4|12510.9|6
1635429300000|2021-10-28 13:55:00|12580.1|12520.1|12575.1|12515.1|12600.1|12540.1|12570.1|12510.1|9
1635429600000|2021-10-28 14:00:00|12577.5|12517.5|12566.2|12506.2|12577.5|12517.5|12559.2|12499.2|9
1635429900000|2021-10-28 14:05:00|12563.9|12503.9|12564.3|12504.3|12564.3|12504.3|12563.9|12503.9|1
1635430200000|2021-10-28 14:10:00|12543.4|12483.4|12548.1|12488.1|12548.1|12488.1|12534|12474|2
1635430500000|2021-10-28 14:15:00|12550.4|12490.4|12490.3|12450.3|12552.7|12506|12488.2|12448.2|25
1635430800000|2021-10-28 14:20:00|12490.1|12450.1|12494.9|12434.9|12494.9|12456|12449.3|12411.1|17
1635431100000|2021-10-28 14:25:00|12497.2|12437.2|12494.5|12434.5|12497.2|12437.2|12489.9|12429.9|1
1635431400000|2021-10-28 14:30:00|12494.9|12434.9|12494.9|12434.9|12494.9|12434.9|12485.2|12425.2|4
1635431700000|2021-10-28 14:35:00|12485.8|12425.8|12486.2|12426.2|12499.9|12439.9|12485.8|12425.8|0
1635432000000|2021-10-28 14:40:00|12471.7|12411.7|12464.4|12404.4|12481.7|12421.7|12459.4|12399.4|0
1635432300000|2021-10-28 14:45:00|12466.9|12406.9|12486.2|12426.2|12493.2|12433.2|12466.7|12406.7|0
1635432600000|2021-10-28 14:50:00|12485.8|12425.8|12484.1|12424.1|12495.9|12435.9|12469.3|12409.3|1
1635432900000|2021-10-28 14:55:00|12481.6|12421.6|12464.3|12404.3|12486.6|12426.6|12464.3|12404.3|0
1635433200000|2021-10-28 15:00:00|12461.8|12401.8|12297|12237|12461.8|12401.8|12296.9|12236.9|6
1635433500000|2021-10-28 15:05:00|12296.9|12236.9|12319.5|12259.5|12319.5|12259.5|12270.2|12229.7|17
1635433800000|2021-10-28 15:10:00|12314.9|12254.9|12301.5|12277.5|12316.6|12277.5|12299.2|12239.7|10
1635434100000|2021-10-28 15:15:00|12301.7|12277.7|12369.9|12309.9|12369.9|12309.9|12299|12275|4
1635434400000|2021-10-28 15:20:00|12374.9|12314.9|12373.3|12313.3|12374.9|12314.9|12365.4|12305.4|2
1635434700000|2021-10-28 15:25:00|12373.5|12313.5|12358.9|12298.9|12377.5|12317.5|12358.9|12298.9|4
1635435000000|2021-10-28 15:30:00|12358.5|12298.5|12321.4|12261.4|12358.5|12298.5|12318.9|12258.9|0
1635435300000|2021-10-28 15:35:00|12336.4|12276.4|12363.9|12303.9|12364.1|12304.1|12336.4|12276.4|0
1635435600000|2021-10-28 15:40:00|12364.1|12304.1|12350.8|12290.8|12366.4|12319.6|12334.3|12290.5|0
1635435900000|2021-10-28 15:45:00|12355.3|12295.3|12344.1|12284.1|12355.3|12295.3|12338.7|12278.7|0
1635436200000|2021-10-28 15:50:00|12309.6|12285.6|12346|12286|12348.4|12288.4|12301.8|12259.6|5
1635436500000|2021-10-28 15:55:00|12346.1|12286.1|12337.1|12277.1|12346.1|12307.8|12327.2|12277.1|1
1635436800000|2021-10-28 16:00:00|12338.4|12278.4|12320.7|12260.7|12338.4|12278.4|12306.8|12246.8|0
1635437100000|2021-10-28 16:05:00|12323|12263|12312.5|12272.5|12323.4|12272.5|12312.5|12263|0
1635437400000|2021-10-28 16:10:00|12323.4|12263.4|12320.7|12260.7|12325.4|12273.6|12312.5|12260.7|1
1635437700000|2021-10-28 16:15:00|12321.8|12261.8|12319.5|12259.5|12324.3|12264.3|12319.5|12259.5|0
1635438000000|2021-10-28 16:20:00|12321.8|12261.8|12297.9|12237.9|12321.8|12261.8|12297.9|12237.9|0
1635438300000|2021-10-28 16:25:00|12295.6|12235.6|12262.4|12238.4|12317.2|12257.2|12262.4|12222.2|7
1635438600000|2021-10-28 16:30:00|12264.8|12240.8|12307.6|12247.6|12326.9|12266.9|12264.8|12234.7|6
1635438900000|2021-10-28 16:35:00|12312.2|12252.2|12290.5|12230.5|12312.2|12252.2|12290.1|12230.1|0
1635439200000|2021-10-28 16:40:00|12303|12243|12288|12228|12305.3|12245.3|12288|12228|0
1635439500000|2021-10-28 16:45:00|12285.5|12225.5|12255|12195|12287.8|12227.8|12255|12195|3
1635439800000|2021-10-28 16:50:00|12245.1|12185.1|12240.3|12180.3|12245.1|12185.1|12240.3|12180.3|0
1635440100000|2021-10-28 16:55:00|12245.2|12185.2|12240.3|12180.3|12245.2|12185.2|12240.3|12180.3|0
1635440400000|2021-10-28 17:00:00|12240.4|12180.4|12235.2|12175.2|12245.2|12185.2|12235.2|12175.2|0
1635441000000|2021-10-28 17:10:00|12236.3|12176.3|12254.9|12194.9|12254.9|12194.9|12236.3|12176.3|3
1635441300000|2021-10-28 17:15:00|12255|12195|12252.7|12192.7|12255.2|12195.2|12252.7|12192.7|1
1635441600000|2021-10-28 17:20:00|12262.7|12202.7|12277|12217|12277.2|12217.2|12255.4|12195.4|0
1635441900000|2021-10-28 17:25:00|12276.9|12216.9|12354.2|12294.2|12383.5|12323.5|12276.7|12216.7|1
1635442200000|2021-10-28 17:30:00|12351.9|12291.9|12346.9|12286.9|12351.9|12291.9|12324.7|12264.7|1
1635442500000|2021-10-28 17:35:00|12346.3|12286.3|12332.1|12272.1|12348.7|12288.7|12332.1|12272.1|0
1635442800000|2021-10-28 17:40:00|12333.1|12273.1|12344.8|12284.8|12349.6|12289.6|12333.1|12273.1|0
1635443100000|2021-10-28 17:45:00|12342.3|12282.3|12347.3|12287.3|12347.5|12287.5|12342.3|12282.3|1
1635443400000|2021-10-28 17:50:00|12349.8|12289.8|12359.3|12299.3|12366.8|12306.8|12346.6|12286.6|0
1635443700000|2021-10-28 17:55:00|12359.8|12299.8|12281.8|12221.8|12370|12310|12240.4|12183.9|4
1635508800000|2021-10-29 12:00:00|12367.8|12307.8|12360.7|12300.7|12367.8|12307.8|12345|12285|13
1635509100000|2021-10-29 12:05:00|12353.5|12293.5|12356.3|12296.3|12358.8|12298.8|12346.3|12286.3|10
1635509400000|2021-10-29 12:10:00|12358.8|12298.8|12353|12293|12381.9|12321.9|12348|12288|1
1635509700000|2021-10-29 12:15:00|12352.7|12292.7|12305.4|12245.4|12353|12293|12305.4|12245.4|11
1635510000000|2021-10-29 12:20:00|12307.7|12247.7|12230.5|12170.5|12307.7|12247.7|12230.5|12170.5|28
1635510300000|2021-10-29 12:25:00|12233|12173|12229.8|12169.8|12270.5|12210.5|12228.6|12168.6|63
1635510600000|2021-10-29 12:30:00|12232.3|12172.3|12254.8|12194.8|12254.8|12194.8|12232.3|12172.3|0
1635510900000|2021-10-29 12:35:00|12255.2|12195.2|12265|12205|12265|12205|12255.2|12195.2|0
1635511200000|2021-10-29 12:40:00|12272.5|12212.5|12260|12200|12272.5|12212.5|12260|12200|0
1635511500000|2021-10-29 12:45:00|12257.5|12197.5|12267.5|12207.5|12267.5|12207.5|12250|12190|0
1635511800000|2021-10-29 12:50:00|12270|12210|12247|12187|12270|12210|12246.4|12186.4|6
1635512100000|2021-10-29 12:55:00|12247.3|12187.3|12247|12187|12252|12192|12237.4|12177.4|0
1635512400000|2021-10-29 13:00:00|12249.5|12189.5|12263.9|12203.9|12277.4|12217.4|12249.5|12189.5|25
1635512700000|2021-10-29 13:05:00|12264|12204|12246.6|12186.6|12264|12204|12244.1|12184.1|12
1635513000000|2021-10-29 13:10:00|12249|12189|12258.3|12198.3|12264|12204|12249|12189|0
1635513300000|2021-10-29 13:15:00|12275.8|12215.8|12273.3|12213.3|12285.6|12225.6|12273.3|12213.3|0
1635513600000|2021-10-29 13:20:00|12275.8|12215.8|12273.3|12213.3|12275.8|12215.8|12270.8|12210.8|0
1635513900000|2021-10-29 13:25:00|12270.8|12210.8|12253.3|12213.3|12270.8|12218.2|12253.3|12208.3|0
1635514200000|2021-10-29 13:30:00|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|1
1635514500000|2021-10-29 13:35:00|12266.1|12206.1|12274.1|12214.1|12274.1|12214.1|12266.1|12206.1|2
1635514800000|2021-10-29 13:40:00|12271.6|12211.6|12269.1|12209.1|12271.6|12211.6|12269.1|12209.1|0
1635515100000|2021-10-29 13:45:00|12269.2|12209.2|12266.6|12206.6|12271.6|12211.6|12266.6|12206.6|0
1635515400000|2021-10-29 13:50:00|12266.5|12206.5|12269.1|12209.1|12269.1|12209.1|12264.1|12204.1|0
1635515700000|2021-10-29 13:55:00|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|0
1635516000000|2021-10-29 14:00:00|12269|12209|12284.2|12224.2|12291.7|12231.7|12261.9|12201.9|1
1635516300000|2021-10-29 14:05:00|12284|12224|12271.5|12211.5|12286.7|12226.7|12264.2|12204.2|1
1635516600000|2021-10-29 14:10:00|12271.6|12211.6|12271.6|12211.6|12271.6|12211.6|12271.6|12211.6|0
1635516900000|2021-10-29 14:15:00|12264.4|12204.4|12276.2|12216.2|12276.2|12216.2|12264.2|12204.2|0
1635517200000|2021-10-29 14:20:00|12273.4|12233.4|12276|12216|12283.1|12233.4|12273.4|12213.5|0
1635517500000|2021-10-29 14:25:00|12278.4|12218.4|12273.6|12233.6|12280.9|12233.6|12266.5|12213.7|0
1635517800000|2021-10-29 14:30:00|12283|12223|12266.5|12206.5|12283|12223|12266.5|12206.5|20
1635518100000|2021-10-29 14:35:00|12264.1|12204.1|12247.8|12223.8|12271.4|12226.2|12247.8|12204.1|11
1635518400000|2021-10-29 14:40:00|12250.3|12226.3|12278.6|12218.6|12278.6|12233.5|12250.3|12206.5|36
1635518700000|2021-10-29 14:45:00|12264|12224|12273.5|12233.5|12273.5|12233.5|12264|12224|0
1635519000000|2021-10-29 14:50:00|12281|12221|12281|12221|12281|12221|12281|12221|0
1635519300000|2021-10-29 14:55:00|12280.7|12220.7|12264.2|12204.2|12280.7|12220.7|12264.2|12204.2|0
1635519600000|2021-10-29 15:00:00|12264.3|12204.3|12264.3|12204.3|12264.3|12204.3|12264.3|12204.3|0
1635520500000|2021-10-29 15:15:00|12269.2|12209.2|12278.6|12218.6|12281.1|12221.1|12269.2|12209.2|0
1635520800000|2021-10-29 15:20:00|12278.5|12218.5|12265.7|12205.7|12278.5|12218.5|12264.3|12204.3|1
1635521100000|2021-10-29 15:25:00|12265.9|12205.9|12264.5|12204.5|12265.9|12205.9|12264.5|12204.5|0
1635521400000|2021-10-29 15:30:00|12254.2|12194.2|12255.9|12195.9|12255.9|12195.9|12253.5|12193.5|4
1635521700000|2021-10-29 15:35:00|12253.5|12193.5|12263.3|12203.3|12263.3|12203.3|12246.3|12186.3|0
1635522000000|2021-10-29 15:40:00|12265.8|12205.8|12265.8|12205.8|12265.8|12205.8|12265.8|12205.8|0
1635522900000|2021-10-29 15:55:00|12265|12205|12266.1|12206.1|12266.3|12206.3|12265|12205|1
1635523500000|2021-10-29 16:05:00|12266.8|12206.8|12262.3|12202.3|12266.8|12206.8|12262.1|12202.1|0
1635523800000|2021-10-29 16:10:00|12262.5|12202.5|12267.3|12207.3|12267.3|12207.3|12262.5|12202.5|0
1635524100000|2021-10-29 16:15:00|12282.1|12222.1|12284.9|12224.9|12284.9|12224.9|12282.1|12222.1|6
1635524400000|2021-10-29 16:20:00|12277.4|12217.4|12262.5|12202.5|12277.4|12217.4|12262.5|12202.5|0
1635525000000|2021-10-29 16:30:00|12263.9|12203.9|12263|12203|12265.4|12205.4|12259|12199|1
1635525300000|2021-10-29 16:35:00|12263.4|12203.4|12258.3|12198.3|12265.4|12205.4|12258.3|12198.3|0
1635525600000|2021-10-29 16:40:00|12258.4|12198.4|12285.2|12225.2|12285.2|12225.2|12258.4|12198.4|0
1635525900000|2021-10-29 16:45:00|12275.9|12215.9|12295.1|12235.1|12306.9|12246.9|12275.9|12215.9|0
1635526500000|2021-10-29 16:55:00|12290.4|12230.4|12307.4|12247.4|12312.4|12252.4|12290.4|12230.4|0
1635526800000|2021-10-29 17:00:00|12307.2|12247.2|12296.7|12236.7|12307.2|12247.2|12289.2|12229.2|0
1635527100000|2021-10-29 17:05:00|12299.2|12239.2|12294.1|12234.1|12299.7|12239.7|12294.1|12234.1|0
1635527400000|2021-10-29 17:10:00|12293.9|12233.9|12283.3|12223.3|12301|12241|12283.3|12223.3|0
1635527700000|2021-10-29 17:15:00|12283.5|12223.5|12293.8|12233.8|12303.3|12243.3|12283.5|12223.5|1
1635528000000|2021-10-29 17:20:00|12298.5|12238.5|12293.8|12233.8|12298.5|12238.5|12293.8|12233.8|0
1635528300000|2021-10-29 17:25:00|12286.3|12226.3|12305.8|12245.8|12330.7|12270.7|12282.1|12222.1|0
1635528600000|2021-10-29 17:30:00|12301.1|12241.1|12316.6|12256.6|12317.3|12257.3|12293.6|12233.6|1
1635528900000|2021-10-29 17:35:00|12317.8|12257.8|12319.7|12259.7|12319.7|12259.7|12317.8|12257.8|0
1635529200000|2021-10-29 17:40:00|12322.5|12262.5|12313.5|12253.5|12330.2|12270.2|12313.5|12253.5|2
1635530100000|2021-10-29 17:55:00|12308.8|12248.8|12299.5|12239.5|12308.8|12248.8|12297.1|12237.1|0
1635768000000|2021-11-01 12:00:00|12311|12251|12346|12286|12353.5|12324|12311|12251|21
1635768300000|2021-11-01 12:05:00|12343.5|12283.5|12335.9|12295.9|12348.5|12296|12333.5|12283.5|0
1635768600000|2021-11-01 12:10:00|12330.9|12275.9|12330.9|12270.9|12330.9|12275.9|12328.5|12268.5|5
1635768900000|2021-11-01 12:15:00|12323.4|12263.4|12316|12256|12323.4|12293.9|12311|12251|7
1635769200000|2021-11-01 12:20:00|12315.9|12255.9|12311|12251|12316|12256|12308.5|12248.5|3
1635769500000|2021-11-01 12:25:00|12311.1|12251.1|12311|12251|12311.1|12286.4|12310.4|12251|5
1635769800000|2021-11-01 12:30:00|12308.5|12248.5|12310.9|12250.9|12311|12256|12296|12248.5|0
1635770100000|2021-11-01 12:35:00|12311|12251|12287.9|12263.9|12318.4|12270.9|12287.9|12246|4
1635770400000|2021-11-01 12:40:00|12282.9|12258.9|12291|12231|12291|12258.9|12258|12231|17
1635770700000|2021-11-01 12:45:00|12293.5|12233.5|12293.5|12233.5|12293.5|12233.5|12293.5|12233.5|0
1635771000000|2021-11-01 12:50:00|12286|12246|12286|12246|12286|12246|12286|12246|1
1635771300000|2021-11-01 12:55:00|12286.1|12246.1|12303.5|12243.5|12313.5|12253.5|12286.1|12241|1
1635771600000|2021-11-01 13:00:00|12325.8|12265.8|12300.9|12260.9|12328.4|12268.4|12300.9|12253.4|2
1635771900000|2021-11-01 13:05:00|12298.4|12258.4|12275.4|12251.4|12305.9|12263.9|12272.9|12245.9|3
1635772200000|2021-11-01 13:10:00|12272.9|12248.9|12253|12229|12272.9|12248.9|12253|12229|8
1635772500000|2021-11-01 13:15:00|12293.3|12233.3|12313.4|12253.4|12313.4|12260.9|12288.5|12228.5|5
1635772800000|2021-11-01 13:20:00|12330.9|12270.9|12348.3|12288.3|12348.4|12288.4|12318.4|12270.9|6
1635773100000|2021-11-01 13:25:00|12348.4|12288.4|12335.8|12295.8|12350.8|12300.8|12333.3|12288.3|9
1635773400000|2021-11-01 13:30:00|12343.4|12283.4|12335.8|12295.8|12343.4|12298.8|12320.3|12283.3|2
1635773700000|2021-11-01 13:35:00|12340.8|12300.8|12323.3|12283.3|12345.8|12303.3|12320.3|12273.3|5
1635774000000|2021-11-01 13:40:00|12317.8|12293.8|12327.8|12303.8|12333.3|12303.8|12317.8|12283.3|5
1635774300000|2021-11-01 13:45:00|12333.3|12293.3|12315.3|12291.3|12333.3|12293.8|12315.3|12288.3|1
1635774600000|2021-11-01 13:50:00|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|1
1635774900000|2021-11-01 13:55:00|12338.2|12298.2|12338.3|12278.3|12348.3|12303.3|12335.8|12278.3|17
1635775200000|2021-11-01 14:00:00|12310.3|12286.3|12340.8|12300.8|12348.3|12306.3|12310.3|12278.3|7
1635775500000|2021-11-01 14:05:00|12348.3|12288.3|12335.8|12295.8|12350.8|12300.8|12322.8|12285.8|4
1635775800000|2021-11-01 14:10:00|12338.3|12278.3|12325.8|12285.8|12343.3|12290.8|12312.8|12273.3|4
1635776100000|2021-11-01 14:15:00|12323.3|12283.3|12335.8|12275.8|12338.3|12293.8|12310.3|12268.3|5
1635776400000|2021-11-01 14:20:00|12333.3|12273.3|12300.3|12276.3|12333.3|12278.9|12300.3|12260.8|3
1635776700000|2021-11-01 14:25:00|12297.8|12273.8|12320.8|12280.8|12328.3|12281.3|12297.8|12268.3|5
1635777000000|2021-11-01 14:30:00|12328.3|12268.3|12333.3|12273.3|12333.3|12288.3|12320.8|12268.3|3
1635777300000|2021-11-01 14:35:00|12325.8|12285.8|12343.3|12283.3|12345.8|12313.8|12322.8|12283.3|8
1635777600000|2021-11-01 14:40:00|12345.8|12285.8|12340.8|12280.8|12348.3|12288.3|12335.8|12275.8|3
1635777900000|2021-11-01 14:45:00|12343.3|12283.3|12340.8|12280.8|12345.8|12285.8|12335.8|12275.8|1
1635778200000|2021-11-01 14:50:00|12345.8|12285.8|12330.7|12290.7|12348.2|12290.7|12330.7|12283.2|2
1635778500000|2021-11-01 14:55:00|12333.2|12293.2|12333.3|12273.3|12335.8|12293.2|12318.3|12270.8|1
1635778800000|2021-11-01 15:00:00|12320.8|12280.8|12290.3|12266.3|12338.3|12286.3|12290.3|12266.3|9
1635779400000|2021-11-01 15:10:00|12295.3|12271.3|12297.8|12273.8|12297.8|12273.8|12295.3|12271.3|4
1635780000000|2021-11-01 15:20:00|12303.3|12263.3|12297.8|12273.8|12303.3|12273.8|12297.8|12263.3|1
1635780600000|2021-11-01 15:30:00|12303.3|12263.3|12297.8|12273.8|12303.3|12273.8|12290.3|12263.3|2
1635780900000|2021-11-01 15:35:00|12297.7|12273.7|12292.8|12268.8|12313.3|12276.2|12290.3|12250.8|4
1635781200000|2021-11-01 15:40:00|12292.7|12268.7|12292.7|12268.7|12292.7|12268.7|12292.7|12268.7|0
1635781500000|2021-11-01 15:45:00|12297.7|12273.7|12297.7|12273.7|12300.2|12276.2|12297.7|12273.7|2
1635782100000|2021-11-01 15:55:00|12290.2|12266.2|12287.6|12263.6|12292.7|12268.7|12287.6|12263.6|6
1635782400000|2021-11-01 16:00:00|12292.6|12268.6|12292.6|12268.6|12292.6|12268.6|12292.6|12268.6|0
1635783000000|2021-11-01 16:10:00|12282.6|12258.6|12235.2|12211.2|12285.7|12258.6|12235.2|12211.2|25
1635783300000|2021-11-01 16:15:00|12232.7|12208.7|12232.7|12208.7|12232.7|12208.7|12230.2|12206.2|1
1635783600000|2021-11-01 16:20:00|12238.2|12198.2|12182.8|12158.8|12238.2|12203.7|12170.4|12138.4|39
1635783900000|2021-11-01 16:25:00|12185.3|12161.3|12190.3|12166.3|12192.8|12168.8|12185.3|12161.3|2
1635784200000|2021-11-01 16:30:00|12192.8|12168.8|12197.8|12173.8|12203.3|12173.8|12187.8|12163.3|5
1635784800000|2021-11-01 16:40:00|12203.3|12163.3|12203.3|12163.3|12203.3|12163.3|12203.2|12163.2|3
1635785100000|2021-11-01 16:45:00|12192.8|12168.8|12198.3|12158.3|12208.3|12168.8|12187.8|12143.3|1
1635785400000|2021-11-01 16:50:00|12195.8|12155.8|12198.3|12138.3|12203.3|12155.8|12190.8|12138.3|0
1635785700000|2021-11-01 16:55:00|12203.3|12143.3|12185.3|12161.3|12203.3|12161.3|12177.8|12143.3|1
1635786000000|2021-11-01 17:00:00|12185.8|12145.8|12188.3|12148.3|12188.3|12148.3|12185.8|12145.8|4
1635786300000|2021-11-01 17:05:00|12190.8|12150.8|12175.3|12151.3|12190.8|12153.8|12175.3|12148.3|0
1635786600000|2021-11-01 17:10:00|12172.8|12148.8|12158.2|12118.2|12172.8|12148.8|12132.8|12103.3|16
1635786900000|2021-11-01 17:15:00|12147.8|12123.8|12157.7|12133.7|12160.2|12136.2|12140.2|12116.2|10
1635787200000|2021-11-01 17:20:00|12160.2|12136.2|12195.6|12155.6|12203.2|12155.6|12160.2|12133.2|3
1635787500000|2021-11-01 17:25:00|12193.1|12153.1|12243.1|12183.1|12255.5|12203.6|12170.2|12135.6|45
1635787800000|2021-11-01 17:30:00|12240.6|12180.6|12230.6|12170.6|12253|12208|12230.6|12170.6|1
1635788100000|2021-11-01 17:35:00|12228.1|12168.1|12230.6|12170.6|12230.6|12170.6|12225.6|12165.6|0
1635788400000|2021-11-01 17:40:00|12238.1|12178.1|12233.1|12173.1|12243.1|12208.5|12230.6|12170.6|6
1635788700000|2021-11-01 17:45:00|12230.6|12170.6|12243|12203|12243|12203|12220.6|12165.6|2
1635789000000|2021-11-01 17:50:00|12245.5|12205.5|12245.5|12185.5|12250.5|12223.5|12225|12170.6|10
1635789300000|2021-11-01 17:55:00|12243.1|12183.1|12250.5|12190.5|12250.5|12216|12238|12178|9
1635854400000|2021-11-02 12:00:00|12219.7|12179.7|12252.1|12212.1|12282.1|12225.3|12211.7|12179.7|28
1635854700000|2021-11-02 12:05:00|12234.2|12210.2|12254.1|12230.1|12254.6|12230.1|12234.2|12210.2|4
1635855000000|2021-11-02 12:10:00|12299.7|12239.7|12309.7|12249.7|12334.7|12274.7|12282.2|12237.2|12
1635855300000|2021-11-02 12:15:00|12312.2|12252.2|12277.2|12217.2|12312.2|12252.2|12277.2|12217.2|0
1635855600000|2021-11-02 12:20:00|12279.7|12219.7|12312.2|12252.2|12319.7|12259.7|12266.7|12219.7|7
1635855900000|2021-11-02 12:25:00|12309.7|12249.7|12257.2|12197.2|12312.2|12252.2|12249.3|12194.8|3
1635856200000|2021-11-02 12:30:00|12242.2|12202.2|12294.7|12234.7|12294.7|12244.7|12242.2|12202.2|2
1635856500000|2021-11-02 12:35:00|12287.2|12247.2|12309.2|12285.2|12319.7|12285.2|12284.2|12234.7|3
1635856800000|2021-11-02 12:40:00|12312.3|12252.3|12299.8|12239.8|12314.7|12254.8|12266.8|12237.3|5
1635857100000|2021-11-02 12:45:00|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|1
1635857400000|2021-11-02 12:50:00|12297.2|12257.2|12297.2|12257.2|12307.2|12259.7|12294.7|12242.3|0
1635857700000|2021-11-02 12:55:00|12304.7|12244.7|12284.8|12244.8|12307.2|12259.7|12284.8|12242.3|0
1635858000000|2021-11-02 13:00:00|12282.2|12242.2|12227.3|12187.3|12282.3|12247.8|12224.3|12187.3|11
1635858300000|2021-11-02 13:05:00|12269.8|12209.8|12274.8|12214.8|12279.8|12219.8|12264.8|12204.8|10
1635858600000|2021-11-02 13:10:00|12277.3|12217.3|12289.8|12229.8|12289.8|12229.8|12277.3|12217.3|1
1635858900000|2021-11-02 13:15:00|12287.3|12227.3|12287.3|12227.3|12287.3|12227.3|12287.3|12227.3|1
1635859200000|2021-11-02 13:20:00|12284.8|12224.8|12274.8|12214.8|12284.8|12224.8|12274.8|12214.8|0
1635859500000|2021-11-02 13:25:00|12277.3|12217.3|12206.9|12182.9|12277.3|12217.3|12206.9|12182.9|14
1635859800000|2021-11-02 13:30:00|12204.4|12180.4|12214.9|12154.9|12214.9|12180.4|12204.4|12147.4|6
1635860100000|2021-11-02 13:35:00|12212.5|12152.5|12214.9|12154.9|12214.9|12154.9|12212.5|12152.5|1
1635860400000|2021-11-02 13:40:00|12210|12150|12185|12145|12210|12150|12184.9|12139.9|2
1635860700000|2021-11-02 13:45:00|12184.9|12144.9|12117|12093|12187.4|12155.4|12112.6|12065.1|18
1635861000000|2021-11-02 13:50:00|12112.6|12072.6|12110.1|12070.1|12125.1|12078.1|12097.1|12062.6|5
1635861300000|2021-11-02 13:55:00|12099.6|12075.6|12117.6|12077.6|12137.6|12077.6|12092.1|12068.1|13
1635861600000|2021-11-02 14:00:00|12115.1|12075.1|12042.1|12018.1|12115.1|12075.6|12042.1|12018.1|33
1635861900000|2021-11-02 14:05:00|12035.1|11995.1|12027.7|11967.7|12045.2|12000.6|11987.2|11963.2|65
1635862200000|2021-11-02 14:10:00|12025.2|11965.2|12007.7|11967.7|12025.2|11972.7|11987.2|11963.2|1
1635862500000|2021-11-02 14:15:00|12005.2|11965.2|11992.2|11968.2|12007.7|11970.7|11989.7|11965.2|17
1635862800000|2021-11-02 14:20:00|12005.2|11965.2|11987.2|11963.2|12007.7|11978.2|11987.2|11963.2|7
1635863100000|2021-11-02 14:25:00|12005.1|11965.1|11974.7|11950.7|12005.2|11978.2|11974.7|11945.2|31
1635863400000|2021-11-02 14:30:00|11979.7|11955.7|11967.2|11943.2|11979.7|11955.7|11967.2|11943.2|14
1635863700000|2021-11-02 14:35:00|11962.2|11938.2|11972.3|11948.3|11977.2|11953.2|11962.2|11938.2|9
1635864000000|2021-11-02 14:40:00|11974.8|11950.8|11987.3|11963.3|12022.8|11985.8|11972.3|11948.3|8
1635864300000|2021-11-02 14:45:00|12010.1|11970.1|11999.8|11975.8|12014.8|11990.8|11994.8|11965.3|15
1635864600000|2021-11-02 14:50:00|12015.2|11975.2|12027.8|11987.8|12027.8|11987.8|12015.2|11975.2|2
1635864900000|2021-11-02 14:55:00|12027.3|12003.3|12077.8|12017.8|12080.3|12020.3|12019.8|11990.3|6
1635865200000|2021-11-02 15:00:00|12075.3|12015.3|12025.3|11965.3|12080.3|12027.9|12022.8|11965.3|8
1635865500000|2021-11-02 15:05:00|12012.8|11972.8|12012.3|11988.3|12012.8|11988.3|12009.8|11972.8|2
1635865800000|2021-11-02 15:10:00|12009.8|11985.8|11985.4|11945.4|12009.8|11985.8|11969.9|11945.3|4
1635866100000|2021-11-02 15:15:00|11974.9|11950.9|11985.4|11945.4|11985.4|11950.9|11972.4|11945.4|2
1635866400000|2021-11-02 15:20:00|11984.8|11960.8|11969.9|11945.9|11985.4|11960.8|11969.9|11945.4|2
1635866700000|2021-11-02 15:25:00|11967.4|11943.4|11992.4|11968.4|11994.9|11970.9|11967.4|11943.4|2
1635867000000|2021-11-02 15:30:00|11997.4|11973.4|12047.9|11987.9|12055.4|12010.4|11997.4|11973.4|13
1635867300000|2021-11-02 15:35:00|12052.9|11992.9|12052.9|12012.9|12070.4|12012.9|12047.9|11992.9|0
1635867600000|2021-11-02 15:40:00|12067.9|12007.9|12065.4|12005.4|12067.9|12010.4|12045.4|11997.9|1
1635867900000|2021-11-02 15:45:00|12060.4|12000.4|12034.9|12010.9|12070.4|12023.4|12034.9|12000.4|4
1635868200000|2021-11-02 15:50:00|12037.9|11997.9|12024.9|12000.9|12037.9|12005.9|12022.4|11995.4|1
1635868500000|2021-11-02 15:55:00|12029.9|12005.9|12045.5|12005.5|12045.5|12016|12029.9|12005.5|5
1635868800000|2021-11-02 16:00:00|12048|12008|12048|12008|12055.5|12023.5|12043|11990.5|8
1635869100000|2021-11-02 16:05:00|12055.5|11995.5|12040.5|12000.5|12055.5|12021|12035|11995.5|4
1635869400000|2021-11-02 16:10:00|12030|12006|12035.5|11995.5|12040.5|12006|12020.1|11990.6|4
1635869700000|2021-11-02 16:15:00|12025|12001|12005|11981|12033|12001|12000|11975.5|6
1635870000000|2021-11-02 16:20:00|12002.5|11978.5|11972.6|11948.6|12010.5|11978.5|11967.6|11943.6|12
1635870300000|2021-11-02 16:25:00|11967.7|11943.7|11958.2|11898.2|11980.6|11946|11920.2|11896.2|87
1635870600000|2021-11-02 16:30:00|11955.7|11895.7|11925.2|11901.2|11958.1|11901.2|11900.2|11868.2|90
1635870900000|2021-11-02 16:35:00|11917.7|11893.7|11925.2|11901.2|11925.2|11901.2|11917.7|11893.7|8
1635871200000|2021-11-02 16:40:00|11927.6|11903.6|11955.7|11895.7|11955.7|11903.7|11920.2|11883.2|22
1635871500000|2021-11-02 16:45:00|11935.7|11898.2|11958.2|11898.2|11958.2|11918.6|11925.2|11890.6|5
1635871800000|2021-11-02 16:50:00|11955.7|11895.7|11945.7|11905.7|11960.7|11911.3|11932.7|11895.7|1
1635872100000|2021-11-02 16:55:00|11945.8|11905.8|11932.8|11908.8|11945.8|11916.2|11930.3|11905.8|3
1635872400000|2021-11-02 17:00:00|11932.7|11908.7|11935.3|11911.3|11935.3|11911.3|11932.7|11908.7|4
1635872700000|2021-11-02 17:05:00|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|11927.8|11903.8|2
1635873000000|2021-11-02 17:10:00|11930.3|11906.3|11955.7|11915.7|11955.7|11915.7|11930.3|11906.3|4
1635873300000|2021-11-02 17:15:00|11955.8|11915.8|11945.8|11905.8|11955.8|11921.3|11927.8|11903.8|3
1635873600000|2021-11-02 17:20:00|11942.8|11918.8|11935.3|11911.3|11945.8|11918.8|11935.3|11905.8|1
1635873900000|2021-11-02 17:25:00|11932.8|11908.8|11960.9|11920.9|11965.9|11933.9|11932.8|11900.9|28
1635874200000|2021-11-02 17:30:00|11960.8|11920.8|11932.9|11908.9|11960.8|11928.9|11932.9|11908.9|23
1635874500000|2021-11-02 17:35:00|11937.9|11913.9|11912.8|11888.8|11937.9|11913.9|11912.8|11888.8|15
1635874800000|2021-11-02 17:40:00|11913.4|11873.4|11880.4|11856.4|11913.4|11873.4|11867.9|11840.9|26
1635875100000|2021-11-02 17:45:00|11875.3|11851.3|11853.4|11813.4|11875.4|11851.4|11853.4|11805.9|16
1635875400000|2021-11-02 17:50:00|11880.7|11820.7|11883.4|11843.4|11885.9|11858.9|11870.3|11813.4|21
1635875700000|2021-11-02 17:55:00|11883.3|11843.3|11846|11786|11890.9|11856.4|11846|11786|38
1635940800000|2021-11-03 12:00:00|11889.4|11829.4|11743.9|11719.9|11889.4|11829.4|11729|11699.5|85
1635941100000|2021-11-03 12:05:00|11749.5|11709.5|11734.4|11694.4|11754.4|11715|11711.5|11687.5|14
1635941400000|2021-11-03 12:10:00|11728.9|11704.9|11764.4|11704.4|11769.4|11737.4|11728.9|11694.5|14
1635941700000|2021-11-03 12:15:00|11764.5|11704.5|11711.4|11687.4|11769.3|11717|11711.4|11687.4|10
1635942000000|2021-11-03 12:20:00|11711.1|11687.1|11718.9|11694.9|11724.5|11694.9|11694|11670|9
1635942300000|2021-11-03 12:25:00|11724.5|11684.5|11718.9|11694.9|11731.4|11707.4|11718.9|11684.5|2
1635942600000|2021-11-03 12:30:00|11721.4|11697.4|11706.4|11682.4|11721.4|11697.4|11699.1|11675.1|11
1635942900000|2021-11-03 12:35:00|11706.5|11682.5|11713.9|11689.9|11719.5|11692.4|11704|11679.5|17
1635943200000|2021-11-03 12:40:00|11714.2|11690.2|11711.4|11687.4|11721.5|11697.5|11709|11685|14
1635943500000|2021-11-03 12:45:00|11708.9|11684.9|11708.9|11684.9|11708.9|11684.9|11708.9|11684.9|3
1635943800000|2021-11-03 12:50:00|11701.5|11677.5|11709.5|11669.5|11709.6|11680.1|11699.1|11669.5|19
1635944100000|2021-11-03 12:55:00|11704|11680|11701.6|11677.6|11706.6|11682.6|11701.6|11677.6|11
1635944400000|2021-11-03 13:00:00|11694.3|11670.3|11719|11695|11724.5|11695|11694|11670|22
1635944700000|2021-11-03 13:05:00|11724.5|11684.5|11704.1|11680.1|11724.5|11685.1|11704.1|11674.6|13
1635945000000|2021-11-03 13:10:00|11706.6|11682.6|11714.1|11690.1|11714.1|11690.1|11701.6|11677.6|15
1635945300000|2021-11-03 13:15:00|11709.1|11685.1|11704.1|11680.1|11714.7|11685.1|11704.1|11669.6|16
1635945600000|2021-11-03 13:20:00|11709.7|11669.7|11689.2|11665.2|11709.7|11675.2|11689.2|11665.2|7
1635945900000|2021-11-03 13:25:00|11686.7|11662.7|11676.6|11652.6|11686.7|11662.7|11671.6|11647.6|38
1635946200000|2021-11-03 13:30:00|11674.8|11634.8|11651.6|11627.6|11684.6|11637.1|11641.7|11617.7|20
1635946500000|2021-11-03 13:35:00|11656.5|11632.5|11664.2|11640.2|11666.7|11642.7|11656.5|11632.5|13
1635946800000|2021-11-03 13:40:00|11666.7|11642.7|11681.7|11657.7|11689.7|11665.2|11666.7|11642.7|7
1635947100000|2021-11-03 13:45:00|11671.7|11647.7|11641.8|11617.8|11674.2|11650.2|11641.7|11617.7|22
1635947400000|2021-11-03 13:50:00|11651.8|11627.8|11659.3|11635.3|11659.3|11635.3|11651.8|11627.8|6
1635947700000|2021-11-03 13:55:00|11661.7|11637.7|11659.2|11635.2|11666.8|11642.8|11654.3|11617.3|9
1635948000000|2021-11-03 14:00:00|11644.2|11620.2|11641.7|11617.7|11644.2|11620.2|11641.7|11617.7|9
1635948300000|2021-11-03 14:05:00|11639.3|11615.3|11659.4|11635.4|11659.4|11635.4|11639.3|11615.3|17
1635948600000|2021-11-03 14:10:00|11664.3|11640.3|11694.9|11634.9|11694.9|11645.6|11664.3|11634.9|15
1635948900000|2021-11-03 14:15:00|11687.3|11647.3|11747.5|11687.5|11755|11695|11674.3|11634.9|14
1635949200000|2021-11-03 14:20:00|11749.9|11689.9|11664.4|11640.4|11749.9|11689.9|11664.4|11635|20
1635949500000|2021-11-03 14:25:00|11694.6|11634.6|11666.9|11642.9|11707.4|11665.5|11659.6|11629.9|11
1635949800000|2021-11-03 14:30:00|11664.4|11640.4|11692.4|11632.4|11705|11673|11654.4|11619.8|21
1635950100000|2021-11-03 14:35:00|11687.4|11627.4|11707.5|11647.5|11707.5|11679.9|11681.8|11622.4|9
1635950400000|2021-11-03 14:40:00|11706.9|11682.9|11747.5|11687.5|11747.5|11692.9|11706.9|11657.4|5
1635950700000|2021-11-03 14:45:00|11745.1|11685.1|11787.4|11727.4|11787.4|11762.9|11717.1|11680.1|16
1635951000000|2021-11-03 14:50:00|11787.5|11727.5|11802.4|11742.4|11802.4|11747.5|11759.6|11725.1|12
1635951300000|2021-11-03 14:55:00|11802.5|11742.5|11855.1|11815.1|11870|11828|11779.6|11740.1|12
1635951600000|2021-11-03 15:00:00|11855|11815|11862.6|11802.6|11867.7|11833|11855|11802.6|8
1635951900000|2021-11-03 15:05:00|11865.1|11805.1|11824.6|11800.6|11865.1|11830.5|11824.6|11790.1|7
1635952200000|2021-11-03 15:10:00|11809.5|11785.5|11827.6|11787.6|11840.1|11788.1|11809.5|11779.8|14
1635952500000|2021-11-03 15:15:00|11828|11788|11912.6|11872.6|11965.1|11917.6|11828|11788|76
1635952800000|2021-11-03 15:20:00|11915.1|11875.1|11952.7|11912.7|11965.1|11912.7|11909.6|11870.1|13
1635953100000|2021-11-03 15:25:00|11950.3|11910.3|11960.1|11900.1|11970|11940.6|11932.2|11887.6|22
1635953400000|2021-11-03 15:30:00|11947.6|11907.6|11927.6|11887.6|11947.6|11910.6|11889.7|11859.9|7
1635953700000|2021-11-03 15:35:00|11940.1|11880.1|11924.6|11900.6|11957.7|11905.9|11924.6|11880.1|2
1635954000000|2021-11-03 15:40:00|11927|11903|11949.6|11925.6|11965.2|11938.1|11927|11897.6|11
1635954300000|2021-11-03 15:45:00|11947.9|11907.9|11945.2|11905.2|11960.2|11910.1|11945.2|11900.1|3
1635954600000|2021-11-03 15:50:00|11945.1|11905.1|11955.3|11895.3|11955.3|11905.8|11927.3|11895.3|3
1635954900000|2021-11-03 15:55:00|11942.8|11902.8|11907.2|11883.2|11943.1|11902.8|11907.2|11875.2|0
1635955200000|2021-11-03 16:00:00|11910.3|11870.3|11939.8|11915.8|11970.3|11922.7|11897.3|11870.3|14
1635955500000|2021-11-03 16:05:00|11932.5|11908.5|11939.8|11915.8|11942.3|11918.3|11932.3|11908.3|10
1635955800000|2021-11-03 16:10:00|11937.4|11913.4|11937.3|11913.3|11937.4|11913.4|11937.3|11913.3|1
1635956100000|2021-11-03 16:15:00|11937.4|11913.4|11942.4|11918.4|11942.4|11918.4|11932.4|11908.4|2
1635956400000|2021-11-03 16:20:00|11939.9|11915.9|11932.4|11908.4|11939.9|11915.9|11932.4|11908.4|4
1635956700000|2021-11-03 16:25:00|11932.3|11908.3|11922.8|11862.8|11932.3|11908.3|11922.4|11862.8|6
1635957000000|2021-11-03 16:30:00|11918|11858|11857.3|11833.3|11920.3|11867.8|11857.3|11820.3|9
1635957300000|2021-11-03 16:35:00|11857.4|11833.4|11867.3|11843.3|11867.3|11843.3|11857.4|11833.4|4
1635957600000|2021-11-03 16:40:00|11869.8|11845.8|11902.9|11862.9|11907.9|11862.9|11869.8|11845.8|6
1635957900000|2021-11-03 16:45:00|11920.2|11860.2|11900|11876|11930.4|11878.5|11900|11860.2|3
1635958200000|2021-11-03 16:50:00|11905.8|11845.8|11867.4|11843.4|11907.9|11855.9|11864.9|11840.9|3
1635958500000|2021-11-03 16:55:00|11867.3|11843.3|11902.9|11862.9|11910.4|11862.9|11862.4|11838.4|4
1635958800000|2021-11-03 17:00:00|11900.5|11840.5|11900.4|11840.4|11903|11843|11892.9|11832.9|4
1635959100000|2021-11-03 17:05:00|11898|11838|11892.5|11868.5|11942.9|11900.9|11892.5|11838|16
1635959400000|2021-11-03 17:10:00|11890|11866|11892.5|11868.5|11910.3|11873.4|11887.5|11863.5|8
1635959700000|2021-11-03 17:15:00|11895|11871|11892.5|11868.5|11895|11871|11890.1|11866.1|1
1635960000000|2021-11-03 17:20:00|11885.1|11861.1|11878|11838|11927.8|11871.1|11878|11830.5|13
1635960300000|2021-11-03 17:25:00|11880.6|11820.6|11890.5|11830.5|11910.6|11865.6|11850.1|11805.5|25
1635960600000|2021-11-03 17:30:00|11897.8|11837.8|11898|11838|11903|11843|11862.5|11818|3
1635960900000|2021-11-03 17:35:00|11903|11843|11905.6|11845.6|11905.6|11845.6|11893.1|11833.1|4
1635961200000|2021-11-03 17:40:00|11903.1|11843.1|11915.6|11855.6|11915.6|11855.6|11898.1|11838.1|3
1635961500000|2021-11-03 17:45:00|11910.7|11850.7|11878.1|11838.1|11918.1|11876.1|11878.1|11830.6|4
1635961800000|2021-11-03 17:50:00|11890.5|11830.5|11863.1|11823.1|11893.2|11838.2|11863.1|11818.1|5
1635962100000|2021-11-03 17:55:00|11878.1|11818.1|11893.1|11833.1|11898.1|11838.1|11860.4|11803.1|4
1636027200000|2021-11-04 12:00:00|11908.6|11848.6|11911.3|11851.3|11958.5|11898.5|11908.6|11848.6|17
1636027500000|2021-11-04 12:05:00|11908.9|11848.9|11868|11844|11911.3|11859.3|11868|11833.5|1
1636027800000|2021-11-04 12:10:00|11867.9|11843.9|11895.8|11855.8|11903.1|11855.8|11867.9|11840.7|5
1636028100000|2021-11-04 12:15:00|11893.4|11853.4|11888.8|11828.8|11898.4|11853.4|11886.4|11826.4|5
1636028400000|2021-11-04 12:20:00|11871.3|11831.3|11850.8|11826.8|11871.3|11831.3|11850.8|11826.4|0
1636028700000|2021-11-04 12:25:00|11868.8|11828.8|11866.4|11826.4|11868.8|11828.8|11866.4|11826.4|5
1636029000000|2021-11-04 12:30:00|11863.9|11823.9|11873.8|11813.8|11873.8|11826.4|11856.5|11809.2|1
1636029300000|2021-11-04 12:35:00|11863.2|11839.2|11863.2|11839.2|11863.2|11839.2|11863.2|11839.2|0
1636029600000|2021-11-04 12:40:00|11873.8|11813.8|11873.8|11813.8|11873.8|11821.8|11845.8|11808.9|3
1636030200000|2021-11-04 12:50:00|11873.9|11813.9|11873.9|11813.9|11873.9|11813.9|11873.9|11813.9|0
1636030500000|2021-11-04 12:55:00|11881.1|11821.1|11845.9|11821.9|11881.4|11824.4|11843.4|11814|3
1636030800000|2021-11-04 13:00:00|11843.5|11819.5|11823.3|11799.3|11854|11819.6|11820.8|11796.8|26
1636031100000|2021-11-04 13:05:00|11820.9|11796.9|11773.8|11733.8|11820.9|11796.9|11763.4|11728.9|31
1636031400000|2021-11-04 13:10:00|11758.3|11734.3|11753.5|11729.5|11758.3|11734.3|11751|11727|3
1636031700000|2021-11-04 13:15:00|11748.5|11724.5|11760.9|11736.9|11760.9|11736.9|11746|11722|3
1636032000000|2021-11-04 13:20:00|11761|11737|11786.4|11746.4|11801.3|11749.5|11761|11737|5
1636032300000|2021-11-04 13:25:00|11788.8|11748.8|11788.9|11748.9|11788.9|11754.5|11778.4|11746.4|0
1636032600000|2021-11-04 13:30:00|11788.8|11748.8|11783.4|11759.4|11788.9|11759.4|11783.4|11748.8|2
1636032900000|2021-11-04 13:35:00|11778.4|11754.4|11804.1|11764.1|11809|11779.4|11776|11746.4|6
1636033200000|2021-11-04 13:40:00|11793.4|11769.4|11821.5|11761.5|11821.5|11779.3|11793.3|11761.5|5
1636033500000|2021-11-04 13:45:00|11824|11764|11828.3|11804.3|11831.6|11806.8|11803.3|11758.9|9
1636033800000|2021-11-04 13:50:00|11843.3|11819.3|11848.3|11824.3|11858.9|11824.3|11843.3|11796.5|6
1636034100000|2021-11-04 13:55:00|11845.8|11821.8|11843.7|11819.7|11871.4|11831.4|11841.2|11814.1|4
1636034400000|2021-11-04 14:00:00|11844.4|11784.4|11823.4|11799.4|11844.4|11802.4|11783.7|11754|22
1636034700000|2021-11-04 14:05:00|11825.8|11801.8|11828.7|11768.7|11831.5|11804.4|11786|11749.2|21
1636035000000|2021-11-04 14:10:00|11838.5|11778.5|11823.3|11799.3|11838.5|11799.3|11823.3|11766.3|1
1636035300000|2021-11-04 14:15:00|11823.4|11799.4|11858.6|11798.6|11858.6|11799.4|11823.3|11793.7|2
1636035600000|2021-11-04 14:20:00|11858.8|11798.8|11848.8|11788.8|11858.8|11809.6|11816|11788.4|7
1636035900000|2021-11-04 14:25:00|11836.4|11796.4|11848.8|11788.8|11848.8|11796.4|11836.4|11788.8|0
1636036200000|2021-11-04 14:30:00|11838.3|11814.3|11886.5|11826.5|11886.5|11861.6|11838.3|11803.9|8
1636036500000|2021-11-04 14:35:00|11888.9|11828.9|11889|11829|11891.4|11831.4|11888.9|11828.9|2
1636036800000|2021-11-04 14:40:00|11884|11824|11858.4|11834.4|11888.9|11836.4|11858.4|11823.8|3
1636037100000|2021-11-04 14:45:00|11888.9|11828.9|11883.4|11859.4|11888.9|11859.4|11875.9|11828.9|5
1636037400000|2021-11-04 14:50:00|11886.6|11846.6|11835.7|11811.7|11891.5|11846.6|11823.4|11791.4|16
1636037700000|2021-11-04 14:55:00|11838.2|11814.2|11833.5|11809.5|11859.1|11829.5|11826|11794|17
1636038000000|2021-11-04 15:00:00|11831.1|11807.1|11811|11787|11833.5|11809.5|11808.6|11779.1|5
1636038300000|2021-11-04 15:05:00|11810.8|11786.8|11818.5|11794.5|11818.5|11794.5|11810.8|11786.8|4
1636038600000|2021-11-04 15:10:00|11818.3|11794.3|11818.8|11778.8|11818.8|11794.3|11817.9|11778.8|2
1636038900000|2021-11-04 15:15:00|11813.3|11789.3|11810.9|11786.9|11815.9|11791.9|11798.3|11774.3|9
1636039200000|2021-11-04 15:20:00|11808.5|11784.5|11808.4|11784.4|11810.9|11786.9|11808.4|11784.4|1
1636039500000|2021-11-04 15:25:00|11803.6|11779.6|11803.4|11779.4|11803.6|11779.6|11803.4|11779.4|1
1636039800000|2021-11-04 15:30:00|11800.9|11776.9|11800.8|11776.8|11800.9|11776.9|11800.8|11776.8|0
1636040100000|2021-11-04 15:35:00|11796.2|11772.2|11754.2|11714.2|11799.2|11772.2|11751.8|11704.3|40
1636040400000|2021-11-04 15:40:00|11756.6|11716.6|11779.2|11739.2|11784.2|11744|11756.6|11711.7|4
1636040700000|2021-11-04 15:45:00|11768.7|11744.7|11784.1|11724.1|11784.1|11744.7|11751.3|11714.4|5
1636041000000|2021-11-04 15:50:00|11784.2|11724.2|11751.8|11711.8|11784.2|11736.7|11751.8|11704.3|5
1636041300000|2021-11-04 15:55:00|11749.3|11709.3|11736.3|11712.3|11749.3|11714.8|11736.3|11709.2|0
1636041600000|2021-11-04 16:00:00|11733.9|11709.9|11746.8|11706.8|11764.3|11714.6|11726.3|11702.3|12
1636041900000|2021-11-04 16:05:00|11746.2|11722.2|11744.3|11704.3|11766.8|11724.7|11728.7|11699|8
1636042200000|2021-11-04 16:10:00|11733.9|11709.9|11704.6|11644.6|11761.4|11709.9|11683.9|11644.6|62
1636042500000|2021-11-04 16:15:00|11692.2|11652.2|11697.1|11657.1|11704.6|11670|11671.4|11641.8|8
1636042800000|2021-11-04 16:20:00|11694.6|11654.6|11694.6|11654.6|11694.6|11660.2|11684.2|11654.5|6
1636043100000|2021-11-04 16:25:00|11684.2|11660.2|11669.1|11645.1|11699.4|11660.2|11664|11629.5|16
1636043400000|2021-11-04 16:30:00|11666.8|11642.8|11669|11645|11674.7|11647.5|11659.1|11632.2|20
1636043700000|2021-11-04 16:35:00|11673.8|11649.8|11669.1|11645.1|11673.9|11649.9|11669.1|11645.1|6
1636044000000|2021-11-04 16:40:00|11674.7|11634.7|11669.1|11645.1|11674.7|11645.1|11669.1|11634.7|2
1636044300000|2021-11-04 16:45:00|11674|11650|11686.5|11662.5|11704.5|11662.5|11674|11644.5|9
1636044600000|2021-11-04 16:50:00|11688.9|11664.9|11686.6|11662.6|11689.2|11665.2|11686.5|11662.5|2
1636044900000|2021-11-04 16:55:00|11689|11665|11729.5|11669.5|11729.5|11677|11689|11665|4
1636045200000|2021-11-04 17:00:00|11729.4|11669.4|11704|11680|11729.4|11680.1|11701.5|11669.4|2
1636045500000|2021-11-04 17:05:00|11701.7|11677.7|11699|11675|11703.9|11679.9|11696.5|11672.5|7
1636045800000|2021-11-04 17:10:00|11699.1|11675.1|11716.3|11692.3|11716.9|11692.3|11699.1|11674.6|8
1636046100000|2021-11-04 17:15:00|11716.5|11692.5|11756.5|11732.5|11756.5|11732.5|11716.5|11692.5|13
1636046400000|2021-11-04 17:20:00|11754|11730|11736.6|11712.6|11754.8|11730|11736.6|11712.6|2
1636046700000|2021-11-04 17:25:00|11734.2|11710.2|11681.9|11641.9|11734.2|11710.2|11666.7|11629.5|42
1636047000000|2021-11-04 17:30:00|11678.7|11654.7|11719.4|11659.4|11734.3|11696.3|11678.7|11649.2|17
1636047300000|2021-11-04 17:35:00|11716.7|11676.7|11713.7|11689.7|11719.1|11689.7|11713.7|11676.7|0
1636047600000|2021-11-04 17:40:00|11714.5|11674.5|11699.4|11639.4|11719.3|11684.9|11683.8|11634.7|17
1636047900000|2021-11-04 17:45:00|11679.8|11639.8|11699.4|11639.4|11699.5|11647.5|11666.6|11634.7|11
1636048200000|2021-11-04 17:50:00|11699.5|11639.5|11699.7|11639.7|11719.7|11659.7|11678.9|11637.1|3
1636048500000|2021-11-04 17:55:00|11694.7|11634.7|11677.4|11637.4|11712.1|11652.1|11656.9|11632.9|9
1636113600000|2021-11-05 12:00:00|11698.3|11638.3|11667.7|11643.7|11727.7|11678.5|11667.7|11638.3|48
1636113900000|2021-11-05 12:05:00|11665.3|11641.3|11672.8|11648.8|11672.8|11648.8|11665.3|11641.3|8
1636114200000|2021-11-05 12:10:00|11672.9|11648.9|11713.1|11653.1|11713.1|11656.1|11672.9|11648.9|1
1636114500000|2021-11-05 12:15:00|11700.6|11660.6|11687.6|11663.6|11700.6|11663.6|11687.6|11658.1|0
1636114800000|2021-11-05 12:20:00|11682.9|11658.9|11667.9|11643.9|11683.4|11658.9|11667.9|11643.4|3
1636115100000|2021-11-05 12:25:00|11670.3|11646.3|11685.9|11645.9|11685.9|11646.3|11667.9|11643.9|3
1636115400000|2021-11-05 12:30:00|11698.4|11638.4|11685.9|11645.9|11698.4|11645.9|11685.9|11638.4|0
1636116000000|2021-11-05 12:40:00|11672.9|11648.9|11665.5|11641.5|11672.9|11648.9|11665.4|11641.4|2
1636116300000|2021-11-05 12:45:00|11660.5|11636.5|11660.5|11636.5|11660.5|11636.5|11660.5|11636.5|3
1636116600000|2021-11-05 12:50:00|11665.5|11641.5|11673|11649|11677.7|11653.7|11665.5|11641.5|4
1636116900000|2021-11-05 12:55:00|11675.3|11651.3|11668|11644|11678.5|11653.7|11668|11638.5|0
1636117200000|2021-11-05 13:00:00|11670.5|11646.5|11665.5|11641.5|11670.5|11646.5|11663|11639|14
1636117500000|2021-11-05 13:05:00|||||||||1
1636117800000|2021-11-05 13:10:00|11668|11644|11685.1|11661.1|11688.3|11661.1|11667.9|11643.4|9
1636118100000|2021-11-05 13:15:00|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|0
1636118400000|2021-11-05 13:20:00|11682.8|11658.8|11665.6|11641.6|11682.8|11658.8|11665.6|11641.6|11
1636118700000|2021-11-05 13:25:00|11668.1|11644.1|11667.9|11643.9|11668.1|11644.1|11665.6|11641.6|5
1636119000000|2021-11-05 13:30:00|11668|11644|11682.8|11658.8|11703.5|11659|11668|11643.5|6
1636119300000|2021-11-05 13:35:00|11687.8|11663.8|11673|11649|11690.3|11666.3|11673|11643.5|6
1636119600000|2021-11-05 13:40:00|11672.6|11648.6|11682.7|11658.7|11683.6|11658.7|11663|11639|6
1636119900000|2021-11-05 13:45:00|11682.9|11658.9|11673.2|11649.2|11683.7|11658.9|11670.6|11643.6|5
1636120200000|2021-11-05 13:50:00|11675.5|11651.5|11678.2|11654.2|11678.2|11654.2|11675.5|11651.5|2
1636120500000|2021-11-05 13:55:00|11678|11654|11691|11651|11703.2|11664|11678|11643.2|3
1636120800000|2021-11-05 14:00:00|11688.7|11648.7|11673.2|11649.2|11688.7|11661.3|11668.1|11644.1|13
1636121100000|2021-11-05 14:05:00|11670.7|11646.7|11683.2|11659.2|11693.9|11659.4|11670.7|11646.7|5
1636121400000|2021-11-05 14:10:00|11685.6|11661.6|11688.1|11664.1|11688.1|11664.1|11685.6|11661.6|0
1636121700000|2021-11-05 14:15:00|11685.7|11661.7|11685.6|11661.6|11688.1|11664.1|11685.6|11661.6|1
1636122000000|2021-11-05 14:20:00|11683.3|11659.3|11683|11659|11683.3|11659.3|11678.3|11654.3|15
1636122300000|2021-11-05 14:25:00|11718.5|11658.5|11688.1|11664.1|11718.5|11666|11688.1|11653.6|9
1636122600000|2021-11-05 14:30:00|11693|11669|11708|11684|11713.7|11684|11690.5|11666.5|10
1636122900000|2021-11-05 14:35:00|11710.4|11686.4|11750.8|11726.8|11750.8|11726.8|11710.4|11683.5|21
1636123200000|2021-11-05 14:40:00|11750.5|11726.5|11748.2|11724.2|11750.5|11726.5|11748.2|11724.2|4
1636123500000|2021-11-05 14:45:00|11755.2|11731.2|11768.1|11744.1|11768.1|11744.1|11753.2|11718.8|10
1636123800000|2021-11-05 14:50:00|11768.3|11744.3|11765.6|11741.6|11768.4|11744.4|11765.6|11741.6|2
1636124100000|2021-11-05 14:55:00|11768.1|11744.1|11780.3|11756.3|11788.6|11756.3|11768.1|11728.6|25
1636124400000|2021-11-05 15:00:00|11780.6|11756.6|11868.6|11828.6|11873.7|11844.1|11778.2|11741.1|41
1636124700000|2021-11-05 15:05:00|11868|11808.6|11851.3|11811.3|11873.6|11834.2|11831|11779.8|20
1636125000000|2021-11-05 15:10:00|11851.1|11811.1|11796.1|11756.1|11858.8|11811.1|11793.1|11756.1|4
1636125300000|2021-11-05 15:15:00|11803.8|11743.8|11793.1|11769.1|11803.8|11769.1|11793|11743.6|0
1636125600000|2021-11-05 15:20:00|11788.1|11764.1|11788.3|11764.3|11803.2|11779.2|11788.1|11764.1|7
1636125900000|2021-11-05 15:25:00|11786|11762|11818.3|11794.3|11818.3|11794.3|11780.7|11756.7|13
1636126200000|2021-11-05 15:30:00|11823.8|11783.8|11833.3|11809.3|11833.3|11809.3|11818.3|11783.8|4
1636126500000|2021-11-05 15:35:00|11838.3|11814.3|11848.4|11824.4|11853.9|11824.4|11838.3|11809|10
1636126800000|2021-11-05 15:40:00|11851.4|11811.4|11868.4|11844.4|11868.4|11844.4|11848.4|11808.9|4
1636127100000|2021-11-05 15:45:00|11870.9|11846.9|11888.9|11848.9|11893.9|11851.9|11868.4|11828.7|4
1636127400000|2021-11-05 15:50:00|11886.5|11846.5|11903.9|11863.9|11913.7|11871.9|11886|11843.6|8
1636127700000|2021-11-05 15:55:00|11899|11859|11898.9|11858.9|11913.9|11881.9|11883.6|11858.9|10
1636128000000|2021-11-05 16:00:00|11903.9|11843.9|11876.4|11816.4|11903.9|11850.2|11874.2|11816.4|6
1636128300000|2021-11-05 16:05:00|11878.8|11818.8|11871.3|11811.3|11878.8|11818.8|11866.3|11806.3|4
1636128600000|2021-11-05 16:10:00|11873.7|11813.7|11876.3|11816.3|11876.3|11816.3|11871.5|11811.5|0
1636128900000|2021-11-05 16:15:00|11878.8|11818.8|11873.3|11849.3|11886.5|11849.5|11850.8|11808.8|4
1636129200000|2021-11-05 16:20:00|11868.6|11844.6|11893.8|11833.8|11898.8|11844.6|11853|11803.8|7
1636129500000|2021-11-05 16:25:00|11894|11834|11918.4|11894.4|11928.9|11894.4|11894|11834|21
1636129800000|2021-11-05 16:30:00|11920.9|11896.9|11926.4|11866.4|11941.4|11901.9|11911.4|11851.4|19
1636130100000|2021-11-05 16:35:00|11926.5|11866.5|11918.4|11894.4|11938.9|11894.4|11918.4|11866.5|1
1636130400000|2021-11-05 16:40:00|11918.2|11894.2|11923.9|11863.9|11932|11894.4|11890.9|11858.9|10
1636130700000|2021-11-05 16:45:00|11926.4|11866.4|11893.4|11869.4|11926.4|11874.9|11891.4|11851.4|8
1636131000000|2021-11-05 16:50:00|11895.9|11871.9|11903.8|11843.8|11907|11874.4|11893.4|11841.4|1
1636131300000|2021-11-05 16:55:00|11906.1|11846.1|11941.3|11881.3|11958.4|11934.4|11898.1|11846.1|27
1636131600000|2021-11-05 17:00:00|11926.3|11866.3|11936.3|11876.3|11941.3|11881.3|11891.3|11851.3|9
1636131900000|2021-11-05 17:05:00|11926.3|11866.3|11938.8|11878.8|11938.8|11891.3|11906.3|11866.3|2
1636132200000|2021-11-05 17:10:00|11910.8|11886.8|11927.9|11903.9|11939|11904.3|11910.8|11878.8|1
1636132500000|2021-11-05 17:15:00|11928.3|11904.3|11951.4|11911.4|11964|11916.4|11928.3|11901.4|2
1636132800000|2021-11-05 17:20:00|11956.4|11896.4|11941.4|11881.4|11956.4|11896.4|11936.4|11876.4|4
1636133100000|2021-11-05 17:25:00|11938.9|11878.9|11881.5|11821.5|11951.2|11924.2|11881.2|11821.5|38
1636133400000|2021-11-05 17:30:00|11883.9|11823.9|11878.8|11818.8|11888.9|11836.5|11871.4|11816.6|8
1636133700000|2021-11-05 17:35:00|11870.6|11846.6|11868.4|11844.4|11878.8|11849.1|11868.4|11838.8|1
1636134000000|2021-11-05 17:40:00|11878.8|11838.8|11840.8|11816.8|11878.8|11846.8|11840.8|11811.3|2
1636134300000|2021-11-05 17:45:00|11853.5|11813.5|11843.2|11819.2|11853.5|11819.2|11843.1|11813.5|6
1636134600000|2021-11-05 17:50:00|11845.5|11821.5|11903.5|11843.5|11903.5|11851.2|11845.5|11818.5|16
1636134900000|2021-11-05 17:55:00|11903.7|11843.7|11981.2|11921.2|11994|11966.7|11888|11843.7|42
1636376400000|2021-11-08 13:00:00|11966|11906|11925.2|11865.2|11966|11916.5|11890.5|11858.5|39
1636376700000|2021-11-08 13:05:00|11930.5|11870.5|11935.8|11875.8|11935.8|11888.5|11905|11860.7|13
1636377300000|2021-11-08 13:15:00|11933.6|11873.6|11935.8|11875.8|11935.8|11875.8|11933.6|11873.6|2
1636377600000|2021-11-08 13:20:00|11931.1|11871.1|11905.6|11881.6|11931.1|11883.8|11905.6|11871.1|1
1636377900000|2021-11-08 13:25:00|11903.1|11879.1|11905.3|11881.3|11905.3|11881.3|11903.1|11879.1|0
1636378200000|2021-11-08 13:30:00|11900.6|11876.6|11900.6|11876.6|11900.6|11876.6|11900.6|11876.6|5
1636378500000|2021-11-08 13:35:00|11892.8|11868.8|11800.3|11740.3|11905.3|11868.8|11785.6|11740.3|49
1636378800000|2021-11-08 13:40:00|11800.1|11740.1|11775.9|11735.9|11800.1|11756.1|11771.1|11731.1|10
1636379100000|2021-11-08 13:45:00|11773.6|11733.6|11796.1|11736.1|11808.6|11748.6|11773.4|11731.1|11
1636379400000|2021-11-08 13:50:00|11793.9|11733.9|11800.9|11740.9|11811.2|11783.9|11771.4|11726.1|5
1636379700000|2021-11-08 13:55:00|11801.2|11741.2|11805.9|11745.9|11806.2|11746.2|11795.9|11735.9|0
1636380000000|2021-11-08 14:00:00|11801.4|11741.4|11800.9|11760.9|11815.9|11768.4|11763.2|11731.2|7
1636380300000|2021-11-08 14:05:00|11790.4|11766.4|11795.4|11771.4|11801.2|11771.4|11788.2|11760.4|2
1636380600000|2021-11-08 14:10:00|11801.2|11761.2|11801|11761|11801.2|11771.4|11795.4|11760.9|0
1636380900000|2021-11-08 14:15:00|11790.5|11766.5|11790.7|11766.7|11801|11766.7|11786|11761|3
1636381200000|2021-11-08 14:20:00|11783.2|11759.2|11801.2|11761.2|11801.2|11766.2|11760.7|11731.5|21
1636381500000|2021-11-08 14:25:00|11801.3|11761.3|11800.8|11776.8|11801.3|11776.8|11795.8|11761.3|0
1636381800000|2021-11-08 14:30:00|11805.5|11781.5|11843.3|11819.3|11858.8|11821.8|11805.5|11780.7|6
1636382100000|2021-11-08 14:35:00|11845.5|11821.5|11864.1|11804.1|11868.8|11839.3|11840.8|11798.5|12
1636382400000|2021-11-08 14:40:00|11861.8|11801.8|11830.8|11806.8|11861.8|11807.1|11830.8|11791.8|0
1636382700000|2021-11-08 14:45:00|11833.3|11809.3|11883.3|11823.3|11890.8|11861.3|11830.8|11801.3|8
1636383000000|2021-11-08 14:50:00|11881.1|11821.1|11883.3|11823.3|11890.8|11830.8|11880.8|11820.8|1
1636383300000|2021-11-08 14:55:00|11885.8|11825.8|11905.8|11845.8|11905.8|11856.3|11880.3|11825.8|2
1636383600000|2021-11-08 15:00:00|11893.3|11853.3|11905.8|11845.8|11905.8|11853.3|11865.3|11828.6|1
1636383900000|2021-11-08 15:05:00|11880.3|11856.3|11880.9|11856.9|11880.9|11856.9|11880.3|11856.3|0
1636384200000|2021-11-08 15:10:00|11886.1|11840.9|11855.6|11831.6|11886.1|11840.9|11855.6|11826.1|9
1636384500000|2021-11-08 15:15:00|11853.4|11829.4|11846.1|11806.1|11856.4|11829.4|11843.9|11796.4|7
1636384800000|2021-11-08 15:20:00|11846.2|11806.2|11893.4|11869.4|11901.2|11869.4|11846.2|11801.2|10
1636385100000|2021-11-08 15:25:00|11891.6|11867.6|11880.4|11856.4|11891.6|11867.6|11880.4|11845.6|2
1636385400000|2021-11-08 15:30:00|11887.1|11863.1|11900.9|11860.9|11900.9|11871.4|11887.1|11860.9|2
1636385700000|2021-11-08 15:35:00|11895.2|11871.2|11900.4|11876.4|11902.9|11878.9|11892.9|11868.9|2
1636386000000|2021-11-08 15:40:00|11896|11872|11880.7|11856.7|11896|11872|11875.4|11845.9|5
1636386300000|2021-11-08 15:45:00|11887.7|11863.7|11893.7|11853.7|11901.2|11876.7|11878.2|11848.5|8
1636386600000|2021-11-08 15:50:00|11891|11851|11880.8|11856.8|11891|11865.7|11880.5|11846|2
1636386900000|2021-11-08 15:55:00|11880.5|11856.5|11878.3|11854.3|11880.8|11856.8|11878|11854|0
1636387200000|2021-11-08 16:00:00|11875.5|11851.5|11888|11864|11901.5|11874|11873.3|11841.5|8
1636387500000|2021-11-08 16:05:00|11890.2|11866.2|11893.3|11869.3|11893.3|11869.3|11890.2|11866.2|1
1636388100000|2021-11-08 16:15:00|11898.1|11874.1|11895.6|11871.6|11898.1|11874.1|11895.6|11871.6|2
1636388400000|2021-11-08 16:20:00|11904.5|11880.5|11941.1|11901.1|11941.1|11901.6|11904.5|11880.5|8
1636388700000|2021-11-08 16:25:00|11941.6|11881.6|11963.9|11923.9|11970.5|11923.9|11938.3|11881.6|5
1636389000000|2021-11-08 16:30:00|||||||||1
1636389300000|2021-11-08 16:35:00|11951.4|11927.4|11971.1|11911.1|11971.1|11927.4|11950.9|11908.9|2
1636389600000|2021-11-08 16:40:00|11963.4|11923.4|11978.4|11954.4|11980.9|11954.4|11963.4|11923.4|8
1636389900000|2021-11-08 16:45:00|11980.6|11956.6|12063.6|12023.6|12141.1|12093.6|11980.6|11956.6|69
1636390200000|2021-11-08 16:50:00|12061.1|12001.1|12050.4|12026.4|12070.6|12043.6|12049|12000.9|19
1636390500000|2021-11-08 16:55:00|12061.4|12001.4|12036.2|11976.2|12061.4|12008.7|12026.7|11966.7|7
1636390800000|2021-11-08 17:00:00|12036.4|11976.4|12031.2|11991.2|12036.5|11991.2|12028.7|11976.4|2
1636391100000|2021-11-08 17:05:00|12025.4|12001.4|12050.2|12026.2|12053.2|12026.2|12025.4|12001.4|5
1636391400000|2021-11-08 17:10:00|12053.7|12013.7|12071|12031|12071.5|12036.7|12050.2|12008.7|8
1636391700000|2021-11-08 17:15:00|12060.7|12036.7|12060.7|12036.7|12071|12036.7|12060.7|12031|0
1636392000000|2021-11-08 17:20:00|12063.2|12039.2|12073.2|12033.2|12084.9|12060.9|12063.2|12033.2|57
1636392300000|2021-11-08 17:25:00|12060.2|12036.2|12060|12036|12060.2|12036.2|12059.9|12035.9|1
1636392600000|2021-11-08 17:30:00|12062.7|12038.7|12070.8|12046.8|12089.9|12051.2|12057.4|12003|16
1636392900000|2021-11-08 17:35:00|12075.5|12051.5|12111|12051|12111.8|12071|12073|12044.1|12
1636393200000|2021-11-08 17:40:00|12116|12056|12128.5|12068.5|12128.5|12071.5|12091.1|12048.5|7
1636393500000|2021-11-08 17:45:00|12107.4|12067.4|12123.1|12099.1|12136.1|12101.8|12100.5|12066|5
1636393800000|2021-11-08 17:50:00|12136.1|12096.1|12130.6|12106.6|12136.3|12106.6|12123.1|12096.1|13
1636394100000|2021-11-08 17:55:00|12125.8|12101.8|12129.4|12089.4|12136.3|12101.8|12121.1|12086.9|7
1636394400000|2021-11-08 18:00:00|12126.9|12086.9|12133.1|12109.1|12136.4|12109.1|12126.9|12086.9|8
1636394700000|2021-11-08 18:05:00|12130.6|12106.6|12156.9|12116.9|12161.4|12131.9|12130.6|12101.4|26
1636395000000|2021-11-08 18:10:00|12146.7|12122.7|12128.9|12068.9|12161.4|12122.7|12128.9|12068.9|5
1636395300000|2021-11-08 18:15:00|12135.6|12075.6|12120.9|12096.9|12145.9|12096.9|12120.9|12075.6|4
1636395600000|2021-11-08 18:20:00|12118.7|12094.7|12161.2|12121.2|12168.7|12121.2|12118.4|12093.4|13
1636395900000|2021-11-08 18:25:00|12158.9|12118.9|12236.2|12212.2|12236.2|12212.2|12156.2|12101.2|93
1636396200000|2021-11-08 18:30:00|12233.7|12209.7|12216.7|12156.7|12236.7|12209.7|12190|12141.7|19
1636396500000|2021-11-08 18:35:00|12231.2|12171.2|12231.7|12171.7|12231.7|12171.7|12231.2|12171.2|2
1636396800000|2021-11-08 18:40:00|12234.2|12174.2|12231.3|12207.3|12241.8|12207.3|12231|12174.2|3
1636397100000|2021-11-08 18:45:00|12228.8|12204.8|12231.3|12207.3|12236.8|12209.8|12216.3|12189.3|7
1636397400000|2021-11-08 18:50:00|12234.6|12174.6|12261.2|12221.2|12261.5|12227|12229.6|12169.6|15
1636397700000|2021-11-08 18:55:00|12261.5|12221.5|12271.5|12211.5|12271.5|12231.8|12239.3|12179.3|23
1636462800000|2021-11-09 13:00:00|12304.7|12244.7|12304.1|12244.1|12319.1|12273|12286.7|12242.2|27
1636463100000|2021-11-09 13:05:00|12279.3|12255.3|12254.6|12230.6|12285.1|12255.3|12249.3|12225.3|6
1636463400000|2021-11-09 13:10:00|||||||||4
1636463700000|2021-11-09 13:15:00|12250.2|12226.2|12289.5|12229.5|12289.5|12242|12249.9|12225.5|3
1636464000000|2021-11-09 13:20:00|12264|12240|12285.1|12225.1|12287.6|12240|12249.9|12220.4|5
1636464300000|2021-11-09 13:25:00|12287.3|12227.3|12287.6|12227.6|12287.6|12227.6|12282.9|12222.9|2
1636464600000|2021-11-09 13:30:00|||||||||4
1636464900000|2021-11-09 13:35:00|12287.7|12227.7|12287.7|12227.7|12287.7|12227.7|12287.7|12227.7|3
1636465200000|2021-11-09 13:40:00|12270.2|12230.2|12271.9|12247.9|12271.9|12247.9|12269.4|12230.2|4
1636465500000|2021-11-09 13:45:00|12272.2|12248.2|12272.2|12248.2|12272.2|12248.2|12267.5|12243.5|3
1636465800000|2021-11-09 13:50:00|12271.6|12247.6|12271.6|12247.6|12271.9|12247.9|12271.6|12247.6|0
1636466100000|2021-11-09 13:55:00|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|0
1636466400000|2021-11-09 14:00:00|12271.6|12247.6|12237.2|12213.2|12271.6|12247.6|12237.2|12205.5|16
1636466700000|2021-11-09 14:05:00|12235|12211|12237.3|12213.3|12237.3|12213.3|12235|12211|3
1636467000000|2021-11-09 14:10:00|12236.9|12212.9|12225.1|12201.1|12236.9|12212.9|12225.1|12201.1|5
1636467300000|2021-11-09 14:15:00|12224.8|12200.8|12204.8|12180.8|12224.8|12200.8|12204.8|12180.8|17
1636467600000|2021-11-09 14:20:00|12200.4|12176.4|12179.2|12155.2|12200.4|12176.4|12179.2|12150|7
1636467900000|2021-11-09 14:25:00|12177|12153|12176.9|12136.9|12179.4|12153|12176.4|12136.9|3
1636468200000|2021-11-09 14:30:00|12184.4|12124.4|12140.1|12116.1|12184.4|12130.2|12140.1|12116.1|19
1636468500000|2021-11-09 14:35:00|12146.7|12122.7|12194.4|12134.4|12201.9|12141.9|12146.7|12122.7|7
1636468800000|2021-11-09 14:40:00|12196.9|12136.9|12137.1|12113.1|12196.9|12136.9|12137|12109.7|6
1636469100000|2021-11-09 14:45:00|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|0
1636469400000|2021-11-09 14:50:00|12139|12115|12167|12107|12174.5|12135|12136.8|12107|9
1636469700000|2021-11-09 14:55:00|12164.5|12104.5|12164.8|12104.8|12167|12107|12164.5|12104.5|2
1636470000000|2021-11-09 15:00:00|12167|12107|12139|12115|12169.5|12115.9|12139|12104.5|9
1636470300000|2021-11-09 15:05:00|12138.7|12114.7|12129.2|12089.2|12144.5|12114.7|12119|12084.5|3
1636470600000|2021-11-09 15:10:00|12127.6|12067.6|12102.6|12062.6|12132|12077.3|12099.9|12054.8|6
1636470900000|2021-11-09 15:15:00|12101.8|12077.8|12109.7|12085.7|12110.3|12086.3|12101.8|12077.8|3
1636471200000|2021-11-09 15:20:00|12119.9|12079.9|12145.2|12085.2|12145.2|12094.9|12119.9|12078|7
1636471500000|2021-11-09 15:25:00|12132.7|12092.7|12165.2|12105.2|12165.2|12113|12132.7|12082.7|6
1636471800000|2021-11-09 15:30:00|12157.7|12117.7|12164.6|12104.6|12164.6|12119.6|12150.2|12102.1|3
1636472100000|2021-11-09 15:35:00|12159|12119|12157.5|12133.5|12177.7|12135.1|12152.4|12102.4|5
1636472400000|2021-11-09 15:40:00|12157.2|12133.2|12174.7|12150.7|12174.7|12150.7|12157.2|12132.7|5
1636472700000|2021-11-09 15:45:00|12173.3|12133.3|12175.2|12135.2|12175.5|12150.4|12169.7|12133|5
1636473000000|2021-11-09 15:50:00|12179.9|12119.9|12171.9|12147.9|12179.9|12147.9|12171.9|12119.9|1
1636473300000|2021-11-09 15:55:00|12172|12148|12172|12148|12172|12148|12172|12148|0
1636473600000|2021-11-09 16:00:00|12200.3|12160.3|12229.7|12189.7|12234.7|12189.7|12192.3|12160.3|8
1636473900000|2021-11-09 16:05:00|12224.2|12200.2|12254.5|12230.5|12260|12230.5|12224.2|12195|9
1636474200000|2021-11-09 16:10:00|12265|12225|12264.5|12240.5|12265|12240.5|12257|12225|1
1636474500000|2021-11-09 16:15:00|12274.5|12250.5|12277|12253|12277|12253|12274.5|12250.5|6
1636474800000|2021-11-09 16:20:00|12282|12258|12307.8|12267.8|12320|12270.8|12282|12258|7
1636475100000|2021-11-09 16:25:00|12305.7|12265.7|12294.9|12270.9|12305.7|12271.2|12294.9|12265.3|0
1636475400000|2021-11-09 16:30:00|12295.1|12235.1|12264.6|12240.6|12295.1|12255.6|12264.6|12235.1|8
1636475700000|2021-11-09 16:35:00|12262.1|12238.1|12275.1|12235.1|12275.1|12238.7|12262.1|12235.1|3
1636476000000|2021-11-09 16:40:00|12271.5|12247.5|12276.8|12252.8|12276.8|12252.8|12271.5|12247.5|1
1636476300000|2021-11-09 16:45:00|12267.1|12243.1|12266.8|12242.8|12267.1|12243.1|12264.6|12240.6|3
1636476600000|2021-11-09 16:50:00|12264.6|12240.6|12264.8|12204.8|12264.8|12240.6|12254.6|12197.9|6
1636476900000|2021-11-09 16:55:00|12252.6|12212.6|12242.6|12202.6|12267.7|12222.3|12232.1|12200.8|5
1636477200000|2021-11-09 17:00:00|12242.1|12218.1|12244.7|12220.7|12244.7|12220.7|12242.1|12218.1|0
1636477500000|2021-11-09 17:05:00|12246.8|12222.8|12239.7|12215.7|12247.2|12223.2|12230|12203|10
1636477800000|2021-11-09 17:10:00|12250.2|12210.2|12250.2|12210.2|12250.2|12210.2|12250.2|12210.2|2
1636478100000|2021-11-09 17:15:00|12244.4|12220.4|12264.7|12240.7|12272.2|12248.2|12244.4|12220.4|6
1636478400000|2021-11-09 17:20:00|12267.4|12207.4|12262.2|12238.2|12275.2|12243.2|12237.5|12195.5|6
1636478700000|2021-11-09 17:25:00|12264.4|12240.4|12280|12256|12292.4|12256|12264.4|12240.4|5
1636479000000|2021-11-09 17:30:00|12279.7|12255.7|12295.2|12235.2|12297.2|12273.2|12279.7|12230.6|9
1636479300000|2021-11-09 17:35:00|12293.1|12233.1|12279.8|12255.8|12293.1|12258.3|12279.8|12226.2|0
1636479600000|2021-11-09 17:40:00|12287.3|12263.3|12295|12235|12304.3|12268.3|12279.4|12235|5
1636479900000|2021-11-09 17:45:00|12290|12250|12302.8|12242.8|12305.3|12265.8|12284.5|12240.6|2
1636480200000|2021-11-09 17:50:00|12297.8|12257.8|12292.3|12268.3|12305.3|12270.8|12275.3|12235.3|1
1636480500000|2021-11-09 17:55:00|12297.3|12273.3|12297.6|12273.6|12297.6|12273.6|12297.3|12273.3|1
1636480800000|2021-11-09 18:00:00|12299.8|12275.8|12299.8|12275.8|12299.8|12275.8|12299.8|12275.8|7
1636481400000|2021-11-09 18:10:00|12299.9|12275.9|12335|12295|12342.5|12297.5|12299.9|12275.9|7
1636481700000|2021-11-09 18:15:00|12329.5|12305.5|12369.6|12345.6|12370.1|12345.6|12329.5|12297.6|8
1636482000000|2021-11-09 18:20:00|12440.1|12380.1|12422|12382|12464.8|12433.1|12417.3|12359.8|50
1636482300000|2021-11-09 18:25:00|12419.8|12379.8|12427.6|12367.6|12429.5|12399.3|12370.2|12339.8|34
1636482600000|2021-11-09 18:30:00|12426.7|12366.7|12427.6|12387.6|12444.2|12389.8|12394.3|12357.3|15
1636482900000|2021-11-09 18:35:00|12412.1|12388.1|12426.7|12386.7|12426.7|12388.1|12412.1|12386.7|1
1636483200000|2021-11-09 18:40:00|12427.6|12387.6|12444.2|12384.2|12444.2|12402.8|12410.9|12381.7|4
1636483500000|2021-11-09 18:45:00|12432|12392|12418.6|12358.6|12432|12395.6|12406.4|12349.8|9
1636483800000|2021-11-09 18:50:00|12416.4|12356.4|12406.5|12382.5|12419.2|12382.5|12398.7|12347.7|1
1636484100000|2021-11-09 18:55:00|12403.6|12363.6|12424.9|12364.9|12424.9|12395.1|12396.2|12359.6|16
1636549200000|2021-11-10 13:00:00|12434.4|12394.4|12457.8|12433.8|12471.1|12447.1|12434.4|12386.6|32
1636549500000|2021-11-10 13:05:00|12458.2|12434.2|12458.2|12434.2|12458.2|12434.2|12458.2|12434.2|2
1636549800000|2021-11-10 13:10:00|12472.7|12432.7|12468.4|12428.4|12472.7|12442.8|12466.8|12428.4|3
1636550100000|2021-11-10 13:15:00|12458.2|12434.2|12453|12393|12468.4|12436.4|12427.5|12393|11
1636550400000|2021-11-10 13:20:00|12427.9|12403.9|12433.1|12393.1|12433.7|12403.9|12427.5|12393.1|3
1636550700000|2021-11-10 13:25:00|12433.4|12393.4|12402.9|12378.9|12433.4|12399.2|12402.9|12378.7|19
1636551000000|2021-11-10 13:30:00|12401.1|12377.1|12400.6|12340.6|12418.4|12378.6|12398.3|12340.6|14
1636551300000|2021-11-10 13:35:00|12404.9|12344.9|12405.6|12345.6|12405.6|12345.6|12404.9|12344.9|1
1636551600000|2021-11-10 13:40:00|12403.4|12343.4|12405.6|12345.6|12405.6|12345.6|12400.9|12340.9|1
1636551900000|2021-11-10 13:45:00|12405.3|12345.3|12407.1|12347.1|12407.7|12378.6|12395.6|12335.6|7
1636552200000|2021-11-10 13:50:00|12404.6|12344.6|12402.4|12342.4|12412.4|12364.6|12398.1|12338.1|2
1636552500000|2021-11-10 13:55:00|12404.9|12344.9|12403.2|12363.2|12407.1|12379.7|12399.9|12342.4|4
1636552800000|2021-11-10 14:00:00|12406.7|12346.7|12413.2|12353.2|12413.2|12361.2|12382.7|12345.3|6
1636553100000|2021-11-10 14:05:00|12413.5|12353.5|12403|12379|12413.5|12379|12403|12353.5|0
1636553400000|2021-11-10 14:10:00|12405.2|12381.2|12388.5|12348.5|12408.9|12381.2|12385.9|12348.5|7
1636553700000|2021-11-10 14:15:00|12388.9|12328.9|12371.1|12331.1|12388.9|12350.5|12371.1|12323.2|10
1636554000000|2021-11-10 14:20:00|12368.6|12328.6|12333.6|12293.6|12368.6|12334.1|12320.6|12293.6|23
1636554300000|2021-11-10 14:25:00|12323.4|12299.4|12333.2|12293.2|12333.9|12299.4|12320.6|12292.9|0
1636554600000|2021-11-10 14:30:00|12323.1|12299.1|12318.1|12294.1|12333.2|12303.4|12315.9|12291.9|7
1636554900000|2021-11-10 14:35:00|12332.6|12292.6|12343.6|12283.6|12373.6|12313.6|12332.6|12283.6|10
1636555200000|2021-11-10 14:40:00|12348.6|12288.6|12244|12184|12348.6|12299.1|12196.5|12140|68
1636555500000|2021-11-10 14:45:00|12237.5|12177.5|12274.3|12214.3|12296.8|12236.8|12236.8|12176.8|1
1636555800000|2021-11-10 14:50:00|12273.6|12213.6|12274.4|12214.4|12274.4|12214.4|12243.7|12203.7|0
1636556100000|2021-11-10 14:55:00|12278.7|12218.7|12281.5|12221.5|12283.7|12223.7|12278.7|12218.7|1
1636556400000|2021-11-10 15:00:00|12283.7|12223.7|12233.7|12193.7|12283.7|12224.5|12231.2|12191.2|19
1636556700000|2021-11-10 15:05:00|12248|12188|12240.5|12200.5|12248|12200.5|12240.5|12188|3
1636557000000|2021-11-10 15:10:00|||||||||1
1636557300000|2021-11-10 15:15:00|12278.4|12218.4|12278.4|12238.4|12295.9|12238.4|12275.9|12218.4|3
1636557600000|2021-11-10 15:20:00|12278|12238|12257.9|12233.9|12283|12238|12257.9|12223|2
1636557900000|2021-11-10 15:25:00|12268.4|12228.4|12252.6|12228.6|12268.4|12234.2|12247.9|12218.1|2
1636558200000|2021-11-10 15:30:00|12254.7|12230.7|12191.3|12151.3|12255.1|12231.1|12188.6|12151.3|20
1636558500000|2021-11-10 15:35:00|12187.9|12163.9|12141.3|12081.3|12190.4|12166.4|12135.8|12081.3|42
1636558800000|2021-11-10 15:40:00|12124.8|12084.8|12112.8|12072.8|12124.8|12089.3|12097.9|12072.8|23
1636559100000|2021-11-10 15:45:00|12113.1|12073.1|12039.6|11999.6|12113.8|12074|12018.7|11984.6|27
1636559400000|2021-11-10 15:50:00|12051.7|11991.7|12040.3|12000.3|12082.1|12025.1|12040.3|11991.7|5
1636559700000|2021-11-10 15:55:00|12024.8|12000.8|12008.2|11948.2|12024.8|12000.8|12008.2|11948.2|39
1636560000000|2021-11-10 16:00:00|12006|11946|12076|12036|12100.7|12040.7|11970.2|11938.5|37
1636560300000|2021-11-10 16:05:00|12074.9|12014.9|12043.2|11983.2|12074.9|12014.9|12038.2|11978.2|3
1636560600000|2021-11-10 16:10:00|12043.5|11983.5|12090.7|12030.7|12101.4|12041.4|12031|11983.5|13
1636560900000|2021-11-10 16:15:00|12088.5|12028.5|12060.2|12036.2|12091.1|12036.2|12054.1|12015.6|5
1636561200000|2021-11-10 16:20:00|12091.1|12031.1|12055.9|12031.9|12091.1|12038.3|12055.9|12031.1|4
1636561500000|2021-11-10 16:25:00|12055.6|12031.6|12120.7|12060.7|12145|12085|12055.6|12031.6|29
1636561800000|2021-11-10 16:30:00|12115.7|12075.7|12115.7|12075.7|12115.7|12075.7|12115.7|12075.7|0
1636562100000|2021-11-10 16:35:00|12115.8|12075.8|12138.3|12098.3|12138.3|12098.3|12100.3|12075.8|10
1636562400000|2021-11-10 16:40:00|12168.3|12128.3|12173.3|12113.3|12173.3|12128.3|12158.3|12100.8|3
1636562700000|2021-11-10 16:45:00|12171.1|12111.1|12113.3|12073.3|12173.3|12113.3|12103.1|12070.4|16
1636563000000|2021-11-10 16:50:00|12097.8|12073.8|12100.3|12076.3|12103.3|12076.3|12097.8|12060.4|2
1636563300000|2021-11-10 16:55:00|12100|12076|12121.2|12081.2|12145.5|12090.5|12092.1|12058|17
1636563600000|2021-11-10 17:00:00|12123.3|12083.3|12205.1|12145.1|12213|12153|12117.5|12083.3|13
1636563900000|2021-11-10 17:05:00|12207.3|12147.3|12139.6|12115.6|12207.6|12147.6|12137.5|12113.5|17
1636564200000|2021-11-10 17:10:00|12139.7|12115.7|12155|12131|12195.2|12135.2|12139.7|12103.4|13
1636564500000|2021-11-10 17:15:00|12169.5|12129.5|12222.7|12162.7|12225.2|12180.2|12169.5|12129.5|17
1636565100000|2021-11-10 17:25:00|12222|12162|12222.4|12162.4|12222.4|12162.4|12220.2|12160.2|9
1636565400000|2021-11-10 17:30:00|12220.2|12160.2|12222|12162|12222.4|12162.4|12220.2|12160.2|13
1636566000000|2021-11-10 17:40:00|||||||||3
1636566300000|2021-11-10 17:45:00|12222.4|12162.4|12212.3|12188.3|12247.1|12205.8|12209.1|12162.4|12
1636566600000|2021-11-10 17:50:00|12215.1|12191.1|12217.3|12193.3|12217.3|12193.3|12215.1|12191.1|2
1636566900000|2021-11-10 17:55:00|12242.4|12202.4|12236.6|12212.6|12248.8|12217.2|12236.6|12188.1|3
1636567200000|2021-11-10 18:00:00|12242.1|12202.1|12242.1|12202.1|12242.1|12202.1|12242.1|12202.1|3
1636567500000|2021-11-10 18:05:00|12249.8|12225.8|12247.8|12207.8|12249.8|12225.8|12247.8|12207.8|7
1636567800000|2021-11-10 18:10:00|||||||||1
1636568100000|2021-11-10 18:15:00|12235.5|12211.5|12256.6|12232.6|12256.6|12232.6|12234.8|12207.1|17
1636568400000|2021-11-10 18:20:00|12261.6|12237.6|12242|12218|12270.4|12237.6|12232|12190.3|31
1636568700000|2021-11-10 18:25:00|12242.4|12218.4|12306.3|12282.3|12311.8|12284.8|12242.4|12218.4|32
1636569000000|2021-11-10 18:30:00|12304.2|12280.2|12309.7|12249.7|12312.2|12284.8|12299.5|12240|6
1636569300000|2021-11-10 18:35:00|12310|12250|12316.8|12256.8|12316.8|12257.3|12279.5|12249.7|17
1636569600000|2021-11-10 18:40:00|12312.2|12252.2|12287.1|12263.1|12312.2|12282.3|12284.6|12250.1|8
1636569900000|2021-11-10 18:45:00|12311.5|12251.5|12292.6|12252.6|12316.9|12282.4|12282.4|12251.5|3
1636570200000|2021-11-10 18:50:00|12282.1|12258.1|12320.1|12280.1|12327.6|12282.6|12279.6|12250.1|20
1636570500000|2021-11-10 18:55:00|12319.7|12279.7|12275.1|12215.1|12319.7|12279.7|12275.1|12215.1|15
1636635600000|2021-11-11 13:00:00|12313|12289|12309|12285|12320.6|12289|12305.9|12246|28
1636635900000|2021-11-11 13:05:00|12314.5|12274.5|12334.9|12274.9|12340.2|12304.2|12309|12274.5|3
1636636200000|2021-11-11 13:10:00|12332.7|12272.7|12334.9|12274.9|12334.9|12274.9|12332.4|12272.4|1
1636636500000|2021-11-11 13:15:00|12327.4|12287.4|12384|12360|12384.9|12360|12324.4|12272.4|18
1636636800000|2021-11-11 13:20:00|12381.9|12357.9|12384|12360|12384|12360|12381.9|12357.9|3
1636637100000|2021-11-11 13:25:00|12384.4|12360.4|12433.7|12393.7|12433.7|12399.6|12384.4|12360.4|45
1636637400000|2021-11-11 13:30:00|12433.8|12393.8|12447.5|12423.5|12452.6|12423.5|12427.9|12393.4|56
1636637700000|2021-11-11 13:35:00|12449.6|12425.6|12551.1|12511.1|12571.5|12541.6|12449.6|12425.6|90
1636638000000|2021-11-11 13:40:00|12552.6|12512.6|12556.4|12532.4|12557.2|12532.4|12537.1|12497.2|18
1636638300000|2021-11-11 13:45:00|12558.9|12534.9|12609.8|12585.8|12615.3|12585.8|12558.9|12534.9|34
1636638600000|2021-11-11 13:50:00|12611.6|12587.6|12665.3|12625.3|12673.4|12646.4|12611.6|12578.8|130
1636638900000|2021-11-11 13:55:00|12665.7|12625.7|12682.1|12658.1|12692.6|12658.5|12653.5|12622.3|46
1636639200000|2021-11-11 14:00:00|12685.1|12625.1|12652.5|12628.5|12690.1|12639.3|12650.4|12622.7|10
1636639500000|2021-11-11 14:05:00|12656.8|12632.8|12723.9|12699.9|12723.9|12699.9|12656.8|12626.1|45
1636639800000|2021-11-11 14:10:00|12726|12702|12703.2|12663.2|12726|12702|12698.6|12646.5|38
1636640100000|2021-11-11 14:15:00|12690.6|12666.6|12683.1|12659.1|12697.3|12667|12651.4|12623.5|24
1636640400000|2021-11-11 14:20:00|12682.8|12658.8|12710.4|12670.4|12710.8|12672|12682.8|12655|6
1636640700000|2021-11-11 14:25:00|12704.5|12680.5|12696.5|12636.5|12729.6|12704.2|12692.3|12636.5|38
1636641000000|2021-11-11 14:30:00|12695.8|12635.8|12669.1|12609.1|12695.8|12651.2|12654.1|12606.2|11
1636641300000|2021-11-11 14:35:00|12666.9|12606.9|12678.7|12618.7|12685.4|12651.3|12638.6|12606.2|7
1636641600000|2021-11-11 14:40:00|12650.8|12590.8|12603.7|12543.7|12657.5|12597.5|12581.2|12533.7|60
1636641900000|2021-11-11 14:45:00|12598.7|12538.7|12493.7|12433.7|12601.2|12541.2|12431.1|12406.6|43
1636642200000|2021-11-11 14:50:00|12491.2|12431.2|12485.6|12425.6|12506.2|12478.8|12465.1|12417.9|9
1636642500000|2021-11-11 14:55:00|12487.6|12427.6|12479.5|12419.5|12487.6|12427.6|12439|12411.8|3
1636642800000|2021-11-11 15:00:00|12483.7|12423.7|12490.8|12430.8|12501.8|12441.8|12483.7|12423.7|7
1636643100000|2021-11-11 15:05:00|12507.7|12447.7|12530.7|12506.7|12556.2|12516.7|12490|12430.8|34
1636643400000|2021-11-11 15:10:00|12538.6|12514.6|12503.3|12479.3|12538.7|12514.6|12498.6|12454.1|10
1636643700000|2021-11-11 15:15:00|12515.5|12475.5|12515.1|12475.1|12517.2|12477.2|12515.1|12475.1|4
1636644000000|2021-11-11 15:20:00|12529.3|12469.3|12511.3|12451.3|12529.3|12478.4|12508.4|12448.4|3
1636644300000|2021-11-11 15:25:00|12510.9|12450.9|12531.3|12491.3|12531.3|12491.3|12510.9|12450.9|1
1636644600000|2021-11-11 15:30:00|12521.2|12497.2|12534.2|12510.2|12537.1|12513.1|12520.4|12495.1|11
1636644900000|2021-11-11 15:35:00|12543.5|12519.5|12599.6|12575.6|12612.6|12577.7|12543.5|12505.1|23
1636645200000|2021-11-11 15:40:00|12598.9|12574.9|12599.6|12575.6|12599.6|12575.6|12594.6|12570.6|1
1636645500000|2021-11-11 15:45:00|12599.7|12575.7|12587.5|12563.5|12604.4|12576|12544.4|12520.4|70
1636645800000|2021-11-11 15:50:00|12589.8|12565.8|12612.4|12572.4|12612.4|12572.4|12589.4|12561.7|4
1636646100000|2021-11-11 15:55:00|12622.4|12562.4|12621.7|12561.7|12622.4|12562.4|12619.6|12559.6|3
1636646400000|2021-11-11 16:00:00|12633.2|12573.2|12668.8|12608.8|12668.8|12608.8|12633.2|12573.2|15
1636646700000|2021-11-11 16:05:00|12675.1|12615.1|12670.9|12630.9|12676.7|12631.4|12655.4|12602.5|48
1636647000000|2021-11-11 16:10:00|12670.5|12630.5|12675.5|12615.5|12675.5|12630.5|12630.5|12570.5|14
1636647300000|2021-11-11 16:15:00|12673|12613|12685.1|12625.1|12689.4|12629.4|12663|12603|5
1636647600000|2021-11-11 16:20:00|12685.2|12625.2|12685.2|12625.2|12685.2|12625.2|12685.2|12625.2|0
1636647900000|2021-11-11 16:25:00|12655.5|12615.5|12678.1|12638.1|12685.5|12638.1|12655|12615.5|5
1636648200000|2021-11-11 16:30:00|12690.2|12630.2|12680.5|12656.5|12705.6|12656.5|12678.1|12630.2|2
1636648500000|2021-11-11 16:35:00|12678|12654|12704.4|12644.4|12704.4|12656.8|12675.8|12644.4|19
1636648800000|2021-11-11 16:40:00|12705.2|12645.2|12709.4|12669.4|12709.4|12671.6|12695.6|12645.2|4
1636649100000|2021-11-11 16:45:00|12699.3|12675.3|12713.5|12653.5|12713.9|12678.6|12695.9|12643.5|19
1636649400000|2021-11-11 16:50:00|12716|12676|12721.7|12697.7|12728.5|12700.2|12710.5|12657.2|25
1636649700000|2021-11-11 16:55:00|12727.2|12687.2|12716.8|12656.8|12730.1|12693.1|12714.7|12654.7|10
1636650000000|2021-11-11 17:00:00|12714.3|12654.3|12721.7|12697.7|12722.2|12697.7|12714.3|12654.3|2
1636650300000|2021-11-11 17:05:00|12719.7|12679.7|12726.8|12686.8|12727.2|12691.9|12702.5|12678.5|10
1636650600000|2021-11-11 17:10:00|12726|12686|12763.1|12723.1|12768|12744|12721.3|12671.8|64
1636650900000|2021-11-11 17:15:00|12763.5|12723.5|12774.7|12750.7|12799.1|12771.9|12762.1|12702.6|55
1636651200000|2021-11-11 17:20:00|12777.2|12753.2|12800.9|12776.9|12811.4|12776.9|12777.2|12751.4|45
1636651500000|2021-11-11 17:25:00|12811|12771|12828.2|12788.2|12836.9|12812.9|12811|12770.3|72
1636651800000|2021-11-11 17:30:00|12827.8|12787.8|12793.9|12753.9|12856.4|12825.8|12781|12721|64
1636652100000|2021-11-11 17:35:00|12789.2|12729.2|12748.2|12688.2|12789.2|12741.9|12738.6|12678.6|57
1636652400000|2021-11-11 17:40:00|12746.1|12686.1|12730.7|12670.7|12770.7|12722.4|12718.2|12670.3|10
1636652700000|2021-11-11 17:45:00|12745.7|12685.7|12785.7|12725.7|12785.7|12756.2|12705.2|12673.2|16
1636653000000|2021-11-11 17:50:00|12790.7|12730.7|12779|12719|12790.7|12747|12761|12716.1|7
1636653300000|2021-11-11 17:55:00|12779.4|12719.4|12791.5|12751.5|12791.5|12757|12766|12719.4|4
1636653600000|2021-11-11 18:00:00|12781.4|12757.4|12806.1|12746.1|12806.1|12757.4|12781|12745.7|4
1636653900000|2021-11-11 18:05:00|12805.7|12745.7|12801|12777|12805.7|12779.5|12786|12745.7|5
1636654200000|2021-11-11 18:10:00|12803.5|12779.5|12795.8|12771.8|12808.5|12784.5|12795.6|12771.6|7
1636654500000|2021-11-11 18:15:00|12786.7|12726.7|12784.9|12724.9|12787.8|12727.8|12779.9|12719.9|3
1636654800000|2021-11-11 18:20:00|12784.2|12724.2|12772.5|12732.5|12784.2|12732.5|12772.5|12717.5|7
1636655100000|2021-11-11 18:25:00|12772.9|12732.9|12785.4|12725.4|12788.8|12733.6|12770.7|12724.6|11
1636655400000|2021-11-11 18:30:00|12786.7|12726.7|12777|12753|12791.8|12766.8|12772.1|12717.1|5
1636655700000|2021-11-11 18:35:00|12786.3|12746.3|12769.6|12709.6|12798.8|12746.3|12734.6|12674.6|16
1636656000000|2021-11-11 18:40:00|12767.5|12707.5|12745|12685|12767.5|12707.5|12705.7|12668.8|4
1636656300000|2021-11-11 18:45:00|12747.9|12687.9|12730.8|12690.8|12747.9|12690.8|12730.8|12685|3
1636656600000|2021-11-11 18:50:00|12730|12690|12752.5|12712.5|12761.2|12727.6|12729.6|12689.6|8
1636656900000|2021-11-11 18:55:00|12752.9|12712.9|12791.5|12731.5|12802.2|12762.2|12752.1|12708.4|26
1636722000000|2021-11-12 13:00:00|12829.7|12789.7|12816.1|12792.1|12848.6|12824.6|12816.1|12775.8|62
1636722300000|2021-11-12 13:05:00|12821.2|12781.2|12810.7|12786.7|12821.2|12789.2|12805.7|12780.8|4
1636722600000|2021-11-12 13:10:00|12813.6|12789.6|12791.6|12767.6|12822.1|12789.6|12791.6|12767.6|28
1636722900000|2021-11-12 13:15:00|12791.2|12767.2|12790.7|12766.7|12803.4|12767.6|12787.3|12730.1|17
1636723200000|2021-11-12 13:20:00|12793.2|12769.2|12781.7|12721.7|12802.9|12769.7|12770.7|12716.7|7
1636723500000|2021-11-12 13:25:00|12755.4|12731.4|12756.3|12696.3|12758.4|12731.4|12750.7|12696.3|3
1636723800000|2021-11-12 13:30:00|12760.4|12700.4|12757.5|12717.5|12762.5|12729.7|12750.3|12700.4|2
1636724100000|2021-11-12 13:35:00|12757.1|12717.1|12746.7|12686.7|12763|12717.1|12711.2|12681.7|11
1636724400000|2021-11-12 13:40:00|12745.4|12685.4|12750.8|12726.8|12761.3|12727.2|12721.6|12685.4|5
1636724700000|2021-11-12 13:45:00|12753.3|12729.3|12748.8|12688.8|12761.3|12731.3|12743.3|12688.8|5
1636725000000|2021-11-12 13:50:00|12741.1|12717.1|12746.3|12706.3|12747.1|12717.1|12741.1|12703.8|1
1636725300000|2021-11-12 13:55:00|12742.4|12718.4|12736.7|12696.7|12746.7|12719.3|12732.9|12679.2|4
1636725600000|2021-11-12 14:00:00|12733.7|12709.7|12774.2|12714.2|12789.6|12762.2|12733.7|12701.7|19
1636725900000|2021-11-12 14:05:00|12774.6|12714.6|12806.3|12766.3|12806.3|12767.2|12774.6|12714.6|12
1636726200000|2021-11-12 14:10:00|12806.6|12782.6|12786.3|12726.3|12806.6|12782.6|12783.8|12723.8|4
1636726500000|2021-11-12 14:15:00|12784.2|12724.2|12783.8|12723.8|12784.2|12724.2|12783.8|12723.8|1
1636726800000|2021-11-12 14:20:00|12788.8|12728.8|12768.8|12708.8|12801.3|12759.3|12768.8|12708.8|6
1636727100000|2021-11-12 14:25:00|12793.7|12733.7|12793.8|12733.8|12798.8|12769.3|12783.8|12723.8|5
1636727400000|2021-11-12 14:30:00|12793|12733|12790.5|12730.5|12808|12781|12786.3|12726.3|3
1636727700000|2021-11-12 14:35:00|12790.9|12730.9|12793.4|12753.4|12800.9|12753.4|12789.6|12729.6|1
1636728000000|2021-11-12 14:40:00|12795.5|12755.5|12865|12841|12899.2|12874.3|12790|12755.5|145
1636728300000|2021-11-12 14:45:00|12866.3|12842.3|12866.3|12842.3|12888.3|12864.3|12858.8|12816.8|28
1636728600000|2021-11-12 14:50:00|12868.3|12844.3|12871.3|12847.3|12871.3|12847.3|12868.3|12844.3|1
1636728900000|2021-11-12 14:55:00|12871.7|12847.7|12886.4|12826.4|12886.4|12859.4|12871.7|12819.7|17
1636729200000|2021-11-12 15:00:00|12888.9|12828.9|12885.9|12861.9|12888.9|12864.4|12880.9|12828.9|7
1636729500000|2021-11-12 15:05:00|12887.9|12863.9|12897.2|12873.2|12903.5|12877.3|12887.9|12861.4|22
1636729800000|2021-11-12 15:10:00|12896.7|12872.7|12902.7|12842.7|12903.1|12878.2|12894.7|12834.7|29
1636730100000|2021-11-12 15:15:00|12895.2|12855.2|12899.2|12875.2|12907.7|12875.2|12895.2|12847.2|2
1636730400000|2021-11-12 15:20:00|12898.8|12874.8|12956.7|12932.7|12961.7|12937.7|12894.7|12870.7|113
1636730700000|2021-11-12 15:25:00|12954.6|12930.6|12966.8|12942.8|12976.8|12942.8|12954.6|12930.6|14
1636731000000|2021-11-12 15:30:00|12964.3|12940.3|12961.8|12937.8|12969.3|12945.3|12959.3|12935.3|16
1636731300000|2021-11-12 15:35:00|12964.3|12940.3|13053.8|13029.8|13061.7|13037.7|12964.3|12940.3|91
1636731600000|2021-11-12 15:40:00|13055|13031|13058.8|13034.8|13060.1|13034.8|13043.8|13019.8|11
1636731900000|2021-11-12 15:45:00|13063|13039|13073.4|13049.4|13090.6|13054.4|13063|13039|29
1636732200000|2021-11-12 15:50:00|13079|13019|13042.6|13018.6|13079|13043.2|13042.6|13012.3|15
1636732500000|2021-11-12 15:55:00|13037.9|13013.9|13008.2|12968.2|13037.9|13013.9|12997.7|12948.2|9
1636732800000|2021-11-12 16:00:00|12997.7|12973.7|13000.6|12976.6|13024.8|12989.5|12997.7|12958.2|11
1636733100000|2021-11-12 16:05:00|12997.9|12937.9|13028.1|13004.1|13028.1|13004.1|12983.1|12931.1|12
1636733400000|2021-11-12 16:10:00|13036.4|13012.4|13019.7|12995.7|13079.9|13050.7|13019.7|12972.7|41
1636733700000|2021-11-12 16:15:00|13027.2|13003.2|13015.1|12991.1|13067.7|13033.7|13013.5|12954|15
1636734000000|2021-11-12 16:20:00|13019.2|12995.2|13064.8|13024.8|13064.8|13028.3|13019.2|12995.2|8
1636734300000|2021-11-12 16:25:00|13076.9|13016.9|13055.3|12995.3|13087.6|13063.6|13050.3|12990.3|28
1636734600000|2021-11-12 16:30:00|13057.3|12997.3|13078.5|13054.5|13083.5|13059.5|13057.3|12997.3|14
1636734900000|2021-11-12 16:35:00|13081|13057|13081|13057|13081|13057|13078.5|13054.5|4
1636735200000|2021-11-12 16:40:00|13083.5|13059.5|13086|13062|13088.5|13064.5|13078.9|13054.9|10
1636735500000|2021-11-12 16:45:00|13079.8|13055.8|13059.4|13035.4|13079.8|13055.8|13038.6|12992.8|17
1636735800000|2021-11-12 16:50:00|13061.4|13037.4|13024.8|13000.8|13074.9|13045.4|13017.3|12985.3|20
1636736100000|2021-11-12 16:55:00|13027.3|13003.3|13035.3|12975.3|13048.2|13003.3|13022.7|12962.8|9
1636736400000|2021-11-12 17:00:00|13045.6|12985.6|13025.2|13001.2|13048.2|13014.5|13015.7|12967.8|7
1636736700000|2021-11-12 17:05:00|13025.7|13001.7|13016.6|12956.6|13041.9|13016.2|13014.5|12954.5|10
1636737000000|2021-11-12 17:10:00|13001.6|12941.6|12957.8|12933.8|13005.7|12947.9|12943.2|12908.2|14
1636737300000|2021-11-12 17:15:00|12968.7|12908.7|12975.7|12951.7|12978.3|12951.7|12956.2|12908.3|6
1636737600000|2021-11-12 17:20:00|13013.3|12953.3|12998.3|12938.3|13025.8|12993.8|12978.7|12918.7|17
1636737900000|2021-11-12 17:25:00|13000.3|12940.3|13021.6|12961.6|13031.1|13007.1|12998.3|12938.3|23
1636738200000|2021-11-12 17:30:00|13029.1|12989.1|13011.6|12951.6|13030.4|13005.9|12991.5|12932.9|20
1636738500000|2021-11-12 17:35:00|13007.5|12947.5|12988.7|12964.7|13016.6|12984.6|12982.3|12926.6|4
1636738800000|2021-11-12 17:40:00|12990.7|12966.7|12956.7|12916.7|13004.6|12979.7|12956.7|12909.2|9
1636739100000|2021-11-12 17:45:00|12954.9|12930.9|12973.7|12949.7|12994.6|12954.7|12954.9|12907.1|7
1636739400000|2021-11-12 17:50:00|12989.6|12929.6|12995|12935|13001.7|12974.7|12977.5|12926.7|7
1636739700000|2021-11-12 17:55:00|12994.2|12934.2|12996.7|12956.7|13004.2|12969.7|12984.6|12924.6|3
1636740000000|2021-11-12 18:00:00|12983.7|12959.7|13004.2|12944.2|13009.2|12982.2|12983.7|12944.2|10
1636740300000|2021-11-12 18:05:00|12993.7|12969.7|13017.8|12993.8|13023.8|12994.6|12993.7|12953.8|3
1636740600000|2021-11-12 18:10:00|13019.6|12959.6|13027.4|13003.4|13032.9|13005.9|13011.7|12958.8|12
1636740900000|2021-11-12 18:15:00|13029.5|13005.5|13024.9|13000.9|13029.9|13005.9|13022.8|12998.8|7
1636741200000|2021-11-12 18:20:00|13024|13000|13024.9|13000.9|13027.9|13000.9|12999.1|12963.8|22
1636741500000|2021-11-12 18:25:00|13027|13003|13022.9|12998.9|13029.9|13005.9|12984.6|12946.4|35
1636741800000|2021-11-12 18:30:00|13022.4|12998.4|13032|13008|13035.7|13011.7|13022.4|12992.5|6
1636742100000|2021-11-12 18:35:00|13034.1|13010.1|13024.5|13000.5|13037.1|13010.1|13022|12968.8|5
1636742400000|2021-11-12 18:40:00|13023.2|12999.2|13036.6|12996.6|13041.6|13007.1|13023.2|12975|5
1636742700000|2021-11-12 18:45:00|13037.1|12997.1|13016.1|12992.1|13041.7|13012.1|13016.1|12979.1|2
1636743000000|2021-11-12 18:50:00|13018.2|12994.2|13037.1|12977.1|13041.6|13012.1|13018.2|12977.1|11
1636743300000|2021-11-12 18:55:00|13036.6|12976.6|13018|12958|13041.6|13012.1|13018|12958|16
1636981200000|2021-11-15 13:00:00|13076.5|13016.5|13060.1|13020.1|13102.1|13078.1|13026.3|12974.6|45
1636981500000|2021-11-15 13:05:00|13038.7|12978.7|13021.2|12961.2|13039.3|12979.3|12978.2|12954.2|15
1636981800000|2021-11-15 13:10:00|13003.4|12963.4|12986.8|12926.8|13003.4|12963.4|12955.9|12895.9|19
1636982100000|2021-11-15 13:15:00|12984.3|12924.3|12933.8|12909.8|12986.8|12926.8|12928.8|12871.8|9
1636982400000|2021-11-15 13:20:00|12935.9|12895.9|12934.3|12894.3|12935.9|12895.9|12934.3|12894.3|2
1636982700000|2021-11-15 13:25:00|12938.2|12898.2|12936.8|12896.8|12939.3|12899.3|12936.8|12896.8|1
1636983000000|2021-11-15 13:30:00|12897.6|12837.6|12640.3|12580.3|12897.6|12837.6|12617.8|12557.8|102
1636983300000|2021-11-15 13:35:00|12659.9|12599.9|12654.8|12630.8|12696.5|12636.5|12620.7|12588.5|8
1636983600000|2021-11-15 13:40:00|12647.3|12623.3|12703.2|12643.2|12710.3|12650.3|12647.3|12623.3|3
1636983900000|2021-11-15 13:45:00|12699.2|12639.2|12683.2|12643.2|12701.2|12655.1|12677.1|12639.2|2
1636984200000|2021-11-15 13:50:00|12685.1|12645.1|12707.3|12647.3|12718.7|12658.7|12683.2|12641.8|10
1636984500000|2021-11-15 13:55:00|12701|12677|12704.8|12644.8|12727.9|12677|12701|12644.8|3
1636984800000|2021-11-15 14:00:00|12704.3|12644.3|12716.8|12656.8|12718.7|12658.7|12684.8|12640.4|10
1636985100000|2021-11-15 14:05:00|12722.6|12662.6|12762.7|12722.7|12763.3|12732.7|12720.4|12660.7|4
1636985400000|2021-11-15 14:10:00|12757.2|12733.2|12831|12791|12841|12793|12757.2|12733.2|12
1636985700000|2021-11-15 14:15:00|12833|12793|12836.6|12776.6|12838|12793|12811|12751|6
1636986000000|2021-11-15 14:20:00|12832.5|12796.6|12824.1|12764.1|12838|12814|12806.1|12754.1|8
1636986300000|2021-11-15 14:25:00|12821.6|12761.6|12836.6|12776.6|12836.6|12776.6|12821.6|12761.6|2
1636986600000|2021-11-15 14:30:00|12850.2|12790.2|12877.4|12817.4|12889.9|12860.4|12850.2|12790.2|18
1636986900000|2021-11-15 14:35:00|12879.9|12819.9|12886.9|12826.9|12886.9|12827.4|12867.4|12819.4|4
1636987200000|2021-11-15 14:40:00|12889.4|12829.4|12910|12850|12910|12850|12889.4|12829.4|5
1636987500000|2021-11-15 14:45:00|12902|12878|12932.2|12892.2|12941.6|12896.6|12901.4|12876.1|7
1636987800000|2021-11-15 14:50:00|12953.6|12893.6|12976.1|12916.1|12978|12921.9|12943.3|12893.6|14
1636988100000|2021-11-15 14:55:00|12978|12918|12978.6|12918.6|12978.6|12918.6|12978|12918|6
1636988400000|2021-11-15 15:00:00|12986.1|12962.1|12984.1|12944.1|12992.2|12962.1|12966.7|12911.6|14
1636989000000|2021-11-15 15:10:00|12986.6|12946.6|12981.1|12957.1|12989.1|12957.1|12980.6|12946.6|0
1636989300000|2021-11-15 15:15:00|12981.7|12957.7|12986.7|12946.7|12988.3|12962.1|12981.7|12946.6|11
1636989600000|2021-11-15 15:20:00|13006.4|12946.4|12998.9|12938.9|13006.4|12946.7|12979.2|12919.2|17
1636989900000|2021-11-15 15:25:00|13001.4|12941.4|12982.2|12922.2|13003.9|12943.9|12982.2|12922.2|2
1636990200000|2021-11-15 15:30:00|12951.7|12927.7|12959.2|12899.2|12959.2|12927.7|12951.7|12894.2|1
1636990800000|2021-11-15 15:40:00|12968.9|12908.9|12968.9|12908.9|12968.9|12908.9|12968.9|12908.9|2
1636991100000|2021-11-15 15:45:00|12972.2|12912.2|12971.4|12911.4|12972.2|12912.2|12969.7|12909.7|4
1636991400000|2021-11-15 15:50:00|12972|12912|12961.4|12901.4|12972|12912|12961.4|12901.4|2
1636991700000|2021-11-15 15:55:00|12963.9|12903.9|12934.5|12874.5|12965.9|12912.5|12930.1|12874.5|12
1636992000000|2021-11-15 16:00:00|12937|12877|12960|12900|12960|12905|12927.3|12876.4|4
1636992300000|2021-11-15 16:05:00|12960.6|12900.6|12947.5|12887.5|12970|12945.5|12945|12885|6
1636992600000|2021-11-15 16:10:00|12951.4|12891.4|12977.3|12937.3|12977.3|12938.9|12947.5|12887.5|2
1636992900000|2021-11-15 16:15:00|12974.3|12950.3|12965.3|12905.3|12977.8|12950.8|12963.4|12903.4|8
1636993200000|2021-11-15 16:20:00|12961.4|12901.4|12959.5|12899.5|12961.4|12933.1|12951.5|12897|4
1636993500000|2021-11-15 16:25:00|12949|12925|12949|12889|12956.5|12932|12937.6|12877.6|5
1636993800000|2021-11-15 16:30:00|12952|12892|12974.8|12914.8|12974.8|12925|12949|12892|1
1636994100000|2021-11-15 16:35:00|12976.8|12916.8|12950.7|12926.7|12977.3|12927.8|12948.8|12916.8|2
1636994400000|2021-11-15 16:40:00|12948.8|12924.8|12936.2|12876.2|12950.7|12926.7|12936.2|12876.2|2
1636994700000|2021-11-15 16:45:00|12924.1|12900.1|12930.7|12870.7|12966.3|12937|12919.6|12859.6|9
1636995000000|2021-11-15 16:50:00|12928.7|12868.7|12929.1|12905.1|12944|12905.1|12923.2|12863.2|2
1636995300000|2021-11-15 16:55:00|12926.5|12866.5|12917.9|12877.9|12926.5|12889.5|12908|12856.5|5
1636995600000|2021-11-15 17:00:00|12913.8|12889.8|12907.4|12883.4|12918.5|12890.9|12907.4|12855.4|3
1636995900000|2021-11-15 17:05:00|12914.9|12890.9|12919.3|12879.3|12919.9|12895.9|12912.4|12877.4|6
1636996200000|2021-11-15 17:10:00|12917.4|12877.4|12901|12861|12917.4|12883.4|12897.5|12861|5
1636996500000|2021-11-15 17:15:00|12897.1|12857.1|12878|12854|12897.1|12857.1|12855|12818.5|11
1636996800000|2021-11-15 17:20:00|12881|12841|12881|12841|12888.5|12854|12878|12823.5|3
1636997100000|2021-11-15 17:25:00|12878.9|12854.9|12827.7|12767.7|12884.1|12854.9|12791.8|12747.1|18
1636997400000|2021-11-15 17:30:00|12827.1|12767.1|12839.6|12779.6|12845.5|12805.1|12824.1|12764.1|6
1636997700000|2021-11-15 17:35:00|12827.5|12803.5|12836.6|12776.6|12840.2|12806|12806.1|12774.6|4
1636998000000|2021-11-15 17:40:00|12821.6|12781.6|12864.1|12804.1|12866|12806|12818|12781.6|5
1636998300000|2021-11-15 17:45:00|12875.8|12815.8|12869.1|12829.1|12879.1|12829.1|12856|12796|3
1636998600000|2021-11-15 17:50:00|12861.6|12801.6|12841.6|12801.6|12861.6|12801.6|12824.1|12784.1|5
1636998900000|2021-11-15 17:55:00|12839.4|12815.4|12874.1|12814.1|12874.1|12817.1|12813|12782.7|2
1636999200000|2021-11-15 18:00:00|12869.7|12809.7|12886.6|12846.6|12899.1|12849.6|12826.6|12779.1|8
1636999500000|2021-11-15 18:05:00|12887.2|12847.2|12861.6|12801.6|12887.2|12847.2|12854.5|12801.6|4
1636999800000|2021-11-15 18:10:00|12860.5|12800.5|12853.6|12793.6|12860.5|12831|12850.6|12793.6|3
1637000100000|2021-11-15 18:15:00|12857.5|12797.5|12885.8|12825.8|12890|12848.8|12853.6|12797.5|4
1637000400000|2021-11-15 18:20:00|12883.9|12823.9|12923.9|12863.9|12923.9|12871.3|12877|12817.5|6
1637000700000|2021-11-15 18:25:00|12915.9|12891.9|13008|12948|13008|12948|12906.4|12863.9|43
1637001000000|2021-11-15 18:30:00|13005.5|12945.5|13010.6|12950.6|13010.6|12950.6|12975.5|12915.5|5
1637001300000|2021-11-15 18:35:00|13008.6|12948.6|13015.6|12975.6|13015.6|12975.6|13008.1|12948.1|1
1637001600000|2021-11-15 18:40:00|13016.1|12956.1|13023.1|12963.1|13025.6|12983.1|13015.6|12955.6|3
1637001900000|2021-11-15 18:45:00|13017|12983.1|13018.1|12958.1|13027.5|12995.5|13014.2|12954.2|3
1637002200000|2021-11-15 18:50:00|13015.6|12955.6|13000.1|12976.1|13023.1|12976.1|12997|12943.1|5
1637002500000|2021-11-15 18:55:00|13002|12978|12998.1|12938.1|13003.1|12978.6|12992.5|12932.5|6
1637067600000|2021-11-16 13:00:00|12971.4|12911.4|13053.9|12993.9|13070.8|13016.9|12971.4|12911.4|37
1637067900000|2021-11-16 13:05:00|13024.4|13000.4|13043.4|13019.4|13058.9|13019.4|13020.9|12988.9|12
1637068200000|2021-11-16 13:10:00|13048.9|12988.9|13031.4|12971.4|13048.9|12988.9|13031.4|12971.4|3
1637068500000|2021-11-16 13:15:00|13033.9|12973.9|13036.4|12976.4|13036.4|12976.4|13031.4|12971.4|1
1637068800000|2021-11-16 13:20:00|13038.3|12978.3|13038.3|12998.3|13043.3|12998.9|13036.4|12978.3|1
1637069100000|2021-11-16 13:25:00|13038.4|13014.4|13043.9|13003.9|13044.5|13016.9|13037.8|13003.9|1
1637069700000|2021-11-16 13:35:00|13038.4|13014.4|13043.9|13003.9|13043.9|13014.4|13038.4|13003.9|1
1637070000000|2021-11-16 13:40:00|13044.5|13004.5|13038.4|13014.4|13044.5|13014.4|13038.4|13004.5|1
1637070300000|2021-11-16 13:45:00|13038.5|13014.5|13028.5|13004.5|13048.4|13014.5|13028.5|12983.4|7
1637070600000|2021-11-16 13:50:00|13038.4|12998.4|13038.4|12998.4|13038.4|12998.4|13038.4|12998.4|1
1637070900000|2021-11-16 13:55:00|13036.5|12996.5|13035.9|12995.9|13036.5|12996.5|13035.9|12995.9|0
1637071200000|2021-11-16 14:00:00|13037.8|12997.8|13096|13036|13102.8|13066.5|13037.8|12997.8|12
1637071500000|2021-11-16 14:05:00|13097.9|13037.9|13118.7|13058.7|13135.4|13107.9|13089.1|13029.1|44
1637071800000|2021-11-16 14:10:00|13121.2|13061.2|13115.5|13055.5|13121.2|13061.2|13115.5|13055.5|1
1637072400000|2021-11-16 14:20:00|13118|13058|13117.4|13077.4|13119.9|13077.4|13113|13058|4
1637072700000|2021-11-16 14:25:00|13118.9|13094.9|13125.7|13101.7|13131.2|13101.7|13118.9|13061.2|7
1637073000000|2021-11-16 14:30:00|13121.9|13097.9|13167.2|13143.2|13169.7|13145.7|13118.6|13076.2|45
1637073300000|2021-11-16 14:35:00|13169.1|13145.1|13229.1|13205.1|13229.1|13205.1|13167.2|13142.8|74
1637073600000|2021-11-16 14:40:00|13231.6|13207.6|13221.6|13197.6|13233.5|13209.5|13194.1|13149.6|29
1637073900000|2021-11-16 14:45:00|13210.5|13150.5|13209.2|13149.2|13212.2|13174.8|13198.8|13147.2|16
1637074200000|2021-11-16 14:50:00|13207.2|13147.2|13202.1|13178.1|13224|13181.9|13200.6|13147.2|5
1637074500000|2021-11-16 14:55:00|13205.9|13181.9|13232.8|13208.8|13233.3|13208.8|13202.1|13171.4|17
1637074800000|2021-11-16 15:00:00|13245.3|13221.3|13233.9|13173.9|13247.2|13223.2|13233.9|13173.9|15
1637075100000|2021-11-16 15:05:00|13232|13172|13234.5|13174.5|13237|13177|13232|13172|0
1637075400000|2021-11-16 15:10:00|13232.6|13172.6|13214.9|13154.9|13247|13187|13197.4|13137.4|11
1637075700000|2021-11-16 15:15:00|13203|13163|13229.3|13189.3|13231.8|13189.3|13155.6|13131.6|29
1637076000000|2021-11-16 15:20:00|13223.8|13199.8|13250.5|13190.5|13260.7|13215.6|13223.8|13178.8|33
1637076300000|2021-11-16 15:25:00|13252.4|13192.4|13254.4|13230.4|13266.1|13235.4|13252.4|13192.4|6
1637076600000|2021-11-16 15:30:00|13251.9|13227.9|13258.2|13218.2|13258.2|13233.7|13251.4|13218.2|7
1637076900000|2021-11-16 15:35:00|13264.4|13204.4|13248.9|13224.9|13264.4|13224.9|13240.3|13204.4|3
1637077200000|2021-11-16 15:40:00|13245.9|13221.9|13236.4|13212.4|13245.9|13221.9|13234.4|13194.4|8
1637077500000|2021-11-16 15:45:00|13228.9|13204.9|13214.5|13190.5|13230|13204.9|13208.9|13165|13
1637077800000|2021-11-16 15:50:00|13218.3|13194.3|13217|13193|13221.4|13197.4|13217|13193|3
1637078100000|2021-11-16 15:55:00|13215.1|13191.1|13214.5|13190.5|13215.1|13191.1|13214.5|13190.5|1
1637078400000|2021-11-16 16:00:00|13208.9|13184.9|13224.4|13184.4|13224.4|13184.9|13208.9|13180.7|8
1637078700000|2021-11-16 16:05:00|13225|13185|13212|13188|13225|13189.2|13208.9|13184.9|3
1637079000000|2021-11-16 16:10:00|13213.9|13189.9|13250.9|13226.9|13252.6|13226.9|13213.9|13189.4|16
1637079300000|2021-11-16 16:15:00|13249|13225|13244.4|13204.4|13260.7|13232.5|13244.4|13186.3|5
1637079600000|2021-11-16 16:20:00|13232|13208|13231.4|13207.4|13232|13208|13230.8|13206.8|2
1637079900000|2021-11-16 16:25:00|13230.8|13206.8|13217.7|13193.7|13230.8|13206.8|13217.7|13193.7|4
1637080200000|2021-11-16 16:30:00|13215.8|13191.8|13242.6|13182.6|13251.5|13193.7|13210.2|13182.6|4
1637080500000|2021-11-16 16:35:00|13230.7|13190.7|13222.7|13198.7|13252.1|13202.4|13222.7|13180.7|1
1637080800000|2021-11-16 16:40:00|13220.8|13196.8|13220.2|13180.2|13223.8|13196.8|13211|13159|15
1637081100000|2021-11-16 16:45:00|13217.9|13193.9|13212.8|13188.8|13219.7|13195.7|13212.8|13188.8|2
1637081400000|2021-11-16 16:50:00|13221.2|13161.2|13185.8|13145.8|13221.2|13165.8|13182.2|13143.3|9
1637081700000|2021-11-16 16:55:00|13188.3|13148.3|13185.8|13145.8|13188.3|13148.8|13172.2|13142.1|1
1637082000000|2021-11-16 17:00:00|13183.9|13143.9|13173.3|13133.3|13188.9|13148.8|13163.3|13121.5|5
1637082300000|2021-11-16 17:05:00|13164|13140|13163.3|13123.3|13166.4|13140|13162.7|13122.7|4
1637082600000|2021-11-16 17:10:00|13164.5|13124.5|13163.9|13123.9|13165.7|13125.7|13163.9|13123.9|2
1637082900000|2021-11-16 17:15:00|13157.8|13133.8|13187.7|13127.7|13187.7|13140.2|13157.8|13124.5|2
1637083200000|2021-11-16 17:20:00|13175.8|13135.8|13194|13134|13194|13137.7|13173.9|13122.7|4
1637083500000|2021-11-16 17:25:00|13196.5|13136.5|13197.3|13173.3|13201.5|13173.3|13188.8|13133.4|16
1637083800000|2021-11-16 17:30:00|13194.8|13170.8|13215.3|13155.3|13215.9|13185.8|13194.8|13145.3|20
1637084100000|2021-11-16 17:35:00|13217.2|13157.2|13211|13187|13220.3|13187|13208.4|13157.2|0
1637084400000|2021-11-16 17:40:00|13216|13192|13216|13192|13216|13192|13216|13192|2
1637084700000|2021-11-16 17:45:00|13211|13187|13184|13144|13211|13187|13184|13142.1|6
1637085000000|2021-11-16 17:50:00|13184.6|13144.6|13184.6|13144.6|13184.6|13144.6|13184.6|13144.6|2
1637085300000|2021-11-16 17:55:00|13185.2|13145.2|13201|13177|13201|13177|13184.6|13144.6|13
1637085600000|2021-11-16 18:00:00|13200.4|13176.4|13199.9|13175.9|13201|13177|13199.9|13175.9|0
1637085900000|2021-11-16 18:05:00|13201.8|13177.8|13216.2|13192.2|13216.2|13192.2|13201.8|13177.8|3
1637086200000|2021-11-16 18:10:00|13216.8|13192.8|13212.3|13172.3|13219.8|13194.7|13209.8|13149.8|9
1637086500000|2021-11-16 18:15:00|13212.9|13172.9|13212.9|13172.9|13212.9|13172.9|13211|13171|3
1637086800000|2021-11-16 18:20:00|13214.8|13174.8|13212.4|13188.4|13215.4|13190.9|13209.9|13172.9|16
1637087100000|2021-11-16 18:25:00|13219.9|13195.9|13257.9|13197.9|13271|13237.7|13219.9|13192.2|52
1637087400000|2021-11-16 18:30:00|13254.1|13194.1|13234.7|13174.7|13271.6|13223.5|13234.7|13174.7|6
1637087700000|2021-11-16 18:35:00|13235.3|13175.3|13210.9|13170.9|13235.3|13185.6|13207.3|13170.9|10
1637088000000|2021-11-16 18:40:00|13207.9|13183.9|13249.7|13189.7|13266.6|13206.6|13207.9|13183.9|4
1637088300000|2021-11-16 18:45:00|13249.1|13189.1|13257.8|13197.8|13257.8|13197.8|13245.9|13185.9|0
1637088600000|2021-11-16 18:50:00|13257.2|13197.2|13244.1|13184.1|13262.2|13214.1|13201.1|13171|9
1637088900000|2021-11-16 18:55:00|13243.5|13183.5|13242.2|13182.2|13260.4|13212.9|13236|13176|17
1637154000000|2021-11-17 13:00:00|12964.5|12904.5|13021.3|12961.3|13063.2|13003.2|12953.2|12893.2|29
1637154300000|2021-11-17 13:05:00|13016.3|12956.3|13051.4|12991.4|13053.9|12993.9|13011.3|12951.3|1
1637154600000|2021-11-17 13:10:00|13058.9|12998.9|13058.9|12998.9|13058.9|12998.9|13058.9|12998.9|1
1637154900000|2021-11-17 13:15:00|13057|12997|13115.1|13055.1|13128.8|13094.3|13051.4|12991.4|3
1637155200000|2021-11-17 13:20:00|13113.8|13053.8|13155.7|13095.7|13157.6|13097.6|13113.8|13053.8|5
1637155500000|2021-11-17 13:25:00|13161.3|13101.3|13163.2|13103.2|13167|13107|13145.1|13085.1|3
1637155800000|2021-11-17 13:30:00|13161.4|13101.4|13171.4|13111.4|13171.4|13111.4|13161.4|13101.4|2
1637156100000|2021-11-17 13:35:00|13165.1|13125.1|13167|13127|13167|13127|13165.1|13125.1|4
1637156400000|2021-11-17 13:40:00|13160.9|13136.9|13208.3|13148.3|13208.3|13148.3|13160.9|13127|2
1637156700000|2021-11-17 13:45:00|13196.4|13156.4|13172.7|13112.7|13196.4|13160.6|13131.4|13071.4|9
1637157000000|2021-11-17 13:50:00|13167.7|13107.7|13177|13117|13182|13122|13156.4|13096.4|0
1637157300000|2021-11-17 13:55:00|13177.7|13117.7|13228.3|13168.3|13229.5|13169.5|13175.1|13115.1|7
1637157600000|2021-11-17 14:00:00|13230.1|13170.1|13232.6|13172.6|13237.6|13183.9|13217|13167.6|7
1637157900000|2021-11-17 14:05:00|13218.9|13178.9|13224.5|13164.5|13224.5|13181.4|13212.7|13164.5|3
1637158200000|2021-11-17 14:10:00|13215.8|13175.8|13216.4|13176.4|13223.9|13176.4|13214.5|13163.9|1
1637158500000|2021-11-17 14:15:00|13218.3|13178.3|13218.9|13178.9|13218.9|13178.9|13216.4|13176.4|0
1637158800000|2021-11-17 14:20:00|13237|13177|13236.4|13176.4|13237|13205|13226.5|13168.9|12
1637159100000|2021-11-17 14:25:00|13237|13177|13238.3|13198.3|13242.7|13206.9|13215.8|13175.2|6
1637159400000|2021-11-17 14:30:00|13222.8|13198.8|13238.9|13178.9|13241.4|13215.7|13217.1|13168.9|12
1637159700000|2021-11-17 14:35:00|13240.8|13180.8|13237.7|13197.7|13241.4|13197.7|13233.3|13173.3|2
1637160000000|2021-11-17 14:40:00|13239.5|13199.5|13226.6|13202.6|13240.2|13204.4|13226.6|13199.5|1
1637160300000|2021-11-17 14:45:00|13225.9|13201.9|13240.2|13200.2|13241.4|13201.9|13225.9|13200.2|2
1637160600000|2021-11-17 14:50:00|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|4
1637160900000|2021-11-17 14:55:00|13240.2|13200.2|13233.3|13173.3|13241.4|13203.8|13213.9|13173.3|10
1637161200000|2021-11-17 15:00:00|13236.4|13176.4|13244.7|13220.7|13248.9|13220.7|13236.4|13176.4|13
1637161500000|2021-11-17 15:05:00|13250.9|13226.9|13250.8|13190.8|13253.4|13229.4|13214.7|13185.2|26
1637161800000|2021-11-17 15:10:00|13250.2|13190.2|13252.7|13192.7|13255.2|13218.2|13242.2|13190.2|4
1637162100000|2021-11-17 15:15:00|13245.2|13205.2|13242.7|13182.7|13255.2|13207.7|13242.7|13182.7|1
1637162400000|2021-11-17 15:20:00|13237.7|13177.7|13237.7|13177.7|13237.7|13177.7|13237.7|13177.7|0
1637162700000|2021-11-17 15:25:00|13225.8|13185.8|13225.8|13165.8|13225.8|13185.8|13225.8|13165.8|8
1637163000000|2021-11-17 15:30:00|13220.2|13160.2|13209.7|13185.7|13220.2|13185.7|13209.7|13160.2|4
1637163600000|2021-11-17 15:40:00|13217.3|13193.3|13209.7|13185.7|13217.3|13193.3|13209.7|13185.7|0
1637163900000|2021-11-17 15:45:00|13204.7|13180.7|13167.7|13107.7|13205.2|13180.7|13162.7|13102.7|22
1637164200000|2021-11-17 15:50:00|13177.7|13117.7|13180.3|13140.3|13191.5|13145.7|13161.6|13109.6|10
1637164500000|2021-11-17 15:55:00|13177.8|13137.8|13162.3|13138.3|13177.8|13140.8|13162.3|13130.3|1
1637164800000|2021-11-17 16:00:00|13191.5|13131.5|13192.1|13132.1|13192.1|13132.1|13189.6|13129.6|1
1637165100000|2021-11-17 16:05:00|13184.2|13160.2|13187.8|13127.8|13187.8|13160.2|13184.2|13127.8|4
1637165400000|2021-11-17 16:10:00|13175.9|13135.9|13227.1|13167.1|13227.1|13167.1|13174|13125.9|46
1637165700000|2021-11-17 16:15:00|13227.7|13167.7|13232.2|13208.2|13237.7|13208.2|13214.1|13167.7|8
1637166000000|2021-11-17 16:20:00|13236|13212|13239|13199|13246.5|13217.6|13225.9|13165.9|12
1637166300000|2021-11-17 16:25:00|13241.5|13201.5|13243.5|13219.5|13243.5|13219.5|13237.8|13201.5|3
1637166600000|2021-11-17 16:30:00|13246|13222|13244.1|13220.1|13252.2|13228.2|13242.9|13205.3|6
1637166900000|2021-11-17 16:35:00|13245.3|13205.3|13220.3|13180.3|13245.3|13208.9|13219.7|13174|12
1637167200000|2021-11-17 16:40:00|13210.4|13186.4|13220.3|13160.3|13220.3|13186.4|13185.4|13149.1|7
1637167500000|2021-11-17 16:45:00|13227.8|13167.8|13227.8|13167.8|13227.8|13167.8|13227.8|13167.8|11
1637168400000|2021-11-17 17:00:00|13229.6|13169.6|13240.3|13200.3|13247.8|13200.3|13229.6|13169.6|1
1637168700000|2021-11-17 17:05:00|||||||||1
1637169000000|2021-11-17 17:10:00|13242.1|13202.1|13240.4|13216.4|13242.1|13216.4|13237.3|13202.1|0
1637169300000|2021-11-17 17:15:00|13242.3|13218.3|13244.8|13220.8|13244.8|13220.8|13242.3|13218.3|3
1637169600000|2021-11-17 17:20:00|||||||||4
1637169900000|2021-11-17 17:25:00|||||||||3
1637170200000|2021-11-17 17:30:00|||||||||6
1637170500000|2021-11-17 17:35:00|||||||||2
1637170800000|2021-11-17 17:40:00|13240.3|13180.3|13239.1|13179.1|13244.7|13200.3|13222.2|13167.2|4
1637171100000|2021-11-17 17:45:00|13230.9|13190.9|13234.7|13174.7|13239.1|13190.9|13217.9|13169.7|0
1637171400000|2021-11-17 17:50:00|13227.2|13187.2|13229.7|13189.7|13229.7|13189.7|13227.2|13187.2|0
1637171700000|2021-11-17 17:55:00|13227.9|13187.9|13219.2|13195.2|13235.4|13195.2|13218.6|13170.4|1
1637172000000|2021-11-17 18:00:00|13222.2|13182.2|13224.2|13200.2|13232.2|13200.2|13221.6|13166.6|4
1637172300000|2021-11-17 18:05:00|13230.4|13190.4|13223.6|13199.6|13230.4|13199.6|13223.6|13189.7|0
1637172600000|2021-11-17 18:10:00|13224.2|13200.2|13210.4|13170.4|13224.2|13200.2|13208.6|13170.4|4
1637172900000|2021-11-17 18:15:00|13209.7|13169.7|13208.5|13168.5|13209.7|13169.7|13207.8|13167.8|1
1637173200000|2021-11-17 18:20:00|13205.3|13165.3|13196.7|13172.7|13207.8|13173.3|13194.2|13165.3|4
1637173500000|2021-11-17 18:25:00|13198|13174|13234.8|13174.8|13235.4|13202.8|13198|13159.1|34
1637173800000|2021-11-17 18:30:00|13227.3|13187.3|13221.6|13161.6|13234.8|13189.8|13221.6|13161.6|1
1637174100000|2021-11-17 18:35:00|13219.8|13159.8|13209.3|13185.3|13219.8|13185.3|13209.3|13159.8|2
1637174400000|2021-11-17 18:40:00|13211.1|13187.1|13199.8|13139.8|13220.4|13190.3|13194.3|13139.8|4
1637174700000|2021-11-17 18:45:00|13197.9|13137.9|13199.8|13139.8|13199.8|13139.8|13197.3|13137.3|0
1637175000000|2021-11-17 18:50:00|13197.9|13137.9|13191.7|13151.7|13202.3|13165.3|13169.9|13137.3|3
1637175300000|2021-11-17 18:55:00|13192.3|13152.3|13193|13133|13201.1|13154.8|13187.3|13133|18
1637240400000|2021-11-18 13:00:00|13199|13139|13174.7|13114.7|13210.9|13150.9|13143.7|13090.5|20
1637240700000|2021-11-18 13:05:00|13169.2|13109.2|13179.7|13119.7|13186.5|13126.7|13150.7|13107.9|2
1637241000000|2021-11-18 13:10:00|13181.5|13121.5|13179.7|13119.7|13181.5|13121.5|13179.7|13119.7|0
1637241300000|2021-11-18 13:15:00|13181.5|13121.5|13211.4|13151.4|13211.4|13151.4|13145.7|13119.7|8
1637241600000|2021-11-18 13:20:00|13213.2|13153.2|13216.4|13156.4|13216.4|13156.4|13212|13152|3
1637241900000|2021-11-18 13:25:00|13214.5|13154.5|13200.2|13140.2|13216.4|13176.4|13199|13139|10
1637242200000|2021-11-18 13:30:00|13196.5|13136.5|13200.2|13140.2|13203.4|13143.4|13196.5|13136.5|0
1637242500000|2021-11-18 13:35:00|13200.9|13140.9|13185.4|13125.4|13206.4|13146.4|13183.6|13123.6|5
1637242800000|2021-11-18 13:40:00|13189.1|13129.1|13208.9|13148.9|13208.9|13148.9|13182.2|13122.2|9
1637243100000|2021-11-18 13:45:00|13194.6|13134.6|13205.7|13145.7|13208.2|13148.2|13192.7|13132.7|4
1637243400000|2021-11-18 13:50:00|13200.2|13140.2|13188.4|13128.4|13200.2|13140.2|13188.4|13128.4|1
1637243700000|2021-11-18 13:55:00|13186.6|13126.6|13179.7|13119.7|13187.7|13127.7|13136.7|13102.2|3
1637244000000|2021-11-18 14:00:00|13185.2|13125.2|13181.6|13121.6|13195.9|13139.6|13153.6|13114.1|4
1637244300000|2021-11-18 14:05:00|13177.3|13117.3|13164.9|13104.9|13185.9|13125.9|13136.9|13099.6|8
1637244600000|2021-11-18 14:10:00|13156.8|13116.8|13164.9|13104.9|13164.9|13117.4|13156.8|13104.9|0
1637244900000|2021-11-18 14:15:00|13127.5|13087.5|13117.4|13077.4|13149.3|13096.8|13109.8|13061.5|20
1637245200000|2021-11-18 14:20:00|13119.3|13079.3|13121.8|13081.8|13122.4|13082.4|13119.3|13079.3|4
1637245500000|2021-11-18 14:25:00|13119.3|13079.3|13105.8|13045.8|13129.3|13081.8|13105.1|13045.1|8
1637245800000|2021-11-18 14:30:00|13100.3|13040.3|13087.8|13027.8|13100.3|13040.3|13087.8|13027.8|13
1637246100000|2021-11-18 14:35:00|13089.6|13029.6|13090.3|13030.3|13095.8|13035.8|13082.8|13022.8|2
1637246400000|2021-11-18 14:40:00|13095.8|13035.8|13087.8|13027.8|13100.3|13040.3|13083.5|13023.5|5
1637246700000|2021-11-18 14:45:00|13081|13021|12968.9|12928.9|13088.5|13031.1|12953|12911.6|40
1637247000000|2021-11-18 14:50:00|12966.4|12926.4|12948.8|12924.8|12991.6|12944.1|12948.1|12919.6|11
1637247300000|2021-11-18 14:55:00|12977.8|12917.8|12943.3|12903.3|12979.1|12926.2|12943.3|12903.3|4
1637247600000|2021-11-18 15:00:00|12940|12900|12879.3|12839.3|12940|12905.5|12878.3|12839.3|37
1637247900000|2021-11-18 15:05:00|12877.5|12837.5|12928|12868|12928|12878.8|12873.8|12837.5|5
1637248200000|2021-11-18 15:10:00|12919.8|12879.8|12920.5|12880.5|12923|12883|12918.7|12878.7|3
1637248500000|2021-11-18 15:15:00|12918.7|12878.7|12916.2|12876.2|12920.5|12884.8|12900.2|12874.3|8
1637248800000|2021-11-18 15:20:00|12914.3|12874.3|12891.4|12851.4|12916.2|12882.3|12873.4|12844.3|19
1637249100000|2021-11-18 15:25:00|12881.5|12857.5|12880.9|12856.9|12881.5|12857.5|12878.4|12854.4|1
1637249400000|2021-11-18 15:30:00|12879.5|12855.5|12876.5|12852.5|12886.4|12855.5|12875.2|12846.4|3
1637249700000|2021-11-18 15:35:00|12879|12855|12876.5|12852.5|12879|12855|12875.9|12851.9|2
1637250000000|2021-11-18 15:40:00|12876.6|12852.6|12876.6|12852.6|12876.6|12852.6|12876.6|12852.6|2
1637250300000|2021-11-18 15:45:00|12872.9|12848.9|12800.7|12740.7|12878.4|12850.1|12747.4|12714.6|60
1637250600000|2021-11-18 15:50:00|12802.5|12742.5|12834.6|12794.6|12842.7|12794.6|12800.7|12740.7|4
1637250900000|2021-11-18 15:55:00|12835.2|12795.2|12785.9|12745.9|12835.2|12797.8|12785.9|12738.4|13
1637251200000|2021-11-18 16:00:00|12778.6|12738.6|12791.8|12731.8|12792.5|12744.3|12761.1|12731.2|14
1637251500000|2021-11-18 16:05:00|12780|12740|12798.1|12738.1|12799.5|12753.1|12762.6|12736.3|6
1637251800000|2021-11-18 16:10:00|12797.5|12737.5|12791.8|12751.8|12797.5|12751.8|12790.5|12736.8|0
1637252100000|2021-11-18 16:15:00|12800.6|12776.6|12769.3|12729.3|12807.5|12776.6|12750.2|12721.8|12
1637252400000|2021-11-18 16:20:00|12757.7|12733.7|12726.3|12666.3|12782.5|12733.7|12691.5|12666.3|20
1637252700000|2021-11-18 16:25:00|12724.5|12664.5|12738.2|12678.2|12752|12692|12702.7|12662.7|2
1637253000000|2021-11-18 16:30:00|12745.5|12685.5|12763.2|12703.2|12830.5|12778|12745.5|12685.5|8
1637253300000|2021-11-18 16:35:00|12759.8|12699.8|12688.4|12628.4|12761.2|12701.4|12656.7|12623.9|28
1637253600000|2021-11-18 16:40:00|12689|12629|12694.1|12634.1|12695.9|12641.4|12661.1|12626.5|3
1637253900000|2021-11-18 16:45:00|12695.9|12635.9|12689.1|12629.1|12696.6|12636.6|12686.6|12626.6|0
1637254200000|2021-11-18 16:50:00|12691.6|12631.6|12685.2|12661.2|12696.6|12663.7|12674.1|12626.6|6
1637254500000|2021-11-18 16:55:00|12688.9|12664.9|12690.2|12666.2|12690.2|12666.2|12688.9|12664.9|0
1637254800000|2021-11-18 17:00:00|12685.9|12661.9|12717.5|12677.5|12720|12681.7|12685.2|12654.2|4
1637255100000|2021-11-18 17:05:00|12705.9|12681.9|12731.7|12691.7|12743.5|12691.7|12698.2|12658.2|7
1637255400000|2021-11-18 17:10:00|12732.4|12692.4|12721.4|12697.4|12734.9|12697.4|12721.4|12690.5|0
1637255700000|2021-11-18 17:15:00|12731.2|12691.2|12721.4|12697.4|12731.2|12697.4|12721.4|12691.2|1
1637256000000|2021-11-18 17:20:00|12726.4|12702.4|12696.6|12636.6|12760.5|12725.4|12692.8|12634.1|12
1637256300000|2021-11-18 17:25:00|12699.1|12639.1|12659.8|12635.8|12699.1|12639.1|12651.1|12616|15
1637256600000|2021-11-18 17:30:00|12684.6|12624.6|12676.6|12652.6|12690.3|12655.1|12660.5|12623.9|14
1637256900000|2021-11-18 17:35:00|12680.3|12656.3|12678.5|12638.5|12713.1|12665.1|12659.8|12635.8|11
1637257200000|2021-11-18 17:40:00|12677.8|12637.8|12705.8|12681.8|12716.3|12681.8|12675.3|12637.8|3
1637257500000|2021-11-18 17:45:00|12708.3|12684.3|12707.8|12667.8|12729.2|12688.5|12684.8|12650.3|8
1637257800000|2021-11-18 17:50:00|||||||||2
1637258100000|2021-11-18 17:55:00|12705.3|12665.3|12727.8|12667.8|12739.2|12696.5|12695.5|12659|4
1637258400000|2021-11-18 18:00:00|12728.5|12668.5|12728.7|12668.7|12743.3|12688.7|12721.9|12666.9|10
1637259000000|2021-11-18 18:10:00|12726.9|12666.9|12723.3|12663.3|12726.9|12666.9|12721.4|12661.4|1
1637259300000|2021-11-18 18:15:00|12725.1|12665.1|12712.8|12652.8|12725.1|12667.6|12705.1|12652.8|5
1637259600000|2021-11-18 18:20:00|12715.3|12655.3|12706.7|12666.7|12718.5|12670.3|12671.4|12646.2|5
1637259900000|2021-11-18 18:25:00|12693.2|12669.2|12738.5|12678.5|12746.5|12694.6|12685.7|12640|20
1637260200000|2021-11-18 18:30:00|12735.8|12675.8|12745.8|12685.8|12749.4|12689.4|12735.8|12675.8|6
1637260500000|2021-11-18 18:35:00|12751.3|12691.3|12774.7|12714.7|12780.8|12720.8|12751.3|12691.3|7
1637260800000|2021-11-18 18:40:00|12774|12714|12767|12707|12774|12714|12767|12707|2
1637261100000|2021-11-18 18:45:00|12758.1|12734.1|12762.6|12722.6|12762.6|12737.5|12758.1|12722.6|1
1637261400000|2021-11-18 18:50:00|12762|12722|12762.2|12702.2|12770.1|12735.7|12751.3|12692.2|4
1637261700000|2021-11-18 18:55:00|12757.4|12697.4|12685.8|12625.8|12757.4|12697.4|12663.7|12625.8|13
1637326800000|2021-11-19 13:00:00|12766.9|12742.9|12792.8|12752.8|12798.2|12752.8|12748|12696|11
1637327100000|2021-11-19 13:05:00|12782.3|12758.3|12777.8|12737.8|12792.8|12758.3|12777.8|12732.8|5
1637327400000|2021-11-19 13:10:00|12768|12744|12797.3|12773.3|12797.3|12773.3|12746.6|12697.8|13
1637327700000|2021-11-19 13:15:00|12799.8|12775.8|12818.8|12794.8|12830.7|12795.5|12797.3|12764.3|8
1637328000000|2021-11-19 13:20:00|12823.8|12799.8|12900.7|12840.7|12907.9|12869.8|12822|12798|27
1637328300000|2021-11-19 13:25:00|12892.5|12852.5|12848.6|12788.6|12900.7|12852.5|12841.1|12781.1|18
1637328600000|2021-11-19 13:30:00|12852.2|12792.2|12893.3|12833.3|12893.3|12833.3|12852.2|12792.2|2
1637328900000|2021-11-19 13:35:00|12895.1|12835.1|12893.3|12833.3|12897.6|12837.6|12893.3|12833.3|0
1637329200000|2021-11-19 13:40:00|12891.5|12831.5|12850.4|12790.4|12891.5|12831.5|12847.9|12787.9|3
1637329500000|2021-11-19 13:45:00|12859.4|12799.4|12878.3|12818.3|12880.8|12820.8|12859.4|12799.4|4
1637329800000|2021-11-19 13:50:00|12871.1|12811.1|12865.1|12825.1|12880.8|12825.1|12847.6|12787.6|2
1637330400000|2021-11-19 14:00:00|12886.2|12826.2|12886.2|12826.2|12888.7|12828.7|12884.4|12824.4|1
1637330700000|2021-11-19 14:05:00|12841.4|12781.4|12841.2|12781.2|12849.1|12789.1|12821.2|12761.2|24
1637331000000|2021-11-19 14:10:00|12843.7|12783.7|12866.9|12806.9|12876.6|12826.6|12841.2|12781.2|4
1637331300000|2021-11-19 14:15:00|12867.6|12807.6|12882.3|12822.3|12882.3|12822.3|12867.6|12807.6|1
1637331600000|2021-11-19 14:20:00|12855.4|12831.4|12876.8|12852.8|12887.3|12852.8|12855.4|12827.3|4
1637331900000|2021-11-19 14:25:00|12879.3|12855.3|12914.1|12874.1|12915.9|12885.7|12876.8|12848|19
1637332200000|2021-11-19 14:30:00|12912.3|12872.3|12971.2|12911.2|12971.2|12911.2|12910.4|12866.6|25
1637332500000|2021-11-19 14:35:00|12964.1|12904.1|12977.3|12937.3|12982.3|12937.3|12936.1|12904.1|5
1637332800000|2021-11-19 14:40:00|12967.5|12943.5|12973.8|12933.8|12977.3|12943.5|12967.5|12933.8|2
1637333100000|2021-11-19 14:45:00|12975.5|12935.5|12999.7|12975.7|13009.5|12979.3|12964|12935.5|13
1637333400000|2021-11-19 14:50:00|12999|12975|13029.7|13005.7|13029.7|13005.7|12999|12974.8|14
1637333700000|2021-11-19 14:55:00|13033.3|13009.3|13076.6|13016.6|13076.6|13034.1|13033.3|13003.4|15
1637334000000|2021-11-19 15:00:00|13042.5|13018.5|13001.6|12961.6|13042.5|13018.5|13001.1|12961.6|10
1637334300000|2021-11-19 15:05:00|13002.4|12962.4|13004.9|12964.9|13004.9|12964.9|13002.4|12962.4|1
1637334600000|2021-11-19 15:10:00|12985.2|12925.2|12977.4|12917.4|12994.9|12934.9|12977.4|12917.4|2
1637334900000|2021-11-19 15:15:00|12969.2|12929.2|12964.2|12924.2|12979.9|12929.9|12964.2|12917.4|0
1637335500000|2021-11-19 15:25:00|12956.7|12896.7|12936.7|12876.7|12956.7|12896.7|12936.7|12876.7|5
1637335800000|2021-11-19 15:30:00|12926.7|12866.7|12898.1|12838.1|12926.7|12866.7|12896|12836|3
1637336100000|2021-11-19 15:35:00|12893.8|12833.8|12898.8|12838.8|12898.8|12838.8|12888.8|12828.8|2
1637336400000|2021-11-19 15:40:00|12900.6|12840.6|12901.3|12841.3|12901.3|12841.3|12898.8|12838.8|0
1637336700000|2021-11-19 15:45:00|12904.9|12844.9|12886.3|12826.3|12906.3|12863.8|12879.5|12819.5|3
1637337000000|2021-11-19 15:50:00|12881.3|12821.3|12908.8|12848.8|12925.3|12865.3|12870.6|12818.8|2
1637337300000|2021-11-19 15:55:00|12905.3|12845.3|12908.8|12848.8|12918.8|12858.8|12902.8|12842.8|1
1637337600000|2021-11-19 16:00:00|12900.6|12860.6|12888.5|12828.5|12902.4|12861.3|12888.5|12828.5|4
1637337900000|2021-11-19 16:05:00|12886.7|12826.7|12897.1|12837.1|12904.6|12844.6|12873.1|12819.6|2
1637338200000|2021-11-19 16:10:00|12902.4|12842.4|12939.6|12879.6|12939.6|12879.6|12902.4|12842.4|0
1637338500000|2021-11-19 16:15:00|12909.6|12849.6|12889.6|12829.6|12914.6|12854.6|12889.6|12829.6|4
1637338800000|2021-11-19 16:20:00|12891.4|12831.4|12882.5|12822.5|12892.1|12832.1|12870.7|12822.5|1
1637339100000|2021-11-19 16:25:00|12868.9|12828.9|12883.9|12823.9|12887.5|12832.6|12855.9|12823.9|4
1637339400000|2021-11-19 16:30:00|||||||||1
1637339700000|2021-11-19 16:35:00|12871.4|12831.4|12878.9|12818.9|12881.4|12831.4|12871.4|12818.9|1
1637340000000|2021-11-19 16:40:00|12878.2|12818.2|12878.2|12818.2|12878.2|12818.2|12878.2|12818.2|1
1637340300000|2021-11-19 16:45:00|12878.9|12818.9|12878.9|12818.9|12878.9|12818.9|12878.9|12818.9|2
1637340600000|2021-11-19 16:50:00|12871.4|12811.4|12878.9|12818.9|12878.9|12818.9|12871.4|12811.4|1
1637340900000|2021-11-19 16:55:00|12891.4|12831.4|12894.6|12834.6|12903.2|12843.2|12891.4|12831.4|2
1637341200000|2021-11-19 17:00:00|12892.9|12832.9|12898.9|12838.9|12901.8|12841.8|12887.9|12827.9|1
1637341500000|2021-11-19 17:05:00|12878.2|12838.2|12868.6|12828.6|12881.1|12844.4|12868.4|12821.1|1
1637341800000|2021-11-19 17:10:00|12882.9|12822.9|12878.9|12838.9|12884.7|12845.2|12869.2|12822.9|1
1637342100000|2021-11-19 17:15:00|12879.7|12839.7|12866.1|12826.1|12879.7|12839.7|12866.1|12826.1|4
1637342400000|2021-11-19 17:20:00|12845.4|12805.4|12880.4|12820.4|12880.4|12820.4|12831.7|12803.2|9
1637342700000|2021-11-19 17:25:00|12882.5|12822.5|12915|12855|12917.5|12857.5|12882.5|12822.5|8
1637343000000|2021-11-19 17:30:00|12931.5|12871.5|12916.5|12856.5|12932.2|12872.2|12905.7|12845.7|16
1637343300000|2021-11-19 17:35:00|12920.8|12860.8|12927.9|12867.9|12928.6|12868.6|12916.5|12856.5|0
1637343600000|2021-11-19 17:40:00|12929.7|12869.7|12944.7|12884.7|12945|12885|12929.7|12869.7|1
1637343900000|2021-11-19 17:45:00|12945.4|12885.4|12941.8|12881.8|12945.4|12885.4|12941.8|12881.8|2
1637344200000|2021-11-19 17:50:00|12945.4|12885.4|12931.1|12871.1|12945.4|12885.4|12928.6|12868.6|0
1637344500000|2021-11-19 17:55:00|||||||||1
1637344800000|2021-11-19 18:00:00|12931.9|12871.9|12931.2|12871.2|12931.9|12871.9|12931.1|12871.1|4
1637345100000|2021-11-19 18:05:00|12929.4|12869.4|12893.3|12833.3|12929.4|12869.4|12893.3|12833.3|4
1637345400000|2021-11-19 18:10:00|12892.6|12832.6|12870.1|12810.1|12897.6|12837.6|12844.6|12810.1|2
1637345700000|2021-11-19 18:15:00|12872.6|12812.6|12852.6|12812.6|12872.6|12815.5|12850.1|12810.1|0
1637346000000|2021-11-19 18:20:00|12850.8|12810.8|12830.1|12790.1|12857.6|12812.6|12825.1|12777.6|5
1637346300000|2021-11-19 18:25:00|12832.6|12792.6|12790.8|12730.8|12856.9|12822.4|12762.8|12729|35
1637346600000|2021-11-19 18:30:00|12791.6|12731.6|12836.9|12776.9|12838.3|12778.3|12791.6|12731.6|4
1637346900000|2021-11-19 18:35:00|12831.9|12771.9|12831.9|12771.9|12831.9|12771.9|12831.9|12771.9|2
1637347200000|2021-11-19 18:40:00|12824.8|12764.8|12815.9|12755.9|12825.9|12765.9|12815.9|12755.9|0
1637347500000|2021-11-19 18:45:00|12814.1|12754.1|12815.9|12755.9|12815.9|12755.9|12814.1|12754.1|0
1637347800000|2021-11-19 18:50:00|12814.1|12754.1|12785.9|12725.9|12814.1|12754.1|12784.1|12724.1|3
1637348100000|2021-11-19 18:55:00|12803.7|12743.7|12798|12738|12820.9|12761.4|12782.2|12728.4|14
1637586000000|2021-11-22 13:00:00|12861.4|12801.4|12878.9|12818.9|12878.9|12827.7|12843.4|12787.2|6
1637586300000|2021-11-22 13:05:00|12867.6|12843.6|12931.4|12891.4|12931.4|12895.3|12867.6|12843.6|8
1637586600000|2021-11-22 13:10:00|12930.6|12890.6|12942.6|12918.6|12953.9|12918.6|12926.5|12886.5|8
1637586900000|2021-11-22 13:15:00|||||||||2
1637587200000|2021-11-22 13:20:00|12945.1|12921.1|13016.5|12956.5|13022.3|12966.5|12945.1|12920.6|16
1637587500000|2021-11-22 13:25:00|13003.5|12979.5|12991.5|12931.5|13006|12982|12991.5|12931.5|1
1637587800000|2021-11-22 13:30:00|12986.5|12926.5|12971.5|12931.5|12986.5|12937|12961|12926.5|0
1637588100000|2021-11-22 13:35:00|12960.1|12936.1|12987.3|12927.3|12988.2|12937|12958.5|12926.5|2
1637588400000|2021-11-22 13:40:00|12988.2|12928.2|13039.8|12999.8|13047.3|12999.8|12988.2|12928.2|2
1637588700000|2021-11-22 13:45:00|13042.3|13002.3|13039.9|12999.9|13042.3|13002.3|13039.8|12999.8|2
1637589000000|2021-11-22 13:50:00|13041.5|13001.5|13033.2|12973.2|13041.5|13001.5|13029.8|12969.8|5
1637589300000|2021-11-22 13:55:00|13035.7|12975.7|13034.9|12974.9|13038.2|12978.2|13034|12974|0
1637589600000|2021-11-22 14:00:00|13038.2|12978.2|13041|13017|13046|13022|13029.4|12978.2|24
1637589900000|2021-11-22 14:05:00|13042.7|13018.7|13054.9|13014.9|13062.4|13024.5|13042.7|12989.9|17
1637590200000|2021-11-22 14:10:00|13057.4|13017.4|13036.9|13012.9|13063.2|13018.2|13036.9|12993.2|8
1637590500000|2021-11-22 14:15:00|13038.5|13014.5|13032.4|12992.4|13046.5|13014.5|13032.4|12978.2|3
1637590800000|2021-11-22 14:20:00|13034.4|13010.4|13019.9|12959.9|13035.7|13010.4|13019.9|12959.9|5
1637591100000|2021-11-22 14:25:00|13022.4|12962.4|12990.7|12950.7|13029.9|12984.9|12990.7|12942.4|6
1637591400000|2021-11-22 14:30:00|12977.7|12953.7|12982.4|12922.4|12998.2|12955.4|12946.9|12914.9|18
1637591700000|2021-11-22 14:35:00|12954.4|12930.4|12959.9|12919.9|12959.9|12930.4|12954.4|12919.9|0
1637592000000|2021-11-22 14:40:00|12954.4|12930.4|12953.6|12929.6|12956.6|12930.4|12946.9|12916.6|1
1637592300000|2021-11-22 14:45:00|12941.1|12917.1|12981.6|12921.6|12981.6|12929.6|12941.1|12914.1|2
1637592600000|2021-11-22 14:50:00|12984.1|12924.1|12973.6|12949.6|12984.1|12949.6|12973.3|12916.6|0
1637592900000|2021-11-22 14:55:00|12976.1|12952.1|13139.1|13079.1|13139.1|13079.1|12976.1|12952.1|87
1637593200000|2021-11-22 15:00:00|13141.6|13081.6|13135.3|13111.3|13180|13140|13131.1|13081.6|45
1637593500000|2021-11-22 15:05:00|13136.1|13112.1|13110.3|13086.3|13137.8|13113.8|13110.3|13075|20
1637593800000|2021-11-22 15:10:00|13112|13088|13135.8|13075.8|13143.3|13088|13110.3|13075|11
1637594100000|2021-11-22 15:15:00|13139.1|13079.1|13153.3|13093.3|13153.3|13093.3|13139.1|13079.1|1
1637594400000|2021-11-22 15:20:00|13151.6|13091.6|13110.3|13086.3|13151.6|13102.1|13110.3|13076.6|9
1637594700000|2021-11-22 15:25:00|13137.5|13077.5|13153.3|13093.3|13157.5|13097.5|13133.3|13077.5|3
1637595000000|2021-11-22 15:30:00|13130.3|13106.3|13127|13103|13137.5|13107.1|13126.1|13096.6|12
1637595300000|2021-11-22 15:35:00|13131.1|13107.1|13143.3|13103.3|13155|13108|13131.1|13090|2
1637595600000|2021-11-22 15:40:00|13138.3|13098.3|13127.8|13103.8|13143.3|13103.8|13127.8|13097.5|1
1637595900000|2021-11-22 15:45:00|13125.3|13101.3|13148.3|13088.3|13150|13101.3|13122.8|13088.3|4
1637596200000|2021-11-22 15:50:00|13141.7|13101.7|13181.7|13121.7|13181.7|13151.3|13141.7|13094.2|14
1637596500000|2021-11-22 15:55:00|13184.2|13124.2|13179.2|13119.2|13184.2|13148.8|13172.8|13119.2|4
1637596800000|2021-11-22 16:00:00|13171.7|13111.7|13175.3|13151.3|13179.2|13151.3|13170|13110|3
1637597100000|2021-11-22 16:05:00|13177|13153|13220.8|13160.8|13223.3|13169.7|13172.8|13127.5|25
1637597400000|2021-11-22 16:10:00|13198.3|13138.3|13223.4|13163.4|13223.4|13163.4|13198.3|13138.3|2
1637597700000|2021-11-22 16:15:00|13215|13175|13215.9|13175.9|13219.2|13188.9|13212|13175|4
1637598000000|2021-11-22 16:20:00|13204.5|13180.5|13221.7|13161.7|13221.7|13180.5|13202.9|13161.7|6
1637598300000|2021-11-22 16:25:00|13197.9|13173.9|13207.5|13167.5|13220.9|13173.9|13195.4|13158.4|1
1637598600000|2021-11-22 16:30:00|||||||||1
1637598900000|2021-11-22 16:35:00|13208.4|13168.4|13178.4|13118.4|13208.4|13173.9|13170.4|13118.4|6
1637599200000|2021-11-22 16:40:00|13165.1|13125.1|13145.4|13121.4|13165.1|13125.1|13145.4|13115.9|2
1637599500000|2021-11-22 16:45:00|13166.7|13106.7|13154.2|13114.2|13166.7|13114.2|13154.2|13105.9|2
1637599800000|2021-11-22 16:50:00|13152.6|13112.6|13171.7|13131.7|13175.1|13132.2|13150.4|13112.6|8
1637600100000|2021-11-22 16:55:00|13171.2|13147.2|13176.7|13116.7|13180.1|13150.6|13156.2|13110.1|15
1637600400000|2021-11-22 17:00:00|13167.1|13143.1|13173.4|13113.4|13177.1|13153.1|13167.1|13110.9|3
1637600700000|2021-11-22 17:05:00|13160.9|13120.9|13168.4|13108.4|13169.2|13120.9|13160.9|13108.4|0
1637601000000|2021-11-22 17:10:00|13136.2|13112.2|13136.3|13112.3|13139.6|13115.6|13136.2|13112.2|2
1637601300000|2021-11-22 17:15:00|13137.1|13113.1|13169.3|13109.3|13169.3|13122.3|13137.1|13104.3|5
1637601600000|2021-11-22 17:20:00|13165.9|13105.9|13166.8|13126.8|13170.1|13126.8|13157.6|13104.3|4
1637601900000|2021-11-22 17:25:00|13164.3|13124.3|13169.6|13145.6|13180.1|13145.6|13160.4|13110.1|9
1637602200000|2021-11-22 17:30:00|13172.1|13148.1|13182.6|13122.6|13195.1|13160.6|13170.9|13110.9|23
1637602500000|2021-11-22 17:35:00|13181.8|13121.8|13147.1|13123.1|13181.8|13123.1|13147.1|13121.8|1
1637602800000|2021-11-22 17:40:00|13146.3|13122.3|13138.8|13114.8|13146.3|13122.3|13136.3|13112.3|2
1637603100000|2021-11-22 17:45:00|13143.8|13119.8|13161|13121|13161|13127.3|13138.8|13107.6|5
1637603400000|2021-11-22 17:50:00|13158|13134|13206.8|13166.8|13206.8|13172.3|13158|13134|12
1637603700000|2021-11-22 17:55:00|13196.3|13172.3|13196.3|13172.3|13196.3|13172.3|13196.3|13172.3|1
1637604000000|2021-11-22 18:00:00|13193.8|13169.8|13181.3|13157.3|13196.8|13169.8|13181.3|13156.8|5
1637604300000|2021-11-22 18:05:00|13179.7|13155.7|13181.3|13157.3|13181.3|13157.3|13179.7|13155.7|2
1637604600000|2021-11-22 18:10:00|13183|13159|13175.2|13135.2|13191|13159|13175.2|13131|5
1637604900000|2021-11-22 18:15:00|13178.5|13118.5|13172.7|13112.7|13178.5|13118.5|13172.7|13112.7|1
1637605200000|2021-11-22 18:20:00|13171.8|13111.8|13137.2|13113.2|13181.8|13144.8|13137.2|13111.8|5
1637605500000|2021-11-22 18:25:00|13143.5|13103.5|13086.8|13026.8|13147.7|13103.5|13073|13026.8|27
1637605800000|2021-11-22 18:30:00|13074.3|13034.3|13077.2|13053.2|13078.8|13054.8|13074.3|13034.3|3
1637606100000|2021-11-22 18:35:00|13088.9|13064.9|13120.2|13060.2|13139.4|13079.4|13088.9|13060.2|3
1637606400000|2021-11-22 18:40:00|13121.9|13061.9|13120.2|13060.2|13135.2|13075.2|13116.9|13056.9|1
1637606700000|2021-11-22 18:45:00|13121|13061|13104.7|13080.7|13127.7|13085.7|13101.4|13061|4
1637607000000|2021-11-22 18:50:00|13106.4|13082.4|13104.7|13080.7|13109.7|13085.7|13103.9|13079.9|9
1637607300000|2021-11-22 18:55:00|||||||||5
1637672400000|2021-11-23 13:00:00|13136.3|13076.3|13137.1|13077.1|13137.1|13077.1|13074.7|13014.7|8
1637672700000|2021-11-23 13:05:00|13134.7|13094.7|13103.4|13079.4|13134.7|13094.7|13099.3|13075.3|3
1637673000000|2021-11-23 13:10:00|13105|13081|13108|13068|13115.5|13081|13105|13053|4
1637673300000|2021-11-23 13:15:00|13104.9|13080.9|13107.5|13083.5|13107.5|13083.5|13104.9|13080.9|0
1637673600000|2021-11-23 13:20:00|13141.3|13081.3|13150.9|13126.9|13161.4|13126.9|13141.3|13081.3|5
1637673900000|2021-11-23 13:25:00|13181.4|13121.4|13198.9|13158.9|13198.9|13159.3|13166.7|13121.4|6
1637674200000|2021-11-23 13:30:00|13198.4|13174.4|13194.3|13170.3|13198.4|13174.4|13186.8|13157.3|3
1637674500000|2021-11-23 13:35:00|13195.9|13171.9|13195.9|13171.9|13195.9|13171.9|13194.3|13170.3|4
1637674800000|2021-11-23 13:40:00|13200.9|13176.9|13219.7|13179.7|13219.7|13179.7|13191.8|13164.7|5
1637675100000|2021-11-23 13:45:00|13221.3|13181.3|13235.8|13211.8|13235.8|13211.8|13221.3|13181.3|8
1637675400000|2021-11-23 13:50:00|13234.2|13210.2|13229.2|13205.2|13234.7|13210.2|13229.2|13194.7|3
1637675700000|2021-11-23 13:55:00|13237.1|13177.1|13208.8|13148.8|13239.7|13179.7|13203.9|13143.9|4
1637676000000|2021-11-23 14:00:00|13217|13157|13184|13124|13227.2|13167.2|13181.5|13121.5|4
1637676300000|2021-11-23 14:05:00|13189|13129|13201.5|13141.5|13206.5|13146.5|13189|13129|1
1637676600000|2021-11-23 14:10:00|13203.1|13143.1|13191.5|13131.5|13206.5|13146.5|13186.5|13126.5|0
1637676900000|2021-11-23 14:15:00|13189|13129|13181.5|13121.5|13189|13129|13174|13114|0
1637677200000|2021-11-23 14:20:00|13184|13124|13193.2|13133.2|13197.3|13137.3|13184|13124|1
1637677500000|2021-11-23 14:25:00|13192.3|13132.3|13198.2|13138.2|13198.2|13138.2|13192.3|13132.3|7
1637677800000|2021-11-23 14:30:00|13199.9|13139.9|13209.9|13149.9|13211.5|13151.5|13199.9|13139.9|1
1637678100000|2021-11-23 14:35:00|13211.5|13151.5|13241.5|13181.5|13241.5|13189.9|13208.2|13148.2|1
1637678400000|2021-11-23 14:40:00|13229.9|13189.9|13213.2|13153.2|13241.5|13189.9|13213.2|13153.2|3
1637678700000|2021-11-23 14:45:00|13210.7|13150.7|13203.2|13143.2|13212.6|13170.7|13202.6|13143.2|3
1637679000000|2021-11-23 14:50:00|13206.5|13146.5|13213.2|13153.2|13215.7|13155.7|13204.1|13144.1|0
1637679300000|2021-11-23 14:55:00|13213.3|13153.3|13187.5|13127.5|13215.8|13155.8|13187.5|13127.5|10
1637679600000|2021-11-23 15:00:00|13192.4|13132.4|13186.6|13126.6|13194|13134|13186.6|13126.6|1
1637679900000|2021-11-23 15:05:00|13188.3|13128.3|13195|13135|13200.8|13140.8|13185|13125|2
1637680200000|2021-11-23 15:10:00|13196.8|13136.8|13165.9|13105.9|13198.5|13138.5|13164.4|13104.4|9
1637680500000|2021-11-23 15:15:00|13170|13110|13146.5|13086.5|13174.1|13114.1|13146.5|13086.5|9
1637680800000|2021-11-23 15:20:00|13139|13079|13149|13089|13149|13089|13111|13071.5|5
1637681100000|2021-11-23 15:25:00|13144|13084|13144|13084|13156.5|13096.5|13144|13084|3
1637681400000|2021-11-23 15:30:00|13126.5|13086.5|13119|13079|13126.5|13086.5|13119|13079|5
1637681700000|2021-11-23 15:35:00|13119.1|13079.1|13119.1|13079.1|13119.1|13079.1|13119.1|13079.1|0
1637682000000|2021-11-23 15:40:00|13119.9|13079.9|13107.8|13083.8|13119.9|13083.8|13106.9|13078.3|5
1637682300000|2021-11-23 15:45:00|13117.4|13077.4|13120.8|13080.8|13120.8|13083.8|13107.8|13077.4|1
1637682600000|2021-11-23 15:50:00|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|0
1637682900000|2021-11-23 15:55:00|13125.8|13065.8|13118.3|13058.3|13125.8|13065.8|13118.3|13058.3|4
1637683200000|2021-11-23 16:00:00|13106.7|13066.7|13021.7|12981.7|13106.7|13070.6|13021.7|12961.7|31
1637683500000|2021-11-23 16:05:00|13016.7|12956.7|13012.1|12988.1|13020|12988.1|13006.1|12953.3|2
1637683800000|2021-11-23 16:10:00|13025.1|12985.1|13032.6|12992.6|13047.5|12993.5|13025.1|12977.6|5
1637684100000|2021-11-23 16:15:00|13019.6|12995.6|12984.2|12924.2|13022.6|12995.6|12976.7|12924.2|11
1637684400000|2021-11-23 16:20:00|12959.6|12935.6|12937.6|12897.6|12962.6|12938.1|12933.7|12897.6|7
1637684700000|2021-11-23 16:25:00|12935.1|12895.1|12936|12896|12937.7|12908|12932|12895.1|1
1637685000000|2021-11-23 16:30:00|12934.4|12894.4|12839.4|12799.4|12934.4|12896.5|12838.5|12786.9|57
1637685300000|2021-11-23 16:35:00|12841.1|12801.1|12906.1|12866.1|12906.1|12866.1|12841.1|12801.1|9
1637685600000|2021-11-23 16:40:00|12907|12867|12955.3|12895.3|12955.3|12895.3|12907|12864.5|11
1637685900000|2021-11-23 16:45:00|12952.8|12892.8|12957|12917|12963.6|12917|12950.3|12890.3|0
1637686200000|2021-11-23 16:50:00|12963.1|12923.1|13046.9|12986.9|13046.9|12994.4|12963.1|12923.1|15
1637686500000|2021-11-23 16:55:00|13035.3|12995.3|13061|13001|13061|13001|13026.1|12966.1|17
1637686800000|2021-11-23 17:00:00|13058.5|12998.5|13034.4|12974.4|13058.5|12998.5|13026.9|12966.9|6
1637687100000|2021-11-23 17:05:00|13031.2|12971.2|13025.3|12965.3|13039.4|12979.4|13025.3|12965.3|1
1637687400000|2021-11-23 17:10:00|13022|12962|13036.9|12976.9|13036.9|12976.9|13022|12962|2
1637687700000|2021-11-23 17:15:00|13038.5|12978.5|13029.4|12969.4|13040.3|12980.3|13022|12962|2
1637688000000|2021-11-23 17:20:00|13026.2|12966.2|13029.4|12969.4|13029.4|12969.4|13026.2|12966.2|0
1637688300000|2021-11-23 17:25:00|13027.8|12967.8|13023.7|12963.7|13029.4|12969.4|13022.1|12962.1|6
1637688600000|2021-11-23 17:30:00|13025.3|12965.3|13025.3|12965.3|13031.1|12971.1|13009.6|12949.6|11
1637688900000|2021-11-23 17:35:00|13027.8|12967.8|13027.1|12987.1|13044.4|12987.9|13013.7|12953.7|20
1637689200000|2021-11-23 17:40:00|13029.6|12989.6|13034.1|13010.1|13034.6|13010.1|13024.1|12989.6|2
1637689500000|2021-11-23 17:45:00|13044|12984|13057.1|13017.1|13063.7|13017.1|13012.5|12979.6|3
1637689800000|2021-11-23 17:50:00|13055.5|13015.5|13053.8|13013.8|13055.5|13015.5|13053.8|13013.8|1
1637690100000|2021-11-23 17:55:00|13053.9|13013.9|13062.2|13002.2|13062.2|13013.9|13053.9|13002.2|3
1637691000000|2021-11-23 18:10:00|13062.3|13002.3|13050.6|13010.6|13062.3|13010.6|13050.6|13002.3|0
1637691300000|2021-11-23 18:15:00|13045.9|13021.9|13061.4|13021.4|13061.4|13023.6|13045.9|13018.9|0
1637691600000|2021-11-23 18:20:00|13055|13031|13051.8|13027.8|13058.3|13034.3|13051.8|13027.8|8
1637691900000|2021-11-23 18:25:00|13061.4|13021.4|13080.5|13020.5|13080.5|13048.5|13052.7|13008.9|30
1637692200000|2021-11-23 18:30:00|13078.9|13018.9|13058.9|13018.9|13078.9|13019.8|13058.9|13011.4|0
1637692800000|2021-11-23 18:40:00|13060|13036|13051.6|13011.6|13060.8|13036|13051.6|13000.8|3
1637693100000|2021-11-23 18:45:00|13052.3|13012.3|13052.3|13012.3|13052.3|13012.3|13052.3|13012.3|0
1637693400000|2021-11-23 18:50:00|13053.9|13013.9|13056.8|13032.8|13068.2|13036.9|13053.9|13002.4|9
1637693700000|2021-11-23 18:55:00|13065.1|13005.1|13060|13000|13065.1|13022.8|13046.8|13000|7
1637758800000|2021-11-24 13:00:00|13069.1|13009.1|13008.4|12948.4|13069.1|13010.5|12991.5|12938.4|16
1637759100000|2021-11-24 13:05:00|13005.9|12945.9|13005.9|12945.9|13005.9|12945.9|13005.9|12945.9|0
1637759400000|2021-11-24 13:10:00|13008.4|12948.4|13005.9|12965.9|13013.4|12965.9|13005|12948.4|1
1637759700000|2021-11-24 13:15:00|12992.9|12968.9|12998.4|12938.4|13008.4|12968.9|12992.9|12938.4|2
1637760000000|2021-11-24 13:20:00|13001.2|12941.2|13005.9|12965.9|13014.3|12965.9|13001.2|12941.2|1
1637760300000|2021-11-24 13:25:00|13006|12966|13006|12966|13006|12966|13006|12966|0
1637760600000|2021-11-24 13:30:00|13004.4|12964.4|13010.5|12986.5|13014.4|12986.5|13001.1|12964.4|4
1637760900000|2021-11-24 13:35:00|13013|12989|13015.1|12975.1|13017.8|12989|13013|12975.1|2
1637761200000|2021-11-24 13:40:00|13016.6|12976.6|13008.5|12948.5|13018.5|12978.5|13003.5|12943.5|1
1637761500000|2021-11-24 13:45:00|13006|12946|13006|12946|13006|12946|13003.5|12943.5|3
1637762100000|2021-11-24 13:55:00|13005.1|12945.1|13033.2|13009.2|13053.5|13009.2|13005.1|12945.1|3
1637762400000|2021-11-24 14:00:00|13030.5|13006.5|13023|12999|13030.5|13006.5|13023|12999|2
1637762700000|2021-11-24 14:05:00|13022.1|12998.1|13032.6|12992.6|13032.6|13004|13015.7|12982.1|3
1637763000000|2021-11-24 14:10:00|13026.2|13002.2|13018|12994|13043.5|13009|13018|12994|6
1637763300000|2021-11-24 14:15:00|13027.6|12987.6|13059.4|13019.4|13059.4|13029|13013|12983.5|15
1637763600000|2021-11-24 14:20:00|13058.5|13018.5|13073.5|13013.5|13078.5|13031|13058.5|13011.7|2
1637763900000|2021-11-24 14:25:00|13062|13022|13045.5|13021.5|13062|13023.1|13045.5|13016.7|4
1637764200000|2021-11-24 14:30:00|13047.1|13023.1|13047.1|13023.1|13060.8|13036.6|13047.1|13016.7|11
1637764500000|2021-11-24 14:35:00|13049.6|13025.6|13062.7|13022.7|13062.7|13025.6|13047.1|13022.6|1
1637764800000|2021-11-24 14:40:00|13047.2|13023.2|13035.2|12975.2|13051.5|13023.2|13029.7|12973.6|3
1637765100000|2021-11-24 14:45:00|13033.6|12973.6|13035.2|12975.2|13035.2|12975.2|13030.2|12970.2|0
1637765700000|2021-11-24 14:55:00|13032.7|12972.7|13032.7|12972.7|13032.7|12972.7|13032.7|12972.7|0
1637766000000|2021-11-24 15:00:00|13035.2|12975.2|13042.7|12982.7|13047.7|12987.7|13035.2|12975.2|2
1637766300000|2021-11-24 15:05:00|13043.6|12983.6|13043.6|12983.6|13043.6|12983.6|13043.6|12983.6|0
1637766600000|2021-11-24 15:10:00|13047.7|12987.7|13040.2|13000.2|13047.7|13000.2|13040.2|12987.7|0
1637766900000|2021-11-24 15:15:00|13041.1|13001.1|13031.5|13007.5|13043.6|13011.6|13031.5|13001.1|5
1637767200000|2021-11-24 15:20:00|13030.6|13006.6|13018.1|12994.1|13043.6|13011.6|13018.1|12994.1|3
1637767500000|2021-11-24 15:25:00|13017.3|12977.3|13005|12981|13017.3|12981.9|13005|12977.3|2
1637767800000|2021-11-24 15:30:00|13001.8|12977.8|12989.8|12949.8|13001.8|12977.8|12987.3|12947.3|2
1637768400000|2021-11-24 15:40:00|13002.3|12942.3|12989.8|12949.8|13002.3|12950.7|12989.8|12942.3|3
1637769000000|2021-11-24 15:50:00|12972.8|12912.8|12910.7|12850.7|12972.8|12919.2|12909.2|12849.2|19
1637769300000|2021-11-24 15:55:00|12896|12856|12790.1|12730.1|12896|12856|12755.5|12707.8|43
1637769600000|2021-11-24 16:00:00|12788.5|12728.5|12770.8|12710.8|12788.5|12759.7|12738.7|12709.2|12
1637769900000|2021-11-24 16:05:00|12771.7|12711.7|12789.2|12729.2|12796.7|12736.7|12771.7|12711.7|3
1637770200000|2021-11-24 16:10:00|12791.7|12731.7|12863|12803|12867.8|12807.8|12791.7|12731.7|8
1637770500000|2021-11-24 16:15:00|12864.6|12804.6|12890.3|12830.3|12890.3|12830.3|12860.5|12800.5|1
1637770800000|2021-11-24 16:20:00|12895.1|12835.1|12903.7|12843.7|12905.3|12845.3|12895.1|12835.1|7
1637771100000|2021-11-24 16:25:00|12888.7|12828.7|12890.6|12830.6|12890.6|12830.6|12888.7|12828.7|2
1637771700000|2021-11-24 16:35:00|12893.7|12833.7|12905.2|12845.2|12905.2|12845.2|12893.7|12833.7|1
1637772000000|2021-11-24 16:40:00|12906.1|12846.1|12901.1|12841.1|12906.1|12846.1|12901.1|12841.1|0
1637772300000|2021-11-24 16:45:00|12902|12842|12901.1|12841.1|12903.6|12843.6|12901.1|12841.1|1
1637772600000|2021-11-24 16:50:00|12900.2|12840.2|12891.1|12831.1|12900.2|12840.2|12891.1|12831.1|0
1637772900000|2021-11-24 16:55:00|12888.6|12828.6|12886.1|12826.1|12894.5|12838.2|12873.6|12826.1|2
1637773200000|2021-11-24 17:00:00|12874.5|12834.5|12873.6|12833.6|12874.5|12834.5|12873.6|12833.6|0
1637773500000|2021-11-24 17:05:00|12885.2|12825.2|12886.1|12826.1|12886.1|12826.1|12885.2|12825.2|0
1637774100000|2021-11-24 17:15:00|12874.5|12850.5|12896.1|12836.1|12899.3|12850.5|12874.5|12828.6|2
1637774400000|2021-11-24 17:20:00|12897.7|12837.7|12907.5|12847.5|12908.4|12850|12873.6|12826.1|7
1637774700000|2021-11-24 17:25:00|12910.7|12850.7|12909.1|12849.1|12916.6|12856.6|12907.5|12847.5|4
1637775000000|2021-11-24 17:30:00|12911.6|12851.6|12910|12850|12916.6|12865|12903.2|12850|5
1637775300000|2021-11-24 17:35:00|12904.1|12864.1|12915.7|12855.7|12915.7|12864.1|12904.1|12855.7|0
1637775600000|2021-11-24 17:40:00|||||||||4
1637775900000|2021-11-24 17:45:00|12904.1|12864.1|12915.7|12855.7|12915.7|12867.1|12891.1|12855.7|0
1637776800000|2021-11-24 18:00:00|12901.6|12861.6|12905.2|12881.2|12915.7|12881.2|12901.6|12855.7|5
1637777100000|2021-11-24 18:05:00|12907.7|12883.7|12907.7|12883.7|12907.7|12883.7|12907.7|12883.7|6
1637777400000|2021-11-24 18:10:00|||||||||1
1637777700000|2021-11-24 18:15:00|||||||||1
1637778000000|2021-11-24 18:20:00|12932.1|12872.1|12932.7|12872.7|12933.7|12873.7|12932.1|12872.1|2
1637778300000|2021-11-24 18:25:00|12932.1|12872.1|12907.9|12867.9|12941.4|12887.2|12905.3|12859.4|14
1637778600000|2021-11-24 18:30:00|12906.9|12866.9|12891.2|12867.2|12906.9|12872.2|12891.2|12860.8|0
1637778900000|2021-11-24 18:35:00|12891.9|12851.9|12896|12856|12896|12856|12891.9|12851.9|1
1637779200000|2021-11-24 18:40:00|12904.5|12844.5|12892|12852|12904.5|12852|12892|12844.5|1
1637779500000|2021-11-24 18:45:00|12896|12856|12896|12856|12896|12856|12896|12856|0
1637779800000|2021-11-24 18:50:00|12904.5|12844.5|12865.4|12825.4|12904.5|12857.7|12849.9|12815.4|10
1637780100000|2021-11-24 18:55:00|12867|12827|12855.9|12795.9|12880.7|12830.9|12837|12795.9|35
1637845200000|2021-11-25 13:00:00|12858|12798|12858|12798|12858|12798|12858|12798|0
1637846400000|2021-11-25 13:20:00|12858.1|12798.1|12858.1|12798.1|12858.1|12798.1|12858.1|12798.1|0
1637849700000|2021-11-25 14:15:00|12858.2|12798.2|12858.2|12798.2|12858.2|12798.2|12858.2|12798.2|0
1637852700000|2021-11-25 15:05:00|12858.3|12798.3|12858.3|12798.3|12858.3|12798.3|12858.3|12798.3|0
1637934000000|2021-11-26 13:40:00|12861.9|12801.9|12864.4|12804.4|12864.4|12804.4|12836.9|12794.4|2
1637934300000|2021-11-26 13:45:00|12862.9|12802.9|12860.9|12800.9|12865.9|12805.9|12856.9|12796.9|4
1637934600000|2021-11-26 13:50:00|12863.9|12803.9|12855.9|12795.9|12870.9|12810.9|12855.9|12795.9|0
1637934900000|2021-11-26 13:55:00|12858.4|12798.4|12869.4|12809.4|12869.4|12809.4|12856.9|12796.9|1
1637935200000|2021-11-26 14:00:00|12875.5|12815.5|12897.5|12837.5|12897.5|12837.5|12865.9|12805.9|0
1637935500000|2021-11-26 14:05:00|12896.5|12836.5|12904|12844|12904|12844|12896.5|12836.5|5
1637935800000|2021-11-26 14:10:00|12907|12847|12905|12845|12908|12870.5|12893.5|12845|6
1637936400000|2021-11-26 14:20:00|12882.5|12858.5|12882.5|12858.5|12882.5|12858.5|12881|12857|0
1637936700000|2021-11-26 14:25:00|12881|12857|12877.5|12817.5|12881|12857|12876|12816|3
1637937000000|2021-11-26 14:30:00|12867.5|12807.5|12860|12820|12880|12820|12847.5|12795|8
1637937300000|2021-11-26 14:35:00|12852.5|12792.5|12847.5|12787.5|12852.5|12792.5|12847.5|12787.5|1
1637937600000|2021-11-26 14:40:00|12850|12790|12852.5|12792.5|12861.4|12830|12847.5|12787.5|1
1637937900000|2021-11-26 14:45:00|12874.5|12850.5|12840|12780|12900|12860|12828.5|12779|9
1637938200000|2021-11-26 14:50:00|12856|12796|12819.5|12759.5|12857.5|12797.5|12809.5|12749.5|32
1637938500000|2021-11-26 14:55:00|12818.5|12758.5|12833|12773|12833|12773|12818.5|12758.5|0
1637938800000|2021-11-26 15:00:00|12817|12757|12811|12751|12818.5|12758.5|12811|12751|2
1637939100000|2021-11-26 15:05:00|12808.5|12748.5|12772|12732|12808.5|12748.5|12772|12731|2
1637939400000|2021-11-26 15:10:00|12761.5|12737.5|12761.5|12737.5|12761.5|12737.5|12761.5|12737.5|0
1637939700000|2021-11-26 15:15:00|12760|12736|12726|12686|12761|12736|12726|12686|20
1637940000000|2021-11-26 15:20:00|12723|12683|12708.5|12668.5|12723|12689|12703.5|12668.5|10
1637940300000|2021-11-26 15:25:00|12710.5|12670.5|12710.5|12670.5|12715|12683.5|12707.5|12669.5|8
1637940600000|2021-11-26 15:30:00|12696.5|12672.5|12682|12622|12696.5|12672.5|12603|12577|37
1637940900000|2021-11-26 15:35:00|12679.5|12619.5|12472.9|12412.9|12679.5|12619.5|12404.5|12375.5|69
1637941200000|2021-11-26 15:40:00|12473.4|12413.4|12508.5|12448.5|12543|12483|12470.5|12410.5|10
1637941500000|2021-11-26 15:45:00|12506|12446|12475.5|12415.5|12506|12446|12474|12414|4
1637941800000|2021-11-26 15:50:00|12476.5|12416.5|12541|12481|12541|12481|12474|12414|14
1637942100000|2021-11-26 15:55:00|12539|12479|12554|12494|12559|12499|12539|12479|4
1637942400000|2021-11-26 16:00:00|12556.5|12496.5|12561.5|12501.5|12561.5|12501.5|12546.5|12486.5|2
1637942700000|2021-11-26 16:05:00|12583.1|12523.1|12526.6|12466.6|12618.1|12568.5|12525.6|12465.6|11
1637943000000|2021-11-26 16:10:00|12539.1|12479.1|12583.1|12523.1|12583.1|12523.1|12498.6|12464.1|8
1637943300000|2021-11-26 16:15:00|12593.1|12533.1|12609.1|12549.1|12609.1|12549.1|12581.6|12521.6|4
1637943600000|2021-11-26 16:20:00|12614.1|12554.1|12628.6|12568.6|12633.1|12573.1|12614.1|12554.1|3
1637943900000|2021-11-26 16:25:00|12626.1|12566.1|12599.6|12559.6|12626.1|12566.1|12599.6|12559.6|0
1637944200000|2021-11-26 16:30:00|12601.6|12561.6|12600.6|12560.6|12603.6|12563.6|12600.6|12560.6|1
1637944500000|2021-11-26 16:35:00|12635.1|12575.1|12665.7|12605.7|12665.7|12605.7|12631.1|12571.1|15
1637944800000|2021-11-26 16:40:00|12670.7|12610.7|12675.7|12615.7|12721.7|12661.7|12670.2|12610.2|5
1637945100000|2021-11-26 16:45:00|12674.2|12614.2|12724.2|12664.2|12726.2|12670.2|12657.7|12597.7|5
1637945400000|2021-11-26 16:50:00|12726.2|12666.2|12711.2|12651.2|12726.2|12671.2|12711.2|12651.2|1
1637945700000|2021-11-26 16:55:00|12708.2|12648.2|12687.7|12647.7|12708.2|12651.2|12687.7|12635.2|0
1637946000000|2021-11-26 17:00:00|12686.2|12626.2|12673.2|12649.2|12691.2|12650.2|12634.7|12597.2|19
1637946300000|2021-11-26 17:05:00|12674.7|12650.7|12675.7|12651.7|12675.7|12651.7|12674.7|12650.7|4
1637946600000|2021-11-26 17:10:00|12678.2|12654.2|12785.2|12725.2|12785.2|12725.2|12678.2|12653.7|28
1637946900000|2021-11-26 17:15:00|12785.3|12725.3|12752.8|12728.8|12785.3|12743.8|12752.8|12722.3|4
1637947200000|2021-11-26 17:20:00|12746.7|12686.7|12718.8|12694.8|12749.3|12694.8|12718.8|12684.3|6
1637947500000|2021-11-26 17:25:00|12712.8|12688.8|12671.8|12611.8|12721.8|12688.8|12666.8|12606.8|11
1637947800000|2021-11-26 17:30:00|12674.3|12614.3|12610.3|12550.3|12682.8|12622.8|12564.8|12504.8|27
1637948100000|2021-11-26 17:35:00|12612.8|12552.8|12612.8|12552.8|12618.8|12558.8|12612.8|12552.8|0
1637948400000|2021-11-26 17:40:00|12619.8|12559.8|12623.8|12563.8|12675.8|12615.8|12616.3|12556.3|3
1637948700000|2021-11-26 17:45:00|12643.8|12583.8|12635.8|12575.8|12643.8|12583.8|12626.3|12566.3|3
1637949000000|2021-11-26 17:50:00|12632.8|12572.8|12640.8|12580.8|12655.8|12595.8|12628.3|12568.3|1
1637949300000|2021-11-26 17:55:00|12635.8|12575.8|12624.3|12564.3|12643.3|12583.3|12571.3|12547.3|5
1637949600000|2021-11-26 18:00:00|12631.8|12571.8|12613.3|12553.3|12638.3|12578.3|12611.8|12551.8|1
1637949900000|2021-11-26 18:05:00|12610.8|12550.8|12626.9|12566.9|12642.3|12602.3|12610.8|12550.8|2
1637950200000|2021-11-26 18:10:00|12625.9|12565.9|12620.4|12560.4|12631.9|12571.9|12618.9|12558.9|0
1637950500000|2021-11-26 18:15:00|12616.4|12556.4|12609.4|12549.4|12617.9|12557.9|12605.4|12545.4|4
1637950800000|2021-11-26 18:20:00|12599.4|12539.4|12474.9|12434.9|12599.4|12539.4|12474.9|12424.9|46
1637951100000|2021-11-26 18:25:00|12460.9|12436.9|12600.4|12540.4|12619.4|12559.4|12454.4|12427.4|14
1638190800000|2021-11-29 13:00:00|12546.9|12486.9|12607.5|12547.5|12610.8|12554.4|12497.8|12473.8|34
1638191100000|2021-11-29 13:05:00|12608.9|12548.9|12608.9|12548.9|12608.9|12548.9|12608.9|12548.9|1
1638191400000|2021-11-29 13:10:00|12604.7|12544.7|12619.7|12559.7|12622.2|12562.2|12604.7|12544.7|15
1638191700000|2021-11-29 13:15:00|12616.9|12556.9|12665.3|12605.3|12665.3|12605.3|12616.9|12556.9|5
1638192000000|2021-11-29 13:20:00|12670.8|12610.8|12700.6|12640.6|12700.6|12640.6|12670.8|12610.8|11
1638192300000|2021-11-29 13:25:00|12701.7|12641.7|12717.8|12657.8|12717.8|12657.8|12701.7|12641.7|7
1638192600000|2021-11-29 13:30:00|12722.3|12662.3|12723.7|12663.7|12723.7|12663.7|12722.3|12662.3|1
1638192900000|2021-11-29 13:35:00|12721.2|12661.2|12702.6|12642.6|12722.5|12662.5|12702.6|12642.6|2
1638193200000|2021-11-29 13:40:00|12706.2|12646.2|12708.7|12648.7|12713.7|12653.7|12706.2|12646.2|2
1638193500000|2021-11-29 13:45:00|12704.5|12644.5|12696.2|12636.2|12704.5|12644.5|12673.7|12633.7|3
1638193800000|2021-11-29 13:50:00|12698.7|12638.7|12696.2|12636.2|12707.9|12647.9|12685.1|12625.1|3
1638194100000|2021-11-29 13:55:00|12694.8|12634.8|12696.2|12636.2|12696.2|12636.2|12693.7|12633.7|0
1638194400000|2021-11-29 14:00:00|12701.2|12641.2|12717.6|12657.6|12724.8|12664.8|12701.2|12641.2|2
1638194700000|2021-11-29 14:05:00|12719|12659|12726.2|12666.2|12726.2|12667.4|12707.4|12657.6|3
1638195000000|2021-11-29 14:10:00|12720.7|12696.7|12763.8|12703.8|12780.4|12720.4|12720.7|12696.7|14
1638195300000|2021-11-29 14:15:00|12756.3|12716.3|12753.3|12729.3|12763.8|12729.3|12745.8|12703.8|0
1638195600000|2021-11-29 14:20:00|12780.4|12720.4|12769.1|12709.1|12782.9|12731.5|12753.3|12700.2|8
1638195900000|2021-11-29 14:25:00|12767.7|12707.7|12778|12718|12789.9|12760.9|12765.8|12707.7|17
1638196200000|2021-11-29 14:30:00|12779.3|12719.3|12780.2|12720.2|12785.5|12748.2|12761.3|12711.6|3
1638196500000|2021-11-29 14:35:00|12765.2|12725.2|12755.2|12695.2|12780.2|12727.4|12727.2|12690.2|16
1638196800000|2021-11-29 14:40:00|12752.4|12692.4|12763.8|12703.8|12766.3|12706.3|12750.2|12690.2|2
1638197100000|2021-11-29 14:45:00|12766.6|12706.6|12766.3|12706.3|12773.8|12724.1|12763.6|12703.6|4
1638197400000|2021-11-29 14:50:00|12765|12705|12733.9|12673.9|12765|12705|12723.4|12673.9|5
1638197700000|2021-11-29 14:55:00|12741.4|12681.4|12721.4|12681.4|12748.9|12688.9|12721.4|12673.9|2
1638198000000|2021-11-29 15:00:00|12690.9|12666.9|12707.8|12647.8|12730|12678.8|12690.9|12644.4|13
1638198300000|2021-11-29 15:05:00|12706.4|12646.4|12678.1|12638.1|12706.4|12650.3|12671.7|12625.5|10
1638198600000|2021-11-29 15:10:00|12686.7|12626.7|12671.7|12631.7|12686.7|12634.2|12671.7|12625.6|1
1638198900000|2021-11-29 15:15:00|12670.3|12630.3|12669.2|12609.2|12671.7|12630.3|12664.7|12609.2|2
1638199200000|2021-11-29 15:20:00|12667.8|12607.8|12669.2|12609.2|12669.2|12609.2|12666.7|12606.7|6
1638199500000|2021-11-29 15:25:00|12666.7|12606.7|12671.7|12611.7|12671.7|12611.7|12666.7|12606.7|0
1638199800000|2021-11-29 15:30:00|12651.7|12607.6|12642|12602|12651.7|12607.6|12642|12602|1
1638200100000|2021-11-29 15:35:00|12628.7|12604.7|12604.5|12564.5|12645.6|12604.7|12591.2|12564.5|18
1638200400000|2021-11-29 15:40:00|12605.9|12565.9|12608.4|12568.4|12608.4|12575|12591.3|12564.5|5
1638200700000|2021-11-29 15:45:00|12597.6|12573.6|12644.3|12584.3|12654.3|12594.3|12597.6|12568.4|5
1638201000000|2021-11-29 15:50:00|12645.7|12585.7|12659.5|12599.5|12669.5|12609.5|12624.3|12571.8|0
1638201300000|2021-11-29 15:55:00|12654|12594|12659.3|12599.3|12665.9|12605.9|12611.3|12573.4|9
1638201600000|2021-11-29 16:00:00|12664.3|12604.3|12621.3|12597.3|12673.4|12614.3|12616.3|12586.8|9
1638201900000|2021-11-29 16:05:00|12618.8|12594.8|12661.8|12601.8|12667.1|12607.1|12618.8|12594.3|7
1638202200000|2021-11-29 16:10:00|12659.3|12599.3|12655.4|12595.4|12662.9|12606.6|12641.8|12595.4|4
1638202500000|2021-11-29 16:15:00|12656.6|12596.6|12657.7|12597.7|12657.7|12597.7|12656.6|12596.6|3
1638202800000|2021-11-29 16:20:00|||||||||3
1638203400000|2021-11-29 16:30:00|12645.3|12621.3|12650.2|12590.2|12657.7|12625.7|12624.7|12590.2|7
1638203700000|2021-11-29 16:35:00|12641.6|12601.6|12676.6|12616.6|12676.6|12616.6|12641.6|12595.2|1
1638204000000|2021-11-29 16:40:00|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|2
1638204300000|2021-11-29 16:45:00|12680.5|12620.5|12688.9|12648.9|12688.9|12653.5|12673.7|12619.1|7
1638204600000|2021-11-29 16:50:00|12687.8|12647.8|12695.5|12635.5|12699.2|12669|12662.8|12622.8|17
1638204900000|2021-11-29 16:55:00|12703|12643|12706.7|12646.7|12706.7|12646.7|12700.6|12640.6|1
1638205200000|2021-11-29 17:00:00|12708.1|12648.1|12705.6|12645.6|12708.1|12648.1|12705.6|12645.6|0
1638205500000|2021-11-29 17:05:00|12704.2|12644.2|12697.8|12637.8|12708.1|12648.1|12697.8|12637.8|0
1638205800000|2021-11-29 17:10:00|12695.3|12635.3|12700.6|12640.6|12703.1|12643.1|12695.3|12635.3|0
1638206100000|2021-11-29 17:15:00|12702|12642|12705.6|12645.6|12705.6|12645.6|12702|12642|0
1638206400000|2021-11-29 17:20:00|12707|12647|12709.2|12669.2|12713.1|12669.2|12704.5|12645.3|0
1638206700000|2021-11-29 17:25:00|12702.6|12678.6|12730.6|12670.6|12751.7|12695.9|12702.6|12657.9|13
1638207000000|2021-11-29 17:30:00|12729.3|12669.3|12730.6|12690.6|12738.1|12690.6|12717.9|12665.4|6
1638207300000|2021-11-29 17:35:00|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|0
1638207600000|2021-11-29 17:40:00|12733.2|12693.2|12733.2|12693.2|12733.2|12693.2|12733.2|12693.2|0
1638207900000|2021-11-29 17:45:00|12727.7|12703.7|12737.7|12713.7|12737.7|12713.7|12727.7|12703.7|5
1638208200000|2021-11-29 17:50:00|12736.3|12712.3|12753.2|12713.2|12753.2|12716.2|12736.3|12712.3|7
1638208500000|2021-11-29 17:55:00|12752.1|12712.1|12753.2|12713.2|12754.3|12719.8|12742.7|12712.1|4
1638208800000|2021-11-29 18:00:00|12754.3|12714.3|12745|12721|12754.3|12723.7|12745|12714.3|1
1638209100000|2021-11-29 18:05:00|12743.6|12719.6|12749.4|12689.4|12749.4|12722.3|12712.2|12684.1|23
1638209400000|2021-11-29 18:10:00|12750.7|12690.7|12750.5|12690.5|12750.7|12690.7|12748|12688|0
1638209700000|2021-11-29 18:15:00|12744.6|12704.6|12750.5|12690.5|12750.5|12710.2|12744.6|12690.5|13
1638210000000|2021-11-29 18:20:00|12750.2|12690.2|12740.6|12716.6|12750.2|12719.4|12740.6|12690.2|7
1638210300000|2021-11-29 18:25:00|12746.1|12706.1|12647|12607|12750|12715.5|12645.9|12600.6|136
1638210600000|2021-11-29 18:30:00|12649.5|12609.5|12687|12627|12703.1|12643.1|12639|12604.5|23
1638210900000|2021-11-29 18:35:00|12682.9|12622.9|12678.4|12618.4|12690.9|12630.9|12675.9|12615.9|0
1638211200000|2021-11-29 18:40:00|12679.5|12619.5|12670.9|12610.9|12679.5|12619.5|12670.9|12610.9|4
1638211500000|2021-11-29 18:45:00|12673.4|12613.4|12668.4|12608.4|12673.4|12617|12657|12607.3|2
1638211800000|2021-11-29 18:50:00|12660.9|12620.9|12647.9|12623.9|12660.9|12623.9|12645.4|12617.6|9
1638212100000|2021-11-29 18:55:00|12658.4|12618.4|12673.4|12613.4|12673.4|12619.8|12657.3|12611.2|15
1638277200000|2021-11-30 13:00:00|12683.9|12623.9|12700.1|12660.1|12715.3|12690.8|12670.1|12610.1|21
1638277500000|2021-11-30 13:05:00|12697.6|12657.6|12684.6|12660.6|12697.6|12664.3|12684.6|12657.6|4
1638277800000|2021-11-30 13:10:00|12679.6|12655.6|12679.6|12655.6|12679.6|12655.6|12679.6|12655.6|0
1638278100000|2021-11-30 13:15:00|12679|12619|12664|12604|12679|12625.1|12664|12604|9
1638278400000|2021-11-30 13:20:00|12665.3|12605.3|12698.1|12638.1|12698.1|12650.6|12651|12605.3|3
1638278700000|2021-11-30 13:25:00|12689.4|12649.4|12685.4|12645.4|12699.2|12650.6|12685.4|12636.7|2
1638279000000|2021-11-30 13:30:00|12684|12624|12676.5|12616.5|12685.6|12625.6|12675.4|12615.4|1
1638279300000|2021-11-30 13:35:00|12679|12619|12687.9|12627.9|12703.1|12643.1|12666.7|12615.4|5
1638279600000|2021-11-30 13:40:00|12689.2|12629.2|12704.3|12644.3|12718.1|12658.1|12688.5|12629.2|3
1638279900000|2021-11-30 13:45:00|12705.6|12645.6|12716.8|12656.8|12740.6|12680.6|12705.6|12645.6|3
1638280200000|2021-11-30 13:50:00|12719.5|12659.5|12718.1|12658.1|12720.6|12660.6|12714.1|12654.1|0
1638280500000|2021-11-30 13:55:00|12716.8|12656.8|12746.8|12686.8|12757|12697|12715.6|12655.6|15
1638280800000|2021-11-30 14:00:00|12745.7|12685.7|12745.7|12685.7|12745.7|12685.7|12745.7|12685.7|0
1638281100000|2021-11-30 14:05:00|12746.8|12686.8|12740.5|12700.5|12749.3|12700.5|12738|12685.5|1
1638281400000|2021-11-30 14:10:00|12741.6|12701.6|12740.5|12700.5|12741.6|12701.6|12740.5|12700.5|1
1638281700000|2021-11-30 14:15:00|12725|12701|12721.2|12697.2|12725|12701|12720|12696|12
1638282000000|2021-11-30 14:20:00|12719.8|12695.8|12705.5|12645.5|12721.7|12695.8|12695.4|12645.5|4
1638282300000|2021-11-30 14:25:00|12699.2|12639.2|12669.2|12629.2|12701.9|12641.9|12669.2|12616.7|21
1638282600000|2021-11-30 14:30:00|12670.5|12630.5|12667.6|12643.6|12670.5|12644.9|12665.2|12629.2|7
1638282900000|2021-11-30 14:35:00|12664.2|12624.2|12664.2|12624.2|12668.1|12628.1|12664.2|12624.2|2
1638283200000|2021-11-30 14:40:00|12648.7|12624.7|12690.6|12630.6|12694.4|12634.4|12632.6|12608.6|7
1638283500000|2021-11-30 14:45:00|12693.1|12633.1|12695.6|12635.6|12695.6|12635.6|12690.6|12630.6|0
1638283800000|2021-11-30 14:50:00|12696.8|12636.8|12700.6|12640.6|12701.8|12662.3|12682.6|12630.6|4
1638284100000|2021-11-30 14:55:00|12699.5|12639.5|12660.6|12620.6|12699.5|12652.3|12660.6|12620.6|3
1638284400000|2021-11-30 15:00:00|12659.5|12619.5|12675.6|12615.6|12678.1|12619.5|12585.1|12549.5|34
1638284700000|2021-11-30 15:05:00|12674.5|12614.5|12678.3|12618.3|12678.3|12618.3|12674.5|12614.5|1
1638285000000|2021-11-30 15:10:00|12680.8|12620.8|12672|12632|12683.3|12634.7|12672|12620.8|1
1638285300000|2021-11-30 15:15:00|12675.9|12635.9|12675.9|12635.9|12675.9|12635.9|12674.5|12634.5|2
1638285600000|2021-11-30 15:20:00|12662.7|12638.7|12632|12592|12662.7|12638.7|12625.2|12576.8|13
1638285900000|2021-11-30 15:25:00|12629|12605|12629|12605|12629|12605|12629|12605|0
1638286200000|2021-11-30 15:30:00|12629.1|12605.1|12627.9|12603.9|12635.7|12605.1|12626.7|12593.4|2
1638286500000|2021-11-30 15:35:00|12605|12581|12618|12578|12633.4|12582|12603.7|12570.7|6
1638286800000|2021-11-30 15:40:00|12633.4|12573.4|12619.4|12579.4|12633.4|12582.1|12619.4|12573.4|1
1638287100000|2021-11-30 15:45:00|12604.1|12580.1|12613.1|12589.1|12622.3|12591.6|12604.1|12574.8|4
1638287400000|2021-11-30 15:50:00|12604.1|12580.1|12596|12536|12604.1|12580.1|12539.1|12511|29
1638287700000|2021-11-30 15:55:00|12569.8|12529.8|12594.6|12534.6|12594.6|12534.6|12557.1|12511.1|4
1638288000000|2021-11-30 16:00:00|12591|12531|12577.5|12537.5|12591|12537.5|12572.1|12512.1|10
1638288300000|2021-11-30 16:05:00|12578.7|12538.7|12575.7|12551.7|12581.2|12551.7|12575.7|12538.7|4
1638288600000|2021-11-30 16:10:00|12578.2|12554.2|12586.2|12526.2|12586.2|12554.2|12578.2|12523.7|4
1638289200000|2021-11-30 16:20:00|12574.9|12534.9|12574.9|12514.9|12586.2|12538.7|12572.9|12513.5|5
1638289500000|2021-11-30 16:25:00|12553.7|12513.7|12553.7|12513.7|12562.4|12528.1|12549.6|12502.4|1
1638289800000|2021-11-30 16:30:00|12549.8|12525.8|12529.9|12469.9|12565.9|12529.2|12495.7|12461.8|20
1638290100000|2021-11-30 16:35:00|12526.1|12466.1|12490.6|12466.6|12531.1|12471.1|12490.6|12457.4|13
1638290400000|2021-11-30 16:40:00|12486.9|12462.9|12524.9|12464.9|12526.3|12466.3|12484.4|12460.4|12
1638290700000|2021-11-30 16:45:00|12504.9|12444.9|12554.8|12494.8|12559.8|12499.8|12502.4|12442.4|13
1638291000000|2021-11-30 16:50:00|12552.3|12492.3|12559.8|12499.8|12568.6|12508.6|12545.9|12485.9|3
1638291300000|2021-11-30 16:55:00|12560.9|12500.9|12561.1|12501.1|12561.1|12501.1|12559.8|12499.8|1
1638291600000|2021-11-30 17:00:00|12559.8|12499.8|12556|12496|12559.8|12499.8|12556|12496|0
1638291900000|2021-11-30 17:05:00|12557.3|12497.3|12556|12496|12557.3|12497.3|12551|12491|4
1638292200000|2021-11-30 17:10:00|||||||||4
1638292500000|2021-11-30 17:15:00|12533.5|12493.5|12532.3|12492.3|12533.5|12493.5|12531|12491|2
1638292800000|2021-11-30 17:20:00|12531|12491|12527.4|12467.4|12533.5|12497.7|12518|12467.4|6
1638293100000|2021-11-30 17:25:00|12528.7|12468.7|12523.5|12463.5|12532|12496.7|12495.5|12461.8|10
1638293400000|2021-11-30 17:30:00|12520.8|12460.8|12458.7|12418.7|12520.8|12460.8|12458.7|12418.7|14
1638293700000|2021-11-30 17:35:00|12446.7|12422.7|12511.2|12451.2|12513.7|12453.7|12443.2|12419.2|5
1638294000000|2021-11-30 17:40:00|12508.7|12448.7|12503.8|12443.8|12528.8|12468.8|12489.9|12429.9|3
1638294300000|2021-11-30 17:45:00|12498.8|12438.8|12473.8|12413.8|12498.8|12438.8|12473.8|12413.8|3
1638294600000|2021-11-30 17:50:00|12458.8|12418.8|12445.8|12421.8|12458.8|12424.1|12445.8|12418.8|2
1638294900000|2021-11-30 17:55:00|12469.1|12409.1|12457.6|12417.6|12474.9|12426.8|12445.8|12409.1|6
1638295200000|2021-11-30 18:00:00|12456.5|12416.5|12419|12379|12456.5|12421.8|12403.3|12373.8|26
1638295500000|2021-11-30 18:05:00|12417.7|12377.7|12458.8|12418.8|12474|12421.3|12417.7|12377.7|6
1638295800000|2021-11-30 18:10:00|12460|12420|12467.7|12407.7|12473.8|12424|12425|12376.5|18
1638296100000|2021-11-30 18:15:00|12468.8|12408.8|12471.5|12411.5|12487.7|12446.8|12462.2|12403.8|11
1638296400000|2021-11-30 18:20:00|12470.2|12410.2|12462.7|12402.7|12471.5|12411.5|12460.2|12400.2|2
1638296700000|2021-11-30 18:25:00|12464|12404|12404.7|12380.7|12472.7|12412.7|12404.7|12377.7|54
1638297000000|2021-11-30 18:30:00|12407.2|12383.2|12470.2|12410.2|12470.2|12410.2|12407.2|12382.7|4
1638297300000|2021-11-30 18:35:00|12478.4|12418.4|12486.4|12426.4|12486.4|12426.4|12478.4|12418.4|2
1638297600000|2021-11-30 18:40:00|12481.4|12421.4|12476.6|12416.6|12484.1|12424.1|12476.6|12416.6|1
1638297900000|2021-11-30 18:45:00|12475.3|12415.3|12473.9|12413.9|12475.3|12418.6|12453.9|12408.9|2
1638298200000|2021-11-30 18:50:00|12476.4|12416.4|12482.8|12422.8|12490.5|12448|12474.5|12416.4|2
1638298500000|2021-11-30 18:55:00|12481.4|12421.4|12504.1|12444.1|12504.1|12444.1|12476.4|12416.4|11
1638363600000|2021-12-01 13:00:00|12494.5|12434.5|12358.2|12318.2|12510.8|12463.8|12356.9|12309.5|66
1638363900000|2021-12-01 13:05:00|12356.9|12316.9|12334.1|12310.1|12356.9|12316.9|12334.1|12308.4|5
1638364200000|2021-12-01 13:10:00|12332.8|12308.8|12292.1|12252.1|12335.8|12308.8|12290.9|12250.9|21
1638364500000|2021-12-01 13:15:00|12289.1|12265.1|12363.2|12303.2|12363.2|12303.2|12289.1|12265.1|26
1638364800000|2021-12-01 13:20:00|12358|12298|12308.9|12284.9|12358|12298|12308.9|12279.4|2
1638365100000|2021-12-01 13:25:00|12319.5|12279.5|12291.7|12267.7|12442|12392|12291.7|12244.6|32
1638365400000|2021-12-01 13:30:00|12299.6|12239.6|12298.4|12238.4|12299.6|12239.6|12298.4|12238.4|1
1638365700000|2021-12-01 13:35:00|12297.1|12237.1|12325.5|12301.5|12374.6|12325.1|12295.9|12235.9|14
1638366000000|2021-12-01 13:40:00|12358.5|12298.5|12372.1|12312.1|12372.1|12312.1|12358.5|12298.5|4
1638366300000|2021-12-01 13:45:00|12374.6|12314.6|12383.5|12323.5|12383.5|12323.5|12368.5|12308.5|2
1638366600000|2021-12-01 13:50:00|12382.3|12322.3|12345.7|12321.7|12382.3|12333.8|12345.7|12321.7|1
1638366900000|2021-12-01 13:55:00|12337.3|12313.3|12327|12303|12337.5|12313.3|12326.9|12297.5|3
1638367200000|2021-12-01 14:00:00|12329.5|12305.5|12372.4|12312.4|12372.4|12312.4|12329.5|12297.5|4
1638367500000|2021-12-01 14:05:00|12377.4|12317.4|12383.2|12359.2|12384.9|12359.2|12354.4|12317.4|3
1638367800000|2021-12-01 14:10:00|12392.5|12352.5|12401.2|12361.2|12409.9|12363|12387|12349.9|1
1638368100000|2021-12-01 14:15:00|12398.8|12358.8|12501.7|12441.7|12501.7|12441.7|12398.8|12358.8|10
1638368400000|2021-12-01 14:20:00|12504.2|12444.2|12530.5|12470.5|12530.5|12470.5|12501.7|12444.2|2
1638368700000|2021-12-01 14:25:00|12533|12473|12523.1|12463.1|12544.5|12485.5|12498.6|12463.1|27
1638369000000|2021-12-01 14:30:00|12520.5|12460.5|12495.5|12435.5|12540.3|12480.3|12495.5|12435.5|4
1638369300000|2021-12-01 14:35:00|12494.3|12434.3|12468.1|12408.1|12513|12453|12465.5|12405.5|7
1638369600000|2021-12-01 14:40:00|12477.3|12417.3|12468.1|12408.1|12525.6|12465.6|12457.2|12397.2|6
1638369900000|2021-12-01 14:45:00|12463.1|12403.1|12441.9|12381.9|12478.2|12418.2|12441.9|12381.9|0
1638370200000|2021-12-01 14:50:00|12440.7|12380.7|12388.2|12328.2|12440.7|12380.7|12378.2|12328.2|5
1638370500000|2021-12-01 14:55:00|12384.3|12324.3|12403.3|12343.3|12408.4|12348.4|12383.2|12323.2|4
1638370800000|2021-12-01 15:00:00|12374.6|12314.6|12345.6|12285.6|12374.6|12314.6|12330.5|12270.5|22
1638371100000|2021-12-01 15:05:00|12348.2|12288.2|12353.2|12293.2|12354.5|12294.5|12343.1|12283.1|1
1638371400000|2021-12-01 15:10:00|12358.4|12298.4|12315.7|12255.7|12398.3|12338.3|12315.7|12255.7|16
1638371700000|2021-12-01 15:15:00|12310.7|12250.7|12319.3|12259.3|12319.3|12259.3|12304.4|12244.4|1
1638372300000|2021-12-01 15:25:00|12315.5|12255.5|12301.9|12241.9|12315.5|12255.5|12298.1|12238.1|3
1638372600000|2021-12-01 15:30:00|12300.7|12240.7|12339.3|12279.3|12341.9|12281.9|12271.4|12240.7|11
1638372900000|2021-12-01 15:35:00|12334.1|12274.1|12352|12292|12352|12297|12287.5|12260.5|11
1638373200000|2021-12-01 15:40:00|12357|12297|12377.1|12317.1|12379.7|12319.7|12352.2|12297|6
1638373500000|2021-12-01 15:45:00|12368.3|12308.3|12383.3|12343.3|12395.8|12344.5|12368.3|12308.3|1
1638373800000|2021-12-01 15:50:00|12367.8|12343.8|12385.9|12325.9|12387.2|12347.4|12335.1|12303.1|10
1638374100000|2021-12-01 15:55:00|12384.6|12324.6|12381.9|12321.9|12384.6|12324.6|12379.5|12319.5|0
1638374400000|2021-12-01 16:00:00|12385.8|12325.8|12357|12297|12410.8|12350.8|12357|12297|11
1638374700000|2021-12-01 16:05:00|12360.9|12300.9|12357|12297|12360.9|12300.9|12357|12297|7
1638375000000|2021-12-01 16:10:00|12335.5|12275.5|12319.4|12259.4|12335.5|12275.5|12316.9|12256.9|6
1638375300000|2021-12-01 16:15:00|12316.9|12256.9|12316.9|12256.9|12319.3|12259.3|12316.9|12256.9|0
1638375600000|2021-12-01 16:20:00|12319.3|12259.3|12313|12253|12319.3|12259.3|12306.8|12246.8|0
1638375900000|2021-12-01 16:25:00|12323.5|12263.5|12345.9|12305.9|12374.5|12322|12323.5|12263.5|11
1638376200000|2021-12-01 16:30:00|12349.5|12309.5|12449.8|12389.8|12456.1|12404.1|12340.2|12303.3|22
1638376500000|2021-12-01 16:35:00|12451.1|12391.1|12444.5|12384.5|12451.1|12391.1|12442.1|12382.1|1
1638376800000|2021-12-01 16:40:00|12445.8|12385.8|12434.5|12374.5|12469.5|12409.5|12429.4|12369.4|62
1638377100000|2021-12-01 16:45:00|12435.8|12375.8|12440.5|12380.5|12447|12387|12435.8|12375.8|0
1638377400000|2021-12-01 16:50:00|12441.8|12381.8|12382.9|12342.9|12444.4|12384.4|12367.4|12334.3|5
1638377700000|2021-12-01 16:55:00|12384.2|12344.2|12397.9|12337.9|12400.4|12347.8|12382.9|12335.5|5
1638378000000|2021-12-01 17:00:00|12373.4|12349.4|12390.4|12330.4|12390.4|12349.4|12348.5|12314.3|9
1638378300000|2021-12-01 17:05:00|12392.9|12332.9|12371.1|12347.1|12392.9|12348.4|12371.1|12332.9|18
1638378600000|2021-12-01 17:10:00|12363.6|12339.6|12347.9|12287.9|12372.7|12339.6|12322.4|12287.9|35
1638378900000|2021-12-01 17:15:00|12346.7|12286.7|12331.6|12291.6|12349.2|12315|12331.6|12274.1|15
1638379200000|2021-12-01 17:20:00|12322.3|12298.3|12320.4|12280.4|12331.6|12298.3|12311.1|12280.4|10
1638379500000|2021-12-01 17:25:00|12313.7|12289.7|12320.4|12280.4|12320.4|12289.7|12311.1|12279.1|1
1638379800000|2021-12-01 17:30:00|12311.1|12287.1|12309.8|12285.8|12320.4|12287.1|12309.8|12280.4|3
1638380100000|2021-12-01 17:35:00|12308.6|12284.6|12307.8|12267.8|12316.3|12284.6|12304.8|12252.7|34
1638380400000|2021-12-01 17:40:00|12301.1|12277.1|12302.3|12278.3|12302.3|12278.3|12301.1|12277.1|0
1638380700000|2021-12-01 17:45:00|12303.6|12279.6|12307.3|12283.3|12307.3|12283.3|12303.6|12279.6|0
1638381000000|2021-12-01 17:50:00|12308.6|12284.6|12322.4|12298.4|12330.3|12298.4|12308.6|12284.6|2
1638381300000|2021-12-01 17:55:00|12324.9|12300.9|12342.9|12302.9|12345.4|12305.4|12324.9|12300.6|3
1638381600000|2021-12-01 18:00:00|12333.6|12309.6|12332.9|12292.9|12347.9|12309.6|12322.4|12287.9|20
1638381900000|2021-12-01 18:05:00|12322.4|12298.4|12307.4|12283.4|12327.8|12298.4|12307.4|12282.9|7
1638382200000|2021-12-01 18:10:00|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|14
1638382500000|2021-12-01 18:15:00|12306.2|12282.2|12281.1|12257.1|12306.2|12282.2|12281.1|12251.7|11
1638382800000|2021-12-01 18:20:00|12278.7|12254.7|12231.2|12207.2|12278.7|12254.7|12223.7|12196.7|34
1638383100000|2021-12-01 18:25:00|12226.4|12202.4|12235.8|12211.8|12259.2|12227|12209.9|12182.2|345
1638383400000|2021-12-01 18:30:00|12238.4|12214.4|12217.3|12193.3|12266.4|12216.4|12214.8|12189.3|35
1638383700000|2021-12-01 18:35:00|12216.1|12192.1|12231.6|12191.6|12234.1|12199.5|12213.6|12189.6|23
1638384000000|2021-12-01 18:40:00|12234.1|12194.1|12234.1|12194.1|12234.1|12194.1|12234.1|12194.1|1
1638384300000|2021-12-01 18:45:00|12245.4|12185.4|12237.8|12197.8|12246.6|12200.3|12237.8|12185.4|42
1638384600000|2021-12-01 18:50:00|12228.5|12204.5|12232.3|12208.3|12232.3|12208.3|12224.8|12200.8|101
1638384900000|2021-12-01 18:55:00|12231|12207|12272.8|12212.8|12277.8|12217.8|12231|12196.6|51
1638450000000|2021-12-02 13:00:00|12245.8|12185.8|12237.1|12197.1|12248.4|12206.3|12227.8|12184.5|9
1638450300000|2021-12-02 13:05:00|12250.9|12190.9|12234.6|12194.6|12250.9|12197.1|12234.6|12190.9|6
1638450900000|2021-12-02 13:15:00|12235.9|12195.9|12274.7|12214.7|12279.7|12219.7|12219.1|12193.4|32
1638451200000|2021-12-02 13:20:00|12275.9|12215.9|12300.9|12240.9|12310.9|12250.9|12274.7|12214.7|17
1638451500000|2021-12-02 13:25:00|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|0
1638451800000|2021-12-02 13:30:00|12301|12241|12301|12241|12301|12241|12299.7|12239.7|6
1638452100000|2021-12-02 13:35:00|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|2
1638452400000|2021-12-02 13:40:00|12299.8|12239.8|12353.5|12293.5|12353.5|12294|12299.8|12239.8|13
1638452700000|2021-12-02 13:45:00|12356|12296|12359.8|12299.8|12366.1|12306.1|12356|12296|5
1638453000000|2021-12-02 13:50:00|12331.8|12307.8|12331.8|12307.8|12331.8|12307.8|12331.8|12307.8|1
1638453300000|2021-12-02 13:55:00|12344.1|12320.1|12367.3|12307.3|12372.3|12320.1|12344.1|12307.3|4
1638453600000|2021-12-02 14:00:00|12368.6|12308.6|12356.1|12296.1|12374.9|12314.9|12356.1|12296.1|6
1638453900000|2021-12-02 14:05:00|12353.6|12293.6|12353.6|12293.6|12353.6|12293.6|12353.6|12293.6|1
1638454500000|2021-12-02 14:15:00|12352.3|12292.3|12307.3|12267.3|12354.7|12329|12307.3|12267.3|7
1638454800000|2021-12-02 14:20:00|12306.1|12266.1|12306.1|12266.1|12306.1|12266.1|12304.8|12264.8|3
1638455100000|2021-12-02 14:25:00|||||||||1
1638455400000|2021-12-02 14:30:00|12301.1|12261.1|12289.9|12249.9|12302.4|12261.1|12289.9|12242.4|3
1638455700000|2021-12-02 14:35:00||12229.9||12229.9||12229.9||12229.9|3
1638456000000|2021-12-02 14:40:00|12269.9|12221.2|12301.9|12277.9|12301.9|12277.9|12251.9|12221.2|14
1638456300000|2021-12-02 14:45:00|12300.7|12276.7|12317.4|12277.4|12318.7|12278.7|12300.7|12273.7|12
1638456600000|2021-12-02 14:50:00|12317.5|12277.5|12317.5|12257.5|12317.5|12284.2|12305|12256.2|1
1638457500000|2021-12-02 15:05:00|12310|12270|12310|12270|12310|12270|12310|12270|6
1638457800000|2021-12-02 15:10:00|12307.5|12267.5|12353.8|12293.8|12356.3|12296.3|12307.5|12267.5|45
1638458400000|2021-12-02 15:20:00|12352.5|12292.5|12351.3|12291.3|12352.6|12292.6|12351.3|12291.3|0
1638458700000|2021-12-02 15:25:00|12352.6|12292.6|12367.6|12307.6|12401.3|12348.1|12352.6|12292.6|24
1638459000000|2021-12-02 15:30:00|12375.2|12315.2|12396.3|12336.3|12396.3|12341.8|12364.6|12315.2|11
1638459300000|2021-12-02 15:35:00|12393.8|12333.8|12383.4|12359.4|12393.9|12360.6|12372.1|12333.8|5
1638459600000|2021-12-02 15:40:00|12382.1|12358.1|12388.4|12364.4|12401.4|12366.9|12380.9|12356.9|3
1638459900000|2021-12-02 15:45:00|12383.4|12359.4|12398.4|12374.4|12398.4|12374.4|12383.4|12359.4|2
1638460200000|2021-12-02 15:50:00|12400.9|12376.9|12398.4|12374.4|12400.9|12376.9|12393.4|12369.4|6
1638460500000|2021-12-02 15:55:00|12399.7|12375.7|12482.7|12422.7|12482.7|12422.7|12399.7|12375.2|14
1638460800000|2021-12-02 16:00:00|12483.9|12423.9|12480.2|12420.2|12485.2|12425.2|12480.2|12420.2|2
1638461100000|2021-12-02 16:05:00|12478.9|12418.9|12447.7|12407.7|12478.9|12418.9|12432.7|12372.7|2
1638461400000|2021-12-02 16:10:00|12448.9|12408.9|12463.9|12423.9|12471.4|12424.4|12448.4|12405.2|11
1638461700000|2021-12-02 16:15:00|12466.4|12426.4|12461.4|12401.4|12466.4|12426.4|12461.4|12401.4|4
1638462000000|2021-12-02 16:20:00|12450.2|12410.2|12448.9|12408.9|12450.2|12410.2|12448.9|12408.9|0
1638462300000|2021-12-02 16:25:00|12447.7|12407.7|12440.9|12416.9|12447.7|12419.4|12435.9|12407.7|5
1638462600000|2021-12-02 16:30:00|12441|12417|12436.5|12376.5|12444|12417|12424|12364|10
1638462900000|2021-12-02 16:35:00|12427.7|12387.7|12430.2|12390.2|12430.2|12390.2|12427.7|12387.7|0
1638463200000|2021-12-02 16:40:00|12427.7|12387.7|12447.2|12423.2|12447.7|12423.2|12413.5|12387.7|13
1638463500000|2021-12-02 16:45:00|12454.7|12430.7|12487.7|12427.7|12489|12430.7|12454.7|12420.2|1
1638463800000|2021-12-02 16:50:00|12486.5|12426.5|12454.8|12430.8|12486.5|12432|12454.8|12426.5|0
1638464100000|2021-12-02 16:55:00|12459|12419|12451|12427|12459|12428.3|12449.8|12415.3|4
1638464400000|2021-12-02 17:00:00|12452.3|12428.3|12451.1|12427.1|12452.3|12428.3|12451.1|12427.1|0
1638465000000|2021-12-02 17:10:00|12454.8|12430.8|12489.1|12429.1|12491.6|12439.5|12453.6|12429.1|5
1638465300000|2021-12-02 17:15:00|12463.6|12439.6|12466.6|12426.6|12474.1|12439.6|12457.8|12407.8|4
1638465600000|2021-12-02 17:20:00|12465.3|12425.3|12452.4|12428.4|12466.6|12432.1|12451.1|12422.8|0
1638465900000|2021-12-02 17:25:00|12451.1|12427.1|12413.6|12389.6|12454.1|12427.1|12413.6|12389.6|10
1638466200000|2021-12-02 17:30:00|12420.3|12380.3|12417.9|12357.9|12420.3|12380.9|12387.4|12357.9|5
1638466500000|2021-12-02 17:35:00|12422.9|12362.9|12427.9|12367.9|12430.4|12370.4|12422.9|12362.9|0
1638466800000|2021-12-02 17:40:00|12419.2|12379.2|12439.2|12379.2|12439.2|12381.7|12419.2|12379.2|2
1638467100000|2021-12-02 17:45:00|12446.7|12386.7|12461.7|12401.7|12461.7|12401.7|12446.7|12386.7|0
1638467400000|2021-12-02 17:50:00|12460.4|12400.4|12460.4|12400.4|12460.4|12400.4|12460.4|12400.4|1
1638467700000|2021-12-02 17:55:00|12460.5|12400.5|12460.5|12400.5|12460.5|12400.5|12460.5|12400.5|0
1638468000000|2021-12-02 18:00:00|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|1
1638468300000|2021-12-02 18:05:00|12458|12398|12466.7|12406.7|12473|12413|12451.7|12391.7|0
1638468600000|2021-12-02 18:10:00|12468|12408|12465.5|12405.5|12468|12408|12465.5|12405.5|1
1638468900000|2021-12-02 18:15:00|12459.3|12399.3|12465.5|12405.5|12468|12408|12459.3|12399.3|1
1638469200000|2021-12-02 18:20:00|12468|12408|12431.7|12371.7|12469.2|12413.5|12430.5|12370.5|26
1638469500000|2021-12-02 18:25:00|12415.4|12375.4|12299.2|12259.2|12415.4|12375.4|12299.2|12246.7|229
1638469800000|2021-12-02 18:30:00|12330.6|12270.6|12354.2|12294.2|12369.2|12309.2|12312.4|12270.5|20
1638470100000|2021-12-02 18:35:00|12356.7|12296.7|12356.8|12296.8|12364.2|12304.2|12354.2|12294.2|7
1638470400000|2021-12-02 18:40:00|12358|12298|12356.8|12296.8|12361.8|12301.8|12356.8|12296.8|2
1638470700000|2021-12-02 18:45:00|12359.3|12299.3|12328|12268|12375.5|12315.5|12285|12261|13
1638471000000|2021-12-02 18:50:00|12326.8|12266.8|12330.5|12270.5|12344.3|12291|12288.8|12260.6|7
1638471300000|2021-12-02 18:55:00|12334.3|12274.3|12321.8|12261.8|12374.3|12314.3|12288.8|12256.8|9
1638536400000|2021-12-03 13:00:00|12375.6|12315.6|12298.2|12238.2|12375.6|12315.6|12290.6|12236.9|34
1638536700000|2021-12-03 13:05:00|12299.4|12239.4|12294.4|12234.4|12299.4|12239.4|12294.4|12234.4|0
1638537000000|2021-12-03 13:10:00|12316.5|12256.5|12341.9|12281.9|12341.9|12281.9|12316.5|12256.5|2
1638537600000|2021-12-03 13:20:00|12340.7|12280.7|12301.9|12261.9|12340.7|12281.2|12292.6|12241.9|7
1638537900000|2021-12-03 13:25:00|12297.5|12273.5|12296.3|12272.3|12301.9|12274.9|12296.3|12261.9|2
1638538200000|2021-12-03 13:30:00|12308.2|12248.2|12296.8|12256.8|12308.2|12256.8|12296.8|12241.9|3
1638538500000|2021-12-03 13:35:00|12341.9|12281.9|12356.9|12296.9|12356.9|12296.9|12341.9|12281.9|6
1638538800000|2021-12-03 13:40:00|12355.7|12295.7|12339.4|12279.4|12355.7|12295.7|12339.3|12279.3|2
1638539400000|2021-12-03 13:50:00|12334.4|12274.4|12316.9|12256.9|12334.4|12282.4|12301.4|12256.9|3
1638539700000|2021-12-03 13:55:00|12351.9|12276.9|12360.7|12300.7|12360.7|12300.7|12349.4|12276.9|6
1638540000000|2021-12-03 14:00:00|12358.2|12298.2|12317.6|12293.6|12358.2|12298.2|12317.6|12283.1|1
1638540300000|2021-12-03 14:05:00|12315.1|12291.1|12277.6|12253.6|12319.4|12291.1|12276.4|12251.9|12
1638540600000|2021-12-03 14:10:00|12278.9|12254.9|12263.9|12239.9|12279.4|12254.9|12261.4|12237.4|9
1638540900000|2021-12-03 14:15:00|12296.9|12236.9|12279.4|12239.4|12296.9|12243.2|12278.1|12235.6|5
1638541200000|2021-12-03 14:20:00|12267.8|12243.8|12254|12230|12267.8|12243.8|12254|12230|3
1638541500000|2021-12-03 14:25:00|12242|12202|12231.5|12207.5|12264.4|12210|12216.5|12192.5|17
1638541800000|2021-12-03 14:30:00|12234|12210|12274.5|12214.5|12279.5|12219.5|12234|12204.3|4
1638542100000|2021-12-03 14:35:00|12273.2|12213.2|12277|12217|12278.2|12218.2|12269.5|12209.5|2
1638542400000|2021-12-03 14:40:00|12275.8|12215.8|12268.3|12208.3|12277|12217|12268.3|12208.3|0
1638542700000|2021-12-03 14:45:00|12265.8|12225.8|12288.3|12228.3|12288.3|12249.9|12259|12224.5|3
1638543000000|2021-12-03 14:50:00|12287.1|12227.1|12254|12230|12300.8|12240.8|12254|12224.5|8
1638543300000|2021-12-03 14:55:00|12251.5|12227.5|12284.5|12224.5|12285.7|12227.5|12247.7|12215.8|4
1638543600000|2021-12-03 15:00:00|12285.7|12225.7|12276.5|12252.5|12293.3|12252.5|12272.7|12225.7|8
1638543900000|2021-12-03 15:05:00|12277.7|12253.7|12276.5|12252.5|12280.3|12256.3|12276.5|12252.5|7
1638544200000|2021-12-03 15:10:00|12279|12255|12277.8|12253.8|12279|12255|12277.8|12253.8|68
1638544500000|2021-12-03 15:15:00|12276.5|12252.5|12299.1|12275.1|12305.9|12277.6|12274|12250|44
1638544800000|2021-12-03 15:20:00|12296.5|12272.5|12299|12275|12299|12275|12296.5|12272.5|1
1638545100000|2021-12-03 15:25:00|12304.5|12244.5|12289.5|12229.5|12304.5|12244.5|12283.3|12223.3|2
1638545400000|2021-12-03 15:30:00|12288.3|12228.3|12274|12250|12304.5|12256.3|12264|12224.4|12
1638545700000|2021-12-03 15:35:00|12272.8|12248.8|12294.5|12234.5|12304.5|12268.7|12272.8|12230.7|115
1638546000000|2021-12-03 15:40:00|12298.1|12238.1|12307|12247|12307|12259.5|12298.1|12238.1|0
1638546300000|2021-12-03 15:45:00|12299.5|12239.5|12299.5|12259.5|12307|12259.5|12283.2|12234.5|1
1638546600000|2021-12-03 15:50:00|12284|12260|12287|12247|12287|12260|12284|12247|1
1638546900000|2021-12-03 15:55:00|12276.5|12252.5|12256.5|12232.5|12276.5|12252.5|12256.5|12227|8
1638547200000|2021-12-03 16:00:00|12256.6|12232.6|12254.1|12230.1|12260.8|12232.6|12254.1|12220.8|3
1638547800000|2021-12-03 16:10:00|12262.1|12222.1|12255.4|12231.4|12262.1|12231.4|12255.4|12220.9|3
1638548100000|2021-12-03 16:15:00|12254.1|12230.1|12244.1|12220.1|12254.1|12230.1|12244.1|12220.1|4
1638548400000|2021-12-03 16:20:00|12241.6|12217.6|12244.2|12220.2|12246.6|12222.6|12240.4|12216.4|3
1638548700000|2021-12-03 16:25:00|12246.7|12222.7|12255.4|12231.4|12262.2|12231.4|12244.2|12217|4
1638549000000|2021-12-03 16:30:00|12256.6|12232.6|12259.2|12235.2|12259.2|12235.2|12256.6|12232.6|0
1638549300000|2021-12-03 16:35:00|12251.7|12227.7|12262.2|12222.2|12298.4|12250.2|12251.7|12209.7|37
1638549600000|2021-12-03 16:40:00|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|0
1638549900000|2021-12-03 16:45:00|12257.3|12217.3|12244.3|12220.3|12269.8|12221.5|12244.3|12209.8|0
1638550500000|2021-12-03 16:55:00|12248|12224|12248|12224|12248|12224|12248|12224|0
1638550800000|2021-12-03 17:00:00|12246.7|12222.7|12269.8|12209.8|12290.9|12237.7|12245.5|12209.8|9
1638551100000|2021-12-03 17:05:00|12257.3|12217.3|12258.5|12218.5|12269.8|12218.6|12257.3|12208.5|0
1638551400000|2021-12-03 17:10:00|12257.3|12217.3|12257.3|12217.3|12257.3|12217.3|12257.3|12217.3|0
1638551700000|2021-12-03 17:15:00|12251.8|12227.8|12251.8|12227.8|12251.8|12227.8|12251.8|12227.8|0
1638552000000|2021-12-03 17:20:00|12258.6|12218.6|12251.8|12227.8|12258.6|12227.8|12251.8|12218.6|2
1638552300000|2021-12-03 17:25:00|12246.8|12222.8|12219.2|12195.2|12246.8|12222.8|12219.2|12191|43
1638552600000|2021-12-03 17:30:00|12229.7|12189.7|12204.2|12180.2|12229.7|12194|12204.2|12180.2|25
1638552900000|2021-12-03 17:35:00|12204.3|12180.3|12203|12179|12205.5|12181.5|12203|12179|4
1638553200000|2021-12-03 17:40:00|12205.5|12181.5|12227.2|12187.2|12234.7|12187.2|12200.4|12172.2|9
1638553500000|2021-12-03 17:45:00|12214.2|12190.2|12232.2|12192.2|12233.4|12192.2|12204.2|12167|0
1638553800000|2021-12-03 17:50:00|12257.2|12197.2|12239.7|12199.7|12277.2|12226|12226.7|12187.2|29
1638554100000|2021-12-03 17:55:00|12241|12201|12225.5|12201.5|12241|12211.5|12224.2|12189.7|6
1638554400000|2021-12-03 18:00:00|12219.4|12195.4|12233.5|12173.5|12248.5|12195.4|12211.7|12170.9|20
1638554700000|2021-12-03 18:05:00|12234.8|12174.8|12226|12186|12234.8|12186|12223.5|12169.7|0
1638555000000|2021-12-03 18:10:00|12219.2|12195.2|12231|12191|12259.7|12211.6|12219.2|12191|16
1638555300000|2021-12-03 18:15:00|12232.3|12192.3|12231|12191|12232.3|12192.3|12231|12191|6
1638555600000|2021-12-03 18:20:00|||||||||5
1638555900000|2021-12-03 18:25:00|12232.3|12192.3|12275.4|12215.4|12275.4|12237|12205.5|12172.3|212
1638556200000|2021-12-03 18:30:00|12264.1|12224.1|12258.5|12234.5|12275.4|12237|12258.5|12215.4|17
1638556500000|2021-12-03 18:35:00|12264|12224|12260.3|12220.3|12264|12224|12260.3|12220.3|2
1638556800000|2021-12-03 18:40:00|12259.1|12219.1|12259.1|12219.1|12259.1|12228.3|12252.3|12219.1|0
1638557100000|2021-12-03 18:45:00|12249.9|12225.9|12259.1|12219.1|12259.1|12229.6|12247.4|12217.8|12
1638557400000|2021-12-03 18:50:00|12249.9|12225.9|12254.1|12194.1|12260.4|12225.9|12226.1|12194.1|10
1638557700000|2021-12-03 18:55:00|12271.5|12211.5|12252.8|12192.8|12279.1|12219.1|12219.8|12187.6|44
1638795600000|2021-12-06 13:00:00|12314.5|12254.5|12247.3|12223.3|12314.5|12254.5|12239|12198.1|29
1638795900000|2021-12-06 13:05:00|12248.4|12224.4|12261.7|12221.7|12269.2|12237.2|12242|12195.6|7
1638796500000|2021-12-06 13:15:00|12251.3|12227.3|12265.7|12205.7|12265.7|12227.3|12251.3|12199.5|13
1638796800000|2021-12-06 13:20:00|12248.2|12208.2|12215.7|12175.7|12248.2|12210.3|12212.7|12163.2|14
1638797100000|2021-12-06 13:25:00|12200.2|12176.2|12197.7|12173.7|12200.2|12176.2|12197.7|12173.7|2
1638797400000|2021-12-06 13:30:00|12195.2|12171.2|12192.7|12168.7|12195.2|12171.2|12192.7|12168.7|2
1638797700000|2021-12-06 13:35:00|12199.6|12159.6|12183.8|12143.8|12199.6|12166.5|12160.5|12136.5|42
1638798000000|2021-12-06 13:40:00|12169.7|12145.7|12164.7|12140.7|12169.7|12145.7|12164.7|12140.7|7
1638798300000|2021-12-06 13:45:00|12165.8|12141.8|12158.3|12134.3|12166.9|12142.9|12154.7|12130.7|74
1638798600000|2021-12-06 13:50:00|12157.2|12133.2|12144.4|12120.4|12158.3|12134.3|12144.4|12120.4|26
1638798900000|2021-12-06 13:55:00|12140.8|12116.8|12145.8|12121.8|12145.8|12121.8|12140.8|12116.8|3
1638799200000|2021-12-06 14:00:00|12142.2|12118.2|12191|12131|12191|12138.5|12139.7|12115.7|7
1638799500000|2021-12-06 14:05:00|12191.1|12131.1|12205.2|12145.2|12205.2|12150.7|12166.4|12120|0
1638799800000|2021-12-06 14:10:00|12208.6|12148.6|12211.1|12151.1|12213.9|12176.6|12197.2|12148.6|11
1638800100000|2021-12-06 14:15:00|12223.6|12163.6|12227.8|12187.8|12231.1|12187.8|12222.2|12162.5|2
1638800400000|2021-12-06 14:20:00|12225.3|12185.3|12252.8|12192.8|12252.8|12198.3|12219.8|12185.3|2
1638800700000|2021-12-06 14:25:00|12251.7|12191.7|12239.7|12199.7|12251.7|12199.7|12239.7|12190.3|2
1638801000000|2021-12-06 14:30:00|12232.8|12208.8|12253.3|12213.3|12270.8|12217.2|12232.8|12208.3|4
1638801600000|2021-12-06 14:40:00|12248.7|12224.7|12268.7|12244.7|12276.4|12244.7|12248.7|12216.4|29
1638801900000|2021-12-06 14:45:00|12269.5|12209.5|12271.4|12211.4|12274.8|12243.3|12260.3|12205.3|8
1638802200000|2021-12-06 14:50:00|12267.8|12207.8|12258.4|12198.4|12267.8|12211.7|12249.5|12198.4|0
1638802500000|2021-12-06 14:55:00|12254.8|12194.8|12229.3|12205.3|12254.8|12205.3|12224.3|12194.8|2
1638802800000|2021-12-06 15:00:00|12250.6|12190.6|12231.2|12207.2|12257.3|12214.4|12228.7|12190.6|9
1638803100000|2021-12-06 15:05:00|12233.4|12209.4|12250.8|12210.8|12250.8|12210.8|12226.2|12202.2|10
1638803400000|2021-12-06 15:10:00|12249.7|12209.7|12247.5|12207.5|12260.8|12210.8|12246.4|12197.5|0
1638803700000|2021-12-06 15:15:00|12248.6|12208.6|12248.7|12208.7|12248.7|12208.7|12248.6|12208.6|0
1638804000000|2021-12-06 15:20:00|12247.6|12207.6|12228.8|12204.8|12265.1|12229.8|12228.8|12202.9|14
1638804300000|2021-12-06 15:25:00|12232.4|12208.4|12291.4|12231.4|12292.5|12247.7|12232.4|12208.4|12
1638804600000|2021-12-06 15:30:00|12283.4|12259.4|12282.3|12258.3|12292.5|12259.4|12273.4|12249.4|0
1638804900000|2021-12-06 15:35:00|12292.5|12252.5|12467.8|12427.8|12619.7|12581|12292.5|12252.5|101
1638805200000|2021-12-06 15:40:00|12473.4|12413.4|12457.2|12417.2|12476.7|12420|12454.2|12400|2
1638805500000|2021-12-06 15:45:00|12455.8|12415.8|12531.7|12471.7|12531.7|12472.7|12454.4|12414.4|6
1638805800000|2021-12-06 15:50:00|12530.3|12470.3|12508.9|12468.9|12543.7|12483.7|12508.9|12463.9|3
1638806100000|2021-12-06 15:55:00|12498.4|12474.4|12479|12439|12507.6|12474.5|12470.4|12435.1|6
1638806400000|2021-12-06 16:00:00|12472.1|12448.1|12469|12429|12516.5|12456.5|12466.5|12410.1|4
1638806700000|2021-12-06 16:05:00|12475.7|12415.7|12493.7|12453.7|12504.8|12455.1|12455.1|12414|26
1638807000000|2021-12-06 16:10:00|12491.2|12451.2|12478.7|12418.7|12493.7|12451.2|12478.7|12418.7|1
1638807300000|2021-12-06 16:15:00|12483.7|12423.7|12490.7|12466.7|12531.2|12471.2|12478.7|12423.7|7
1638807600000|2021-12-06 16:20:00|12489.3|12465.3|12494.3|12470.3|12494.3|12470.3|12489.3|12465.3|1
1638807900000|2021-12-06 16:25:00|12495.4|12471.4|12517.8|12457.8|12530.6|12471.4|12490.1|12457.8|19
1638808200000|2021-12-06 16:30:00|||||||||1
1638808500000|2021-12-06 16:35:00|12523.4|12477.8|12490.3|12430.3|12523.4|12477.8|12490.3|12430.3|4
1638808800000|2021-12-06 16:40:00|12490.4|12430.4|12490.4|12430.4|12490.4|12430.4|12490.4|12430.4|0
1638809400000|2021-12-06 16:50:00|12487.9|12427.9|12471.8|12411.8|12487.9|12430.4|12470.4|12411.8|1
1638809700000|2021-12-06 16:55:00|12473.2|12413.2|12477.9|12437.9|12487.9|12437.9|12468.4|12412.9|2
1638810300000|2021-12-06 17:05:00|12475.4|12435.4|12491.3|12467.3|12491.3|12467.3|12473.8|12435.4|3
1638810600000|2021-12-06 17:10:00|12493.8|12469.8|12493.8|12469.8|12493.8|12469.8|12491.3|12467.3|4
1638810900000|2021-12-06 17:15:00|12515.1|12455.1|12519.3|12459.3|12546.5|12495.4|12510.4|12455.1|8
1638811200000|2021-12-06 17:20:00|12511.8|12471.8|12541.5|12501.5|12547.9|12501.5|12502.1|12457.9|6
1638811500000|2021-12-06 17:25:00|12534.6|12510.6|12582.9|12522.9|12582.9|12529.5|12534.6|12491.5|14
1638811800000|2021-12-06 17:30:00|12586.8|12526.8|12614|12574|12621.5|12574|12573.2|12526.8|9
1638812100000|2021-12-06 17:35:00|12609.3|12585.3|12629.3|12589.3|12630.4|12590.9|12609.3|12585.3|5
1638812400000|2021-12-06 17:40:00|12630.4|12590.4|12629.1|12569.1|12637.4|12613.4|12602.9|12542.9|8
1638812700000|2021-12-06 17:45:00|12599.6|12539.6|12574.4|12514.4|12599.6|12539.6|12574.4|12514.4|1
1638813000000|2021-12-06 17:50:00|12576.6|12516.6|12583|12523|12583|12523|12576.6|12516.6|0
1638813600000|2021-12-06 18:00:00|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|1
1638813900000|2021-12-06 18:05:00|12585.8|12525.8|12601.6|12561.6|12601.6|12572.1|12576.9|12523|22
1638814200000|2021-12-06 18:10:00|12594.7|12570.7|12593.9|12569.9|12596.1|12572.1|12592.5|12568.5|1
1638814500000|2021-12-06 18:15:00|12635.5|12575.5|12633|12573|12635.5|12575.5|12633|12573|4
1638814800000|2021-12-06 18:20:00|12621.9|12581.9|12630.5|12590.5|12639.4|12601|12598.6|12548.6|7
1638815100000|2021-12-06 18:25:00|12633|12593|12654.8|12594.8|12670.8|12636|12624.4|12576.9|222
1638815400000|2021-12-06 18:30:00|12655.9|12595.9|12645.8|12585.8|12665.3|12620|12617|12573.9|41
1638815700000|2021-12-06 18:35:00|12648.3|12588.3|12645.8|12585.8|12649.7|12598|12638|12584.7|2
1638816000000|2021-12-06 18:40:00|12644.4|12584.4|12624.4|12564.4|12645.5|12585.5|12620.2|12560.5|7
1638816300000|2021-12-06 18:45:00|12626.6|12566.6|12594.9|12534.9|12642.7|12601.8|12593.5|12533.5|14
1638816600000|2021-12-06 18:50:00|12599.6|12539.6|12622.9|12562.9|12627.9|12603.4|12590.4|12539.6|9
1638816900000|2021-12-06 18:55:00|12630.4|12570.4|12596.5|12536.5|12632.9|12580.9|12585.4|12525.4|9
1638882000000|2021-12-07 13:00:00|12624.2|12564.2|12698|12674|12708.5|12675.4|12579.1|12520.3|61
1638882300000|2021-12-07 13:05:00|12716.7|12676.7|12649.6|12589.6|12730.6|12705.1|12638.9|12578.9|35
1638882600000|2021-12-07 13:10:00|12652.1|12592.1|12648.5|12588.5|12658.5|12629.4|12647.4|12587.4|4
1638882900000|2021-12-07 13:15:00|12647.5|12587.5|12641.8|12581.8|12647.8|12587.8|12628.9|12568.9|1
1638883200000|2021-12-07 13:20:00|12649.3|12589.3|12639.3|12599.3|12649.3|12601.8|12639.3|12589.3|0
1638883500000|2021-12-07 13:25:00|12624.3|12564.3|12616.8|12556.8|12625.7|12565.7|12616.8|12556.8|4
1638883800000|2021-12-07 13:30:00|12613.9|12553.9|12621.4|12581.4|12624.3|12581.8|12592.9|12537.9|7
1638884100000|2021-12-07 13:35:00|12625|12565|12602.2|12542.2|12625|12565|12602.2|12542.2|6
1638884400000|2021-12-07 13:40:00|12600|12540|12595.7|12535.7|12600|12540|12580.4|12520.4|0
1638884700000|2021-12-07 13:45:00|12591.1|12531.1|12585.1|12525.1|12592.2|12532.2|12585.1|12525.1|2
1638885000000|2021-12-07 13:50:00|12584|12524|12581.1|12541.1|12586.1|12541.1|12552.1|12522.6|9
1638885300000|2021-12-07 13:55:00|12590.1|12530.1|12563.1|12539.1|12590.1|12539.1|12563.1|12528.6|2
1638885600000|2021-12-07 14:00:00|12583.6|12543.6|12593.6|12533.6|12593.6|12559.1|12572.1|12533.6|5
1638885900000|2021-12-07 14:05:00|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|0
1638886200000|2021-12-07 14:10:00|12568.2|12544.2|12568.2|12544.2|12568.2|12544.2|12568.2|12544.2|0
1638886500000|2021-12-07 14:15:00|12583|12523|12571.2|12531.2|12583|12531.2|12571.2|12520.1|0
1638886800000|2021-12-07 14:20:00|12567.4|12543.4|12588.7|12528.7|12588.7|12561.7|12567.4|12528.7|3
1638887100000|2021-12-07 14:25:00|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|0
1638887400000|2021-12-07 14:30:00|12599.8|12539.8|12604.8|12544.8|12604.8|12544.8|12597.6|12537.6|1
1638888000000|2021-12-07 14:40:00|12599.8|12559.8|12613.7|12553.7|12618.7|12589.2|12585.3|12547.3|6
1638888300000|2021-12-07 14:45:00|12601|12577|12613.7|12553.7|12623.7|12584.2|12601|12553.7|1
1638888600000|2021-12-07 14:50:00|12616.2|12556.2|12607.6|12567.6|12620.1|12571.2|12607.6|12556.2|0
1638888900000|2021-12-07 14:55:00|12610.5|12570.5|12603.9|12579.9|12610.9|12579.9|12602.5|12569.4|1
1638889200000|2021-12-07 15:00:00|12605|12581|12603.9|12579.9|12605.4|12581.4|12603.9|12579.9|6
1638889500000|2021-12-07 15:05:00|12610.1|12570.1|12618.2|12594.2|12625.1|12594.2|12602.5|12570.1|10
1638889800000|2021-12-07 15:10:00|12620.7|12596.7|12620.7|12596.7|12620.7|12596.7|12620.7|12596.7|2
1638890100000|2021-12-07 15:15:00|12621.8|12597.8|12624.7|12600.7|12624.7|12600.7|12621.8|12597.8|4
1638890400000|2021-12-07 15:20:00|12638.4|12578.4|12608.7|12568.7|12641.2|12601.7|12603.9|12566.2|1
1638890700000|2021-12-07 15:25:00|12603.9|12579.9|12626.5|12602.5|12626.5|12602.5|12595.7|12546.2|8
1638891000000|2021-12-07 15:30:00|||||||||3
1638891300000|2021-12-07 15:35:00|||||||||1
1638891600000|2021-12-07 15:40:00|12628.6|12604.6|12659.9|12599.9|12659.9|12628.2|12626.1|12599.9|8
1638891900000|2021-12-07 15:45:00|12654.1|12594.1|12646.3|12606.3|12664.2|12625|12640.4|12591|0
1638892200000|2021-12-07 15:50:00|12652|12612|12665.3|12625.3|12665.3|12625.3|12640.4|12588.8|1
1638892500000|2021-12-07 15:55:00|12656.2|12632.2|12647|12587|12665.3|12632.2|12644.9|12584.9|2
1638892800000|2021-12-07 16:00:00|12647.1|12587.1|12637.4|12577.4|12649.6|12589.6|12636.4|12576.4|1
1638893400000|2021-12-07 16:10:00|12636|12576|12630.3|12590.3|12636|12591.7|12629.2|12576|3
1638894000000|2021-12-07 16:20:00|12622.1|12582.1|12619.6|12579.6|12622.1|12582.1|12619.6|12579.6|1
1638894300000|2021-12-07 16:25:00|12602.7|12578.7|12637.8|12577.8|12639.2|12579.2|12586.2|12562.2|5
1638894600000|2021-12-07 16:30:00|12641.4|12581.4|12652.1|12592.1|12655.7|12595.7|12641.4|12581.4|1
1638894900000|2021-12-07 16:35:00|12650.7|12590.7|12620.7|12560.7|12653.2|12597.1|12613.2|12553.2|4
1638895200000|2021-12-07 16:40:00|12621.7|12561.7|12635.7|12575.7|12638.2|12610.1|12614.2|12561.7|2
1638895500000|2021-12-07 16:45:00|12633.6|12573.6|12638.2|12578.2|12638.2|12578.2|12632.1|12572.1|0
1638895800000|2021-12-07 16:50:00|12632.4|12592.4|12618.2|12578.2|12644|12601.2|12612.7|12574.6|3
1638896100000|2021-12-07 16:55:00|12614.4|12590.4|12618.2|12578.2|12624|12590.4|12614.4|12578.2|4
1638896400000|2021-12-07 17:00:00|||||||||16
1638896700000|2021-12-07 17:05:00|12621.1|12581.1|12621.1|12581.1|12621.1|12581.1|12621.1|12581.1|2
1638897000000|2021-12-07 17:10:00|12622.6|12582.6|12627.6|12567.6|12627.6|12582.6|12618.2|12565.1|1
1638897600000|2021-12-07 17:20:00|12620.1|12580.1|12599.6|12575.6|12628.6|12580.1|12598.5|12567.6|1
1638897900000|2021-12-07 17:25:00|12627.6|12587.6|12666.5|12606.5|12666.5|12606.5|12627.6|12582.6|18
1638898200000|2021-12-07 17:30:00|12665.5|12605.5|12644|12584|12679|12619|12637.6|12577.6|7
1638898500000|2021-12-07 17:35:00|12645.5|12585.5|12635.5|12575.5|12645.5|12607.3|12631.3|12575.5|2
1638898800000|2021-12-07 17:40:00|12634.4|12574.4|12633|12573|12641.9|12599.9|12621.8|12565.5|2
1638899100000|2021-12-07 17:45:00|12634.1|12574.1|12635.5|12575.5|12635.5|12575.5|12634.1|12574.1|1
1638899400000|2021-12-07 17:50:00|12624.5|12584.5|12619.1|12579.1|12624.5|12584.5|12619.1|12579.1|1
1638899700000|2021-12-07 17:55:00|12612.1|12588.1|12613.6|12589.6|12616.1|12592.1|12612.1|12588.1|0
1638900000000|2021-12-07 18:00:00|12614.6|12590.6|12612.9|12588.9|12619|12595|12612.9|12588.9|7
1638900300000|2021-12-07 18:05:00|12611.9|12587.9|12610.4|12586.4|12611.9|12587.9|12610.4|12586.4|4
1638900600000|2021-12-07 18:10:00|12630.9|12590.9|12630.9|12590.9|12630.9|12590.9|12630.9|12590.9|1
1638900900000|2021-12-07 18:15:00|12633.4|12593.4|12664.5|12604.5|12666|12606|12626.5|12590.9|2
1638901200000|2021-12-07 18:20:00|12666|12606|12679.5|12619.5|12679.5|12619.5|12656|12596|3
1638901500000|2021-12-07 18:25:00|12678.5|12618.5|12753.8|12693.8|12761.3|12712.4|12676.5|12618.5|86
1638901800000|2021-12-07 18:30:00|12731.5|12707.5|12746.3|12686.3|12748.8|12707.5|12719.7|12686.3|3
1638902100000|2021-12-07 18:35:00|12738.4|12698.4|12767.7|12707.7|12767.7|12707.7|12738.4|12698.4|0
1638902400000|2021-12-07 18:40:00|12758.8|12718.8|12758.8|12718.8|12767.7|12718.8|12756.7|12707.7|6
1638902700000|2021-12-07 18:45:00|12757.7|12717.7|12758.1|12718.1|12767.7|12733.9|12750.8|12707.7|6
1638903000000|2021-12-07 18:50:00|12756.7|12716.7|12768|12744|12768|12744|12742.6|12716.7|5
1638903300000|2021-12-07 18:55:00|12767|12743|12765.3|12705.3|12773.9|12743|12754.7|12701.7|28
1638968400000|2021-12-08 13:00:00|12742.9|12718.9|12833.4|12773.4|12840.9|12811|12742.9|12718.9|61
1638968700000|2021-12-08 13:05:00|12820.9|12760.9|12844|12820|12847.9|12823.9|12820.9|12760.9|37
1638969000000|2021-12-08 13:10:00|12845|12821|12858.5|12834.5|12860|12836|12845|12821|20
1638969300000|2021-12-08 13:15:00|12857.5|12833.5|12857|12833|12857.5|12833.5|12856|12832|15
1638969600000|2021-12-08 13:20:00|12857.1|12833.1|12847|12807|12862.6|12835.6|12845.5|12798|12
1638969900000|2021-12-08 13:25:00|12848.5|12808.5|12857.1|12833.1|12867|12833.1|12847.5|12800.5|9
1638970200000|2021-12-08 13:30:00|12856|12832|12911|12887|12921.6|12897.6|12856|12826.1|76
1638970500000|2021-12-08 13:35:00|12908.5|12884.5|12924.6|12884.6|12924.6|12884.6|12906.1|12880.2|9
1638970800000|2021-12-08 13:40:00|12923.6|12883.6|12922.6|12862.6|12927.1|12902.6|12916.6|12862.6|15
1638971100000|2021-12-08 13:45:00|12926.6|12866.6|12925.1|12865.1|12927.6|12867.6|12925.1|12865.1|0
1638971400000|2021-12-08 13:50:00|||||||||1
1638971700000|2021-12-08 13:55:00|12928.6|12868.6|12928.6|12868.6|12928.6|12868.6|12928.6|12868.6|1
1638972000000|2021-12-08 14:00:00|12920.6|12896.6|12918.6|12894.6|12937.5|12905.2|12898.1|12866.6|13
1638972300000|2021-12-08 14:05:00|12908.6|12884.6|12930.6|12890.6|12933.6|12909.6|12908.6|12884.6|8
1638972600000|2021-12-08 14:10:00|12941.6|12881.6|12945.1|12885.1|12945.1|12910.6|12930.1|12881.6|9
1638972900000|2021-12-08 14:15:00|12946.6|12886.6|12946.6|12886.6|12947.6|12887.6|12946.6|12886.6|5
1638973200000|2021-12-08 14:20:00|12933.1|12893.1|12921.6|12881.6|12940.2|12913.1|12921.6|12877.2|8
1638973500000|2021-12-08 14:25:00|12922.7|12882.7|12917.6|12893.6|12938.1|12893.6|12908.6|12871.6|9
1638973800000|2021-12-08 14:30:00|12919.1|12895.1|12881.6|12857.6|12921.1|12897.1|12881.6|12838.2|31
1638974100000|2021-12-08 14:35:00|12880.1|12856.1|12873.2|12849.2|12891.6|12857.1|12855.6|12795.6|18
1638974400000|2021-12-08 14:40:00|12868.2|12844.2|12851.2|12811.2|12890.2|12859.2|12849.7|12797.2|4
1638974700000|2021-12-08 14:45:00|12856.2|12796.2|12853.7|12793.7|12856.2|12822.3|12846.3|12793.7|2
1638975000000|2021-12-08 14:50:00|12856.2|12796.2|12846.2|12806.2|12856.2|12809.2|12833.2|12783.7|3
1638975300000|2021-12-08 14:55:00|12858.7|12798.7|12861.2|12801.2|12861.2|12809.2|12833.2|12798.7|5
1638975600000|2021-12-08 15:00:00|12869.7|12845.7|12855.7|12831.7|12871.2|12845.7|12844.3|12801.2|9
1638975900000|2021-12-08 15:05:00|12888.7|12828.7|12886.8|12862.8|12897.3|12867.8|12881.8|12826.2|9
1638976200000|2021-12-08 15:10:00|12896.8|12856.8|12898.8|12858.8|12899.8|12859.8|12896.8|12856.8|5
1638976500000|2021-12-08 15:15:00|12897.3|12857.3|12897.3|12857.3|12898.8|12858.8|12897.3|12857.3|3
1638976800000|2021-12-08 15:20:00|12888.3|12864.3|12943.2|12883.2|12952.2|12928.2|12888.3|12858.8|44
1638977100000|2021-12-08 15:25:00|12932.7|12908.7|12931.2|12907.2|12938.2|12914.2|12927.7|12903.7|5
1638977400000|2021-12-08 15:30:00|12934.8|12910.8|12947.3|12923.3|12948.7|12924.7|12934.8|12910.8|1
1638977700000|2021-12-08 15:35:00|12941.2|12917.2|12937.7|12913.7|12941.2|12917.2|12932.7|12908.7|14
1638978000000|2021-12-08 15:40:00|12938.8|12914.8|12938.8|12914.8|12938.8|12914.8|12938.8|12914.8|2
1638978300000|2021-12-08 15:45:00|12941.3|12917.3|12933.2|12909.2|12947.2|12920.8|12933.2|12903.2|7
1638978600000|2021-12-08 15:50:00|12932.2|12908.2|12929.2|12905.2|12932.2|12908.2|12928.2|12904.2|1
1638978900000|2021-12-08 15:55:00|12955.3|12895.3|12944.8|12920.8|12955.3|12920.8|12944.3|12895.3|1
1638979200000|2021-12-08 16:00:00|12952.3|12928.3|12969.8|12945.8|12972.3|12948.3|12952.3|12928.3|33
1638979500000|2021-12-08 16:05:00|12970.8|12946.8|12954.3|12894.3|12970.8|12946.8|12954.3|12894.3|14
1638979800000|2021-12-08 16:10:00|12951.8|12891.8|12950.3|12890.3|12951.8|12891.8|12946.8|12886.8|2
1638980100000|2021-12-08 16:15:00|12949.3|12889.3|12932.8|12892.8|12949.3|12892.8|12932.8|12889.3|1
1638980400000|2021-12-08 16:20:00|12918.8|12894.8|12919.8|12895.8|12919.8|12895.8|12918.8|12894.8|4
1638980700000|2021-12-08 16:25:00|12916.3|12892.3|12914.3|12874.3|12921.8|12892.3|12912.8|12859.3|6
1638981000000|2021-12-08 16:30:00|12926.4|12866.4|12914.3|12874.3|12927.8|12874.3|12911.8|12866.4|1
1638981300000|2021-12-08 16:35:00|12915.4|12875.4|12916.8|12876.8|12916.8|12876.8|12915.4|12875.4|0
1638981600000|2021-12-08 16:40:00|12909.9|12885.9|12954.9|12930.9|12964.7|12930.9|12909.9|12885.9|24
1638981900000|2021-12-08 16:45:00|12954.4|12894.4|12947.4|12923.4|12960.4|12923.4|12947.4|12888.9|2
1638982200000|2021-12-08 16:50:00|12948.4|12924.4|12960.4|12920.4|12960.4|12927.4|12948.4|12920.4|3
1638982500000|2021-12-08 16:55:00|12963.2|12903.2|12931.9|12871.9|12963.2|12903.2|12931.9|12871.9|2
1638982800000|2021-12-08 17:00:00|12928.4|12868.4|12937.9|12877.9|12937.9|12877.9|12928.4|12868.4|1
1638983100000|2021-12-08 17:05:00|12940.4|12880.4|12929.4|12889.4|12940.4|12912.4|12929.4|12880.4|7
1638983400000|2021-12-08 17:10:00|12926.9|12886.9|12924.4|12900.4|12950.9|12901.8|12924.4|12881.9|21
1638983700000|2021-12-08 17:15:00|12921.4|12897.4|12935.4|12875.4|12958.9|12915.9|12921.4|12875.4|11
1638984000000|2021-12-08 17:20:00|12937.9|12877.9|12945|12885|12945|12885|12935.4|12875.4|2
1638984300000|2021-12-08 17:25:00|12950|12890|12982.5|12922.5|12984|12948|12949|12889|19
1638984600000|2021-12-08 17:30:00|12975|12935|12980|12920|12984|12950.5|12970.5|12920|14
1638984900000|2021-12-08 17:35:00|12981|12921|12979|12919|12982.5|12948|12966.1|12919|1
1638985200000|2021-12-08 17:40:00|12974.5|12914.5|12961.5|12901.5|12974.5|12914.5|12961.5|12901.5|5
1638985500000|2021-12-08 17:45:00|12964|12904|12966.5|12906.5|12967.4|12907.4|12954.5|12894.5|4
1638985800000|2021-12-08 17:50:00|12969.5|12909.5|12965|12941|12969.5|12941|12954|12907|6
1638986100000|2021-12-08 17:55:00|12968|12908|12951.5|12891.5|12977|12928|12950|12891.5|9
1638986400000|2021-12-08 18:00:00|12952.5|12892.5|12950|12910|12957.5|12910|12943|12892.5|3
1638987000000|2021-12-08 18:10:00|12948.6|12908.6|12939|12879|12959.6|12912.1|12934|12874|12
1638987300000|2021-12-08 18:15:00|||||||||4
1638987600000|2021-12-08 18:20:00|12928.5|12904.5|12935.5|12895.5|12953.6|12919.1|12922.5|12875.5|21
1638987900000|2021-12-08 18:25:00|12937|12897|12899.1|12859.1|12969.1|12936|12887|12841.6|152
1638988200000|2021-12-08 18:30:00|12893.1|12869.1|12837.1|12813.1|12911.5|12875.6|12836.1|12799.1|10
1638988500000|2021-12-08 18:35:00|12844.1|12804.1|12866.6|12806.6|12899.1|12839.1|12844.1|12800.1|5
1638988800000|2021-12-08 18:40:00|12874.1|12814.1|12871.6|12811.6|12886.9|12854|12845.7|12796.6|16
1638989100000|2021-12-08 18:45:00|12874.1|12834.1|12874.1|12834.1|12874.1|12834.1|12874.1|12834.1|0
1638989400000|2021-12-08 18:50:00|12867.1|12843.1|12884.6|12844.6|12889.6|12844.6|12867.1|12829.6|4
1638989700000|2021-12-08 18:55:00|12887.1|12827.1|12892.1|12832.1|12899.6|12872.6|12859.6|12823.2|38
1639054800000|2021-12-09 13:00:00|12908.2|12884.2|12887.2|12863.2|12912.7|12884.2|12887.2|12857.7|27
1639055100000|2021-12-09 13:05:00|12886.3|12862.3|12890.7|12866.7|12915.7|12871.3|12886.3|12853.7|2
1639055400000|2021-12-09 13:10:00|12887.3|12863.3|12893.2|12869.2|12896.2|12869.2|12887.3|12856.2|5
1639055700000|2021-12-09 13:15:00|12882.3|12858.3|12891.7|12867.7|12891.7|12867.7|12882.3|12858.3|6
1639056000000|2021-12-09 13:20:00|12893.3|12869.3|12933.2|12893.2|12933.2|12899.3|12893.3|12866.3|6
1639056300000|2021-12-09 13:25:00|12932.7|12908.7|12950.2|12926.2|12950.2|12926.2|12932.7|12908.7|22
1639056600000|2021-12-09 13:30:00|12945.2|12921.2|12943.2|12903.2|12948.2|12921.2|12937.3|12878.2|13
1639056900000|2021-12-09 13:35:00|12937.7|12913.7|12936.8|12912.8|12947.7|12923.7|12934.3|12910.3|10
1639057200000|2021-12-09 13:40:00|12924.8|12864.8|12926.3|12866.3|12939.4|12897.8|12918.7|12864.8|4
1639057500000|2021-12-09 13:45:00|12924.8|12864.8|12942.4|12918.4|12946|12919.4|12922.3|12864.8|5
1639057800000|2021-12-09 13:50:00|12943.4|12919.4|12951.3|12891.3|12951.3|12919.4|12938.3|12889.3|3
1639058100000|2021-12-09 13:55:00|12940.3|12900.3|12930.4|12906.4|12940.3|12906.4|12930.4|12899.3|1
1639058400000|2021-12-09 14:00:00|12951.3|12891.3|12934.3|12894.3|12951.3|12906.4|12927.3|12891.3|2
1639058700000|2021-12-09 14:05:00|12927.3|12903.3|12930.8|12906.8|12930.8|12906.8|12927.3|12903.3|0
1639059000000|2021-12-09 14:10:00|12943.3|12919.3|12941.4|12917.4|12943.3|12919.3|12941.4|12917.4|7
1639059600000|2021-12-09 14:20:00|12942.4|12918.4|12952.8|12928.8|12952.8|12928.8|12942.4|12918.4|3
1639059900000|2021-12-09 14:25:00|12955.3|12931.3|12957.4|12933.4|12957.4|12933.4|12954.3|12930.3|2
1639060200000|2021-12-09 14:30:00|12954.3|12930.3|12955.3|12931.3|12979.8|12945.3|12953.8|12929.2|13
1639060500000|2021-12-09 14:35:00|12952.8|12928.8|12957.8|12933.8|12957.8|12933.8|12952.8|12928.8|1
1639060800000|2021-12-09 14:40:00|12950.9|12926.9|12952.3|12928.3|12959.8|12935.8|12945.9|12921.9|34
1639061100000|2021-12-09 14:45:00|12946.4|12922.4|12960.3|12900.3|12961.8|12922.4|12929.8|12894.8|6
1639061400000|2021-12-09 14:50:00|12951.3|12911.3|12957.3|12933.3|12961.8|12933.3|12949.8|12900.3|0
1639061700000|2021-12-09 14:55:00|12959.8|12935.8|12958.8|12934.8|12960.3|12935.8|12947.2|12900.3|7
1639062000000|2021-12-09 15:00:00|12957.3|12933.3|12972.8|12932.8|12972.8|12942.3|12957.3|12929.8|2
1639062300000|2021-12-09 15:05:00|12967.8|12943.8|12976.4|12952.4|12985.4|12961.4|12967.8|12943.8|3
1639062600000|2021-12-09 15:10:00|12979.4|12919.4|12974.4|12914.4|12986.9|12939.4|12974.4|12914.4|8
1639062900000|2021-12-09 15:15:00|12975.3|12915.3|12982.9|12958.9|12985.4|12961.4|12974.4|12914.4|7
1639063200000|2021-12-09 15:20:00|12981.4|12957.4|12967.4|12943.4|12981.4|12957.4|12964.9|12910.4|4
1639063500000|2021-12-09 15:25:00|12974.4|12914.4|12969.8|12909.8|12974.4|12914.4|12969.8|12909.8|3
1639063800000|2021-12-09 15:30:00|12955.8|12931.8|12965.3|12925.3|12976.3|12937.8|12955.8|12908.9|33
1639064100000|2021-12-09 15:35:00|12964.3|12924.3|12950.8|12890.8|12964.3|12930.3|12949.8|12890.8|4
1639064400000|2021-12-09 15:40:00|12953.8|12893.8|12951.8|12891.8|12956.3|12896.3|12951.3|12891.3|2
1639064700000|2021-12-09 15:45:00|12952.8|12892.8|12952.8|12892.8|12952.8|12892.8|12952.8|12892.8|1
1639065000000|2021-12-09 15:50:00|12951.8|12911.8|12971.8|12931.8|12979.3|12932.8|12945.8|12911.8|3
1639065300000|2021-12-09 15:55:00|12970.3|12930.3|12967.4|12907.4|12972.8|12937.9|12957.3|12906.4|6
1639065600000|2021-12-09 16:00:00|12969.3|12909.3|12974.3|12934.3|12979.3|12934.3|12969.3|12909.3|1
1639065900000|2021-12-09 16:05:00|12968.8|12944.8|12970.4|12946.4|12971.3|12947.3|12968.8|12944.8|2
1639066200000|2021-12-09 16:10:00|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|1
1639066500000|2021-12-09 16:15:00|12974.4|12950.4|12972.4|12912.4|12975.4|12951.4|12972.4|12912.4|8
1639067100000|2021-12-09 16:25:00|12974.4|12914.4|12968.4|12928.4|12977.4|12928.4|12968.4|12914.4|0
1639067400000|2021-12-09 16:30:00|12964.9|12924.9|12943.4|12883.4|12973.9|12924.9|12943.4|12883.4|6
1639067700000|2021-12-09 16:35:00|12942.4|12882.4|12958|12898|12958.9|12898.9|12900.5|12860.5|5
1639068600000|2021-12-09 16:50:00|12959|12899|12955.5|12915.5|12960.5|12927|12948.5|12899|0
1639068900000|2021-12-09 16:55:00|12952.4|12912.4|12959.5|12899.5|12959.5|12912.4|12943.5|12899.5|5
1639069500000|2021-12-09 17:05:00|12951.5|12911.5|12959.5|12899.5|12959.5|12911.5|12951.5|12899.5|0
1639069800000|2021-12-09 17:10:00|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|0
1639070100000|2021-12-09 17:15:00|12951.5|12911.5|12952.5|12912.5|12960.5|12921.4|12945.4|12900.5|0
1639070400000|2021-12-09 17:20:00|12945.5|12921.5|12947|12923|12955|12923|12945.5|12912.5|0
1639070700000|2021-12-09 17:25:00|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|3
1639071000000|2021-12-09 17:30:00|12952.5|12912.5|12952.5|12912.5|12959|12925.5|12947|12899|1
1639071300000|2021-12-09 17:35:00|12945.5|12921.5|12964.5|12940.5|12965.5|12941.5|12945.5|12917|3
1639071600000|2021-12-09 17:40:00|12965.5|12941.5|12969|12945|12970.5|12946.5|12965.5|12941.5|0
1639071900000|2021-12-09 17:45:00|12971.5|12947.5|12971|12911|12972|12947.5|12948.5|12907.5|6
1639072200000|2021-12-09 17:50:00|12958.5|12918.5|12947.6|12923.6|12960.6|12926.6|12945.1|12918.5|4
1639072500000|2021-12-09 17:55:00|12952.1|12912.1|12964.6|12904.6|12965|12919.1|12935.1|12900.5|21
1639072800000|2021-12-09 18:00:00|12959.6|12919.6|12960.1|12936.1|12960.6|12936.1|12953.6|12919.6|1
1639073100000|2021-12-09 18:05:00|12957|12933|12961.1|12937.1|12961.1|12937.1|12957|12933|2
1639073400000|2021-12-09 18:10:00|12955.5|12931.5|12964.1|12904.1|12968.6|12931.5|12955.5|12904.1|1
1639073700000|2021-12-09 18:15:00|12965|12905|12968.5|12908.5|12968.5|12908.5|12965|12905|1
1639074000000|2021-12-09 18:20:00|12967.6|12907.6|12971|12931|12971|12935|12957.5|12907.6|3
1639074300000|2021-12-09 18:25:00|12970.1|12930.1|12970|12946|12973|12948.5|12959|12928.5|36
1639074600000|2021-12-09 18:30:00|12969|12945|12970|12946|12979.5|12946|12967.5|12914.5|1
1639074900000|2021-12-09 18:35:00|12982.1|12922.1|12976.5|12916.5|12982.1|12930.5|12963|12911|0
1639075200000|2021-12-09 18:40:00|12965.5|12925.5|12976.5|12916.5|12976.5|12925.5|12959|12909.5|6
1639075500000|2021-12-09 18:45:00|12964.5|12924.5|12976.5|12916.5|12976.5|12943|12957.5|12914.5|20
1639075800000|2021-12-09 18:50:00|12967.5|12927.5|12976.5|12916.5|12976.5|12930|12967.5|12916.5|1
1639076100000|2021-12-09 18:55:00|12971.6|12911.6|12963.5|12903.5|12971.6|12946|12957.1|12897.1|28
1639141200000|2021-12-10 13:00:00|12971.7|12947.7|12943.2|12919.2|12971.7|12947.7|12943.2|12911.2|16
1639141500000|2021-12-10 13:05:00|12951.2|12891.2|12950.3|12910.3|12951.2|12910.3|12932.8|12872.8|17
1639141800000|2021-12-10 13:10:00|12937.3|12913.3|12931.2|12871.2|12947.8|12913.9|12928.7|12868.7|16
1639142100000|2021-12-10 13:15:00|12932.2|12872.2|12924.4|12864.4|12935.3|12885.1|12898.9|12859.7|19
1639142400000|2021-12-10 13:20:00|12836.5|12776.5|12710.9|12650.9|12836.5|12776.5|12710.9|12650.9|89
1639142700000|2021-12-10 13:25:00|12711.8|12651.8|12737.1|12677.1|12739.6|12680|12667|12624|15
1639143000000|2021-12-10 13:30:00|12741.9|12681.9|12730.9|12670.9|12742.8|12682.8|12659.1|12623.4|21
1639143300000|2021-12-10 13:35:00|12733.4|12673.4|12780.9|12720.9|12780.9|12720.9|12715.9|12655.9|3
1639143600000|2021-12-10 13:40:00|12782.8|12722.8|12763.4|12703.4|12788.4|12747.5|12763.4|12703.4|21
1639143900000|2021-12-10 13:45:00|12759.7|12699.7|12715.4|12691.4|12759.7|12699.7|12715.4|12680.9|0
1639144200000|2021-12-10 13:50:00|12727.5|12667.5|12727.5|12667.5|12727.5|12667.5|12727.5|12667.5|3
1639144500000|2021-12-10 13:55:00|12716.6|12676.6|12699.5|12675.5|12730|12678.1|12699.5|12664.4|0
1639144800000|2021-12-10 14:00:00|12698|12674|12743.5|12683.5|12743.5|12686|12698|12674|17
1639145100000|2021-12-10 14:05:00|||||||||1
1639145400000|2021-12-10 14:10:00|12741|12681|12733|12709|12764.4|12726.5|12715.5|12681|7
1639145700000|2021-12-10 14:15:00|12763.5|12703.5|12760.4|12700.4|12765|12713.1|12746.9|12697.9|14
1639146000000|2021-12-10 14:20:00|12759.4|12699.4|12765.4|12705.4|12766|12710|12750|12699.4|10
1639146300000|2021-12-10 14:25:00|12761.9|12701.9|12759.4|12719.4|12772.9|12724.9|12748.9|12699.4|4
1639146600000|2021-12-10 14:30:00|12751.9|12691.9|12722.9|12682.9|12751.9|12691.9|12722.9|12679.4|4
1639146900000|2021-12-10 14:35:00|12724.4|12684.4|12745.4|12685.4|12745.4|12691.5|12712.4|12679.5|11
1639147200000|2021-12-10 14:40:00|12752.9|12692.9|12751.3|12711.3|12752.9|12718.4|12742.4|12692.9|24
1639147500000|2021-12-10 14:45:00|12752.3|12712.3|12752.3|12712.3|12752.3|12712.3|12752.3|12712.3|15
1639147800000|2021-12-10 14:50:00|12757|12717|12770.7|12730.7|12776.7|12730.7|12757|12710.7|5
1639148100000|2021-12-10 14:55:00|12782.6|12722.6|12813.9|12753.9|12815.5|12755.5|12782.6|12722.6|10
1639148400000|2021-12-10 15:00:00|12803.4|12779.4|12809.2|12769.2|12840.1|12801|12803.4|12762.6|18
1639148700000|2021-12-10 15:05:00|12810.8|12770.8|12810.8|12770.8|12810.8|12770.8|12810.8|12770.8|12
1639149000000|2021-12-10 15:10:00|12823.3|12763.3|12810.8|12770.8|12823.3|12770.8|12810.8|12763.3|3
1639149600000|2021-12-10 15:20:00|12818.3|12778.3|12812.8|12788.8|12818.3|12788.8|12812.8|12778.3|15
1639149900000|2021-12-10 15:25:00|12814.3|12790.3|12878.6|12818.6|12878.6|12826.3|12814.3|12780.2|23
1639150200000|2021-12-10 15:30:00|12871.1|12831.1|12836.7|12776.7|12875.8|12840.7|12829.7|12776.7|19
1639150500000|2021-12-10 15:35:00|12840.2|12780.2|12840.2|12780.2|12842.7|12782.7|12840.2|12780.2|0
1639150800000|2021-12-10 15:40:00|12841.1|12781.1|12814.2|12754.2|12842.7|12799.7|12790.2|12744.9|6
1639151100000|2021-12-10 15:45:00|12816.7|12756.7|12818.6|12758.6|12821.1|12761.1|12816.7|12756.7|4
1639151400000|2021-12-10 15:50:00|12812.7|12752.7|12812.4|12752.4|12814.9|12754.9|12812.4|12752.4|13
1639151700000|2021-12-10 15:55:00|12814.9|12754.9|12817.4|12757.4|12818.6|12758.6|12814.6|12754.6|16
1639152000000|2021-12-10 16:00:00|12818.6|12758.6|12808|12768|12822.4|12783.9|12807.9|12756.5|22
1639152300000|2021-12-10 16:05:00|12821.8|12761.8|12785.5|12745.5|12824.9|12773.6|12785.5|12736.2|10
1639152600000|2021-12-10 16:10:00|12779.4|12755.4|12796.1|12736.1|12799.7|12775.7|12779.4|12732.7|11
1639152900000|2021-12-10 16:15:00|12795.2|12735.2|12820.2|12760.2|12820.2|12770.7|12794.7|12735.2|1
1639153200000|2021-12-10 16:20:00|12809.6|12769.6|12817.1|12757.1|12817.1|12769.6|12809.6|12757.1|5
1639153500000|2021-12-10 16:25:00|12815.5|12755.5|12820.2|12760.2|12820.2|12760.2|12815.5|12755.5|4
1639153800000|2021-12-10 16:30:00|12817.1|12757.1|12806.5|12766.5|12817.1|12769|12803|12757.1|7
1639154100000|2021-12-10 16:35:00|12805.5|12765.5|12806.5|12766.5|12809|12769|12805.5|12765.5|3
1639154400000|2021-12-10 16:40:00|12808.1|12768.1|12808.1|12768.1|12810.6|12770.6|12808.1|12768.1|4
1639154700000|2021-12-10 16:45:00|12809.6|12769.6|12808.7|12768.7|12809.6|12769.6|12807.1|12767.1|3
1639155000000|2021-12-10 16:50:00|12799.7|12775.7|12791.6|12767.6|12799.7|12775.7|12790.1|12766.1|11
1639155300000|2021-12-10 16:55:00|12800.6|12760.6|12799|12739|12803.7|12767.6|12791.6|12739|12
1639155600000|2021-12-10 17:00:00|12786.5|12746.5|12788.1|12748.1|12799|12749|12786.5|12739|5
1639155900000|2021-12-10 17:05:00|12789|12749|12786|12762|12789|12762|12783.5|12749|2
1639156200000|2021-12-10 17:10:00|12787.6|12763.6|12787.6|12763.6|12788.5|12764.5|12787.6|12763.6|5
1639156500000|2021-12-10 17:15:00|12788.5|12764.5|12794.5|12770.5|12797.5|12770.5|12787.6|12757.5|7
1639156800000|2021-12-10 17:20:00|12797.5|12737.5|12772|12748|12797.5|12749.5|12772|12734.3|8
1639157100000|2021-12-10 17:25:00|12771|12747|12750.6|12710.6|12774|12748|12750.6|12705.6|15
1639157400000|2021-12-10 17:30:00|12745.9|12705.9|12738.1|12698.1|12755.6|12705.9|12738.1|12690.6|8
1639157700000|2021-12-10 17:35:00|12737.2|12697.2|12725.1|12701.1|12750.6|12705.8|12725.1|12690.6|6
1639158000000|2021-12-10 17:40:00|12724.5|12700.5|12715.4|12691.4|12725.9|12700.5|12715.4|12682.5|10
1639158300000|2021-12-10 17:45:00|12738.1|12678.1|12755|12695|12755|12695|12738.1|12678.1|1
1639158600000|2021-12-10 17:50:00|12755.9|12695.9|12755.9|12695.9|12755.9|12695.9|12755.9|12695.9|0
1639158900000|2021-12-10 17:55:00|12754.1|12694.1|12740|12680|12754.1|12698.8|12736.3|12680|1
1639159200000|2021-12-10 18:00:00|12737.5|12677.5|12722.5|12682.5|12737.5|12687.2|12722.5|12677.5|0
1639159500000|2021-12-10 18:05:00|12717|12693|12717|12693|12717|12693|12717|12693|0
1639159800000|2021-12-10 18:10:00|12718|12694|12730|12690|12740|12710.8|12718|12680|3
1639160100000|2021-12-10 18:15:00|12723.9|12699.9|12763.9|12739.9|12770|12739.9|12717|12693|11
1639160400000|2021-12-10 18:20:00|12767|12743|12770.5|12746.5|12777|12753|12760.5|12733.5|2
1639160700000|2021-12-10 18:25:00|12772|12748|12779.1|12719.1|12825.7|12797.4|12772|12716.6|51
1639161000000|2021-12-10 18:30:00|12781|12721|12799.7|12739.7|12799.7|12748.7|12749.5|12717.5|12
1639161300000|2021-12-10 18:35:00|12796.9|12736.9|12802.2|12742.2|12802.2|12742.2|12796.9|12736.9|0
1639161600000|2021-12-10 18:40:00|12801.3|12741.3|12811.9|12751.9|12811.9|12751.9|12787.9|12727.9|2
1639161900000|2021-12-10 18:45:00|12803.8|12763.8|12803.2|12763.2|12803.8|12763.8|12785.7|12725.7|0
1639162200000|2021-12-10 18:50:00|12783.2|12723.2|12721.1|12697.1|12786.6|12726.6|12721.1|12688.2|13
1639162500000|2021-12-10 18:55:00|12723.6|12699.6|12748.2|12688.2|12782.5|12723.8|12717.7|12688.2|17
1639400400000|2021-12-13 13:00:00|12783.6|12723.6|12782.7|12722.7|12802.7|12742.7|12751.1|12691.1|28
1639400700000|2021-12-13 13:05:00|12783.5|12723.5|12794.4|12734.4|12796|12736.9|12770.2|12719.4|6
1639401000000|2021-12-13 13:10:00|12796|12736|12795.2|12755.2|12804.4|12755.2|12795.2|12735.2|10
1639401300000|2021-12-13 13:15:00|12796.9|12756.9|12799.4|12759.4|12799.4|12759.4|12796.9|12756.9|6
1639401600000|2021-12-13 13:20:00|12796.1|12756.1|12826.9|12766.9|12829.4|12770.7|12794.7|12756.1|11
1639401900000|2021-12-13 13:25:00|12814.4|12774.4|12788.5|12728.5|12814.4|12774.4|12785.2|12725.2|31
1639402200000|2021-12-13 13:30:00|12775.2|12735.2|12771.9|12731.9|12775.2|12735.2|12771.9|12731.9|7
1639402500000|2021-12-13 13:35:00|12773.6|12733.6|12793.6|12733.6|12793.6|12739.9|12763.9|12724.4|8
1639402800000|2021-12-13 13:40:00|12786|12746|12789.4|12749.4|12789.4|12749.4|12786|12746|3
1639403100000|2021-12-13 13:45:00|12786|12746|12814.3|12754.3|12814.3|12758.2|12780.5|12746|14
1639403400000|2021-12-13 13:50:00|12812.7|12752.7|12801.9|12761.9|12812.7|12761.9|12801.9|12752.7|5
1639403700000|2021-12-13 13:55:00|12812.7|12752.7|12803.5|12763.5|12812.7|12765.2|12801.9|12752.7|3
1639404000000|2021-12-13 14:00:00|12806.9|12746.9|12756|12696|12810.2|12750.2|12754.4|12694.4|12
1639404300000|2021-12-13 14:05:00|12751.9|12691.9|12739.4|12679.4|12769.4|12720.2|12726.9|12666.9|41
1639404600000|2021-12-13 14:10:00|12737.7|12677.7|12730.2|12670.2|12737.7|12677.7|12730.2|12670.2|2
1639404900000|2021-12-13 14:15:00|||||||||2
1639405200000|2021-12-13 14:20:00|12731.1|12671.1|12732.7|12672.7|12732.7|12672.7|12731.1|12671.1|5
1639405500000|2021-12-13 14:25:00|12736|12676|12741.9|12681.9|12744.4|12684.4|12732.7|12672.7|9
1639405800000|2021-12-13 14:30:00|12740.2|12680.2|12732.7|12672.7|12740.2|12680.2|12731.9|12671.9|6
1639406100000|2021-12-13 14:35:00|12727.7|12667.7|12716.9|12656.9|12727.7|12667.7|12677.2|12642.6|11
1639406400000|2021-12-13 14:40:00|12716.1|12656.1|12696.1|12636.1|12716.1|12656.1|12696.1|12636.1|10
1639406700000|2021-12-13 14:45:00|12693.6|12633.6|12555.6|12531.6|12698.6|12638.6|12555.6|12531.6|65
1639407000000|2021-12-13 14:50:00|12581.8|12521.8|12584.4|12524.4|12642.7|12582.7|12576.9|12521.8|21
1639407300000|2021-12-13 14:55:00|12576.9|12536.9|12583.6|12543.6|12583.6|12554.9|12570.5|12536.9|12
1639407600000|2021-12-13 15:00:00|12585.3|12545.3|12585.3|12545.3|12585.3|12545.3|12585.3|12545.3|3
1639407900000|2021-12-13 15:05:00|12587|12547|12582.3|12558.3|12597.8|12558.3|12569.8|12531.1|12
1639408200000|2021-12-13 15:10:00|12609.4|12549.4|12606.4|12582.4|12633.5|12582.4|12605.6|12549.4|12
1639408500000|2021-12-13 15:15:00|12631|12591|12642.2|12618.2|12643.9|12619.9|12631|12591|14
1639408800000|2021-12-13 15:20:00|12630.2|12570.2|12630.2|12570.2|12630.2|12570.2|12630.2|12570.2|10
1639409100000|2021-12-13 15:25:00|12635.2|12575.2|12632.7|12572.7|12645.2|12585.2|12608.9|12554.4|8
1639409400000|2021-12-13 15:30:00|12618.6|12558.6|12615.2|12555.2|12619.4|12566.6|12587.2|12555.2|7
1639409700000|2021-12-13 15:35:00|12614.4|12554.4|12612.7|12552.7|12617.7|12557.7|12612.7|12552.7|8
1639410000000|2021-12-13 15:40:00|12613.5|12553.5|12612.7|12552.7|12613.5|12553.5|12612.7|12552.7|5
1639410300000|2021-12-13 15:45:00|12614.3|12554.3|12586|12526|12614.3|12566.5|12586|12526|15
1639410600000|2021-12-13 15:50:00|12575.2|12535.2|12587.6|12527.6|12587.6|12535.2|12573.5|12526|9
1639410900000|2021-12-13 15:55:00|12586.8|12526.8|12598.5|12538.5|12598.5|12538.5|12558|12523.4|11
1639411200000|2021-12-13 16:00:00|12599.3|12539.3|12585.2|12545.2|12601|12545.2|12583.5|12536|6
1639411500000|2021-12-13 16:05:00|||||||||12
1639411800000|2021-12-13 16:10:00|12583.5|12543.5|12573.7|12549.7|12592.5|12549.7|12573.7|12532.5|15
1639412100000|2021-12-13 16:15:00|12579.5|12555.5|12590.9|12550.9|12590.9|12555.5|12579.5|12550|24
1639412400000|2021-12-13 16:20:00|12576.2|12552.2|12603.1|12563.1|12612.4|12566.1|12571.2|12540.9|49
1639412700000|2021-12-13 16:25:00|12601.4|12561.4|12621.4|12561.4|12632.2|12587.8|12596.7|12548.8|43
1639413000000|2021-12-13 16:30:00|12622.2|12562.2|12623|12563|12642.1|12594.4|12599.1|12558.9|37
1639413300000|2021-12-13 16:35:00|12622.2|12562.2|12623.7|12563.7|12637.1|12582.1|12601.6|12562.2|9
1639413600000|2021-12-13 16:40:00|12609.5|12569.5|12623.7|12563.7|12636.3|12583|12599.9|12554.6|15
1639413900000|2021-12-13 16:45:00|12622|12562|12607.1|12567.1|12633.7|12576.7|12595.7|12555.5|12
1639414200000|2021-12-13 16:50:00|12598.2|12574.2|12624.5|12564.5|12629.5|12574.2|12598.2|12562.8|3
1639414500000|2021-12-13 16:55:00|||||||||2
1639414800000|2021-12-13 17:00:00|12625.3|12565.3|12607.1|12583.1|12629.5|12586.5|12607.1|12563.6|10
1639415100000|2021-12-13 17:05:00|12605.5|12581.5|12626.7|12586.7|12641.7|12593.9|12602.2|12565.3|34
1639415400000|2021-12-13 17:10:00|12616.2|12592.2|12612.8|12588.8|12642.7|12598.9|12609.5|12575.1|10
1639415700000|2021-12-13 17:15:00|12613.6|12589.6|12625.9|12585.9|12638.3|12592|12613.6|12564.2|8
1639416000000|2021-12-13 17:20:00|12632.6|12572.6|12616.2|12592.2|12635.9|12595.5|12616.2|12571.8|17
1639416300000|2021-12-13 17:25:00|12607.7|12583.7|12569|12509|12623.3|12583.7|12568.2|12508.2|17
1639416600000|2021-12-13 17:30:00|12570.7|12510.7|12573.7|12513.7|12579.7|12519.7|12567|12507|24
1639416900000|2021-12-13 17:35:00|12572.8|12512.8|12547.5|12487.5|12577|12521.1|12511.8|12467.5|90
1639417200000|2021-12-13 17:40:00|12525|12485|12555|12515|12567.5|12516.7|12520.8|12480.8|14
1639417500000|2021-12-13 17:45:00|12563.3|12503.3|12517.9|12457.9|12563.3|12510|12511.9|12451.9|21
1639417800000|2021-12-13 17:50:00|12514.5|12454.5|12487.1|12427.1|12514.5|12454.5|12480.4|12427.1|9
1639418100000|2021-12-13 17:55:00|12486.3|12426.3|12459.2|12399.2|12486.3|12428.4|12430.8|12399.2|24
1639418400000|2021-12-13 18:00:00|12450.8|12390.8|12496.8|12436.8|12519.3|12459.3|12388.7|12351.6|56
1639418700000|2021-12-13 18:05:00|12497.6|12437.6|12496.8|12436.8|12497.6|12437.6|12495.9|12435.9|1
1639419000000|2021-12-13 18:10:00|12496|12436|12497.6|12437.6|12497.6|12437.6|12496|12436|2
1639419300000|2021-12-13 18:15:00|12495.9|12435.9|12486.7|12426.7|12496.7|12436.7|12486.7|12426.7|0
1639419600000|2021-12-13 18:20:00|12484.2|12424.2|12451.5|12391.5|12500.8|12441|12410.7|12350.7|19
1639419900000|2021-12-13 18:25:00|12457.2|12397.2|12410.5|12350.5|12476.6|12416.6|12371|12334.8|109
1639420200000|2021-12-13 18:30:00|12411.3|12351.3|12460.7|12400.7|12478.3|12418.3|12411.3|12351.3|5
1639420500000|2021-12-13 18:35:00|12462.3|12402.3|12444.3|12420.3|12473.2|12422.8|12444.3|12401.5|3
1639420800000|2021-12-13 18:40:00|12442.7|12418.7|12450.9|12426.9|12465|12429.4|12442.7|12405|9
1639421100000|2021-12-13 18:45:00|||||||||2
1639421400000|2021-12-13 18:50:00|12449.2|12425.2|12456.4|12416.4|12461.5|12426.9|12449.2|12416.4|4
1639421700000|2021-12-13 18:55:00|12455.6|12415.6|12421.4|12361.4|12478.9|12426.9|12374.7|12328.8|32
1639486800000|2021-12-14 13:00:00|12460.9|12400.9|12447.4|12423.4|12484.1|12447.9|12440.6|12395.9|79
1639487100000|2021-12-14 13:05:00|12474.6|12414.6|12474.5|12450.5|12516.7|12466.4|12454.5|12414.6|65
1639487400000|2021-12-14 13:10:00|12481.7|12441.7|12571.7|12511.7|12571.7|12523.8|12476.2|12441.7|59
1639487700000|2021-12-14 13:15:00|12550.6|12526.6|12557.6|12497.6|12571.7|12533.9|12545|12485|3
1639488000000|2021-12-14 13:20:00|12555.9|12495.9|12558.5|12498.5|12558.5|12498.5|12487.7|12439.4|3
1639488300000|2021-12-14 13:25:00|12556.7|12496.7|12535.2|12495.2|12566.9|12506.9|12532.7|12472.7|0
1639488600000|2021-12-14 13:30:00|12533.4|12493.4|12518.7|12494.7|12544.2|12498.2|12518.7|12484.2|4
1639488900000|2021-12-14 13:35:00|12511.2|12487.2|12535.3|12475.3|12540.5|12489.7|12511.2|12467.1|5
1639489200000|2021-12-14 13:40:00|12536.1|12476.1|12536.1|12476.1|12536.1|12476.1|12536.1|12476.1|6
1639489500000|2021-12-14 13:45:00|12533.6|12473.6|12528.1|12468.1|12533.6|12486|12503.1|12468.1|6
1639489800000|2021-12-14 13:50:00|12527.4|12467.4|12531.3|12471.3|12531.3|12471.3|12527.4|12467.4|5
1639490100000|2021-12-14 13:55:00|12541.4|12481.4|12583|12543|12596.3|12545.5|12541.4|12481.4|19
1639490400000|2021-12-14 14:00:00|12585.5|12545.5|12613|12553|12613|12553|12572.5|12525.9|37
1639490700000|2021-12-14 14:05:00|12610.5|12550.5|12581.7|12541.7|12610.5|12550.5|12581.7|12534.2|3
1639491000000|2021-12-14 14:10:00|12616.4|12556.4|12605.4|12565.4|12616.4|12565.4|12603.9|12554.6|7
1639491300000|2021-12-14 14:15:00|12602.9|12562.9|12658.4|12634.4|12684.2|12638|12580.9|12534.2|73
1639491600000|2021-12-14 14:20:00|12656.7|12632.7|12654.9|12630.9|12656.7|12632.7|12647.4|12623.4|33
1639491900000|2021-12-14 14:25:00|||||||||7
1639492200000|2021-12-14 14:30:00|12649.7|12625.7|12698.6|12674.6|12702.6|12674.6|12649.7|12608.8|40
1639492500000|2021-12-14 14:35:00|12699.4|12675.4|12708.7|12648.7|12709.6|12678.9|12694.1|12634.1|19
1639492800000|2021-12-14 14:40:00|12700.1|12640.1|12711.9|12671.9|12713.5|12671.9|12690.1|12630.1|6
1639493100000|2021-12-14 14:45:00|12710.2|12670.2|12752.5|12728.5|12799.7|12752.2|12691.9|12659.9|33
1639493400000|2021-12-14 14:50:00|12750.8|12726.8|12750.8|12726.8|12761.9|12728.5|12745.8|12715|20
1639493700000|2021-12-14 14:55:00|12751.6|12727.6|12751.7|12711.7|12761.1|12727.6|12741.4|12689.2|25
1639494000000|2021-12-14 15:00:00|12754.2|12714.2|12749|12725|12773.9|12733.9|12745.6|12714.2|10
1639494300000|2021-12-14 15:05:00|12747.3|12723.3|12720.9|12696.9|12747.3|12723.3|12720.9|12696.9|9
1639494600000|2021-12-14 15:10:00|12719.2|12695.2|12728.8|12704.8|12735.3|12707.6|12716.6|12692.6|34
1639494900000|2021-12-14 15:15:00|12729.6|12705.6|12721.3|12697.3|12742.3|12707.3|12698.8|12660.7|11
1639495200000|2021-12-14 15:20:00|12735.2|12695.2|12713.9|12689.9|12735.2|12695.2|12709.1|12676.3|17
1639495500000|2021-12-14 15:25:00|12719.1|12695.1|12736.4|12712.4|12744.4|12712.4|12715.6|12684.4|19
1639495800000|2021-12-14 15:30:00|12745|12721|12771.1|12731.1|12771.1|12731.1|12734.8|12699.6|25
1639496100000|2021-12-14 15:35:00|12770.3|12730.3|12769.5|12709.5|12789.5|12744.5|12713.6|12667.5|41
1639496400000|2021-12-14 15:40:00|12771.2|12711.2|12761.7|12701.7|12778.7|12718.7|12761.7|12701.7|18
1639496700000|2021-12-14 15:45:00|12759.2|12699.2|12751.5|12727.5|12786|12753.3|12740.6|12699.2|8
1639497000000|2021-12-14 15:50:00|12767|12727|12767.7|12707.7|12769.5|12729.5|12757|12706.2|5
1639497300000|2021-12-14 15:55:00|12757|12717|12770.2|12710.2|12770.2|12731.5|12739.7|12705.2|8
1639497600000|2021-12-14 16:00:00|12765.2|12725.2|12743.9|12719.9|12802.6|12758.2|12743.9|12703.5|8
1639497900000|2021-12-14 16:05:00|12751.1|12711.1|12737|12713|12763.5|12719.9|12731.4|12702.7|10
1639498200000|2021-12-14 16:10:00|12744.2|12704.2|12733.9|12709.9|12744.2|12713|12732.3|12704.2|44
1639498500000|2021-12-14 16:15:00|12736.2|12712.2|12749.6|12689.6|12754.5|12730.5|12736.2|12686.3|22
1639498800000|2021-12-14 16:20:00|12748.8|12688.8|12727.8|12667.8|12749.6|12689.6|12714.4|12654.4|13
1639499100000|2021-12-14 16:25:00|12723.4|12683.4|12721|12697|12750.1|12705.9|12709.5|12679.8|9
1639499400000|2021-12-14 16:30:00|12718.5|12694.5|12745.1|12685.1|12752|12705.1|12718.5|12685.1|10
1639499700000|2021-12-14 16:35:00|12738.2|12678.2|12747.6|12707.6|12747.6|12707.6|12709.4|12674.9|4
1639500000000|2021-12-14 16:40:00|12746.8|12706.8|12716.5|12676.5|12746.8|12706.8|12712.9|12673.2|11
1639500300000|2021-12-14 16:45:00|12716.8|12656.8|12700.8|12676.8|12720.8|12682|12700.8|12655.8|5
1639500600000|2021-12-14 16:50:00|12702.3|12678.3|12725.6|12701.6|12741.3|12701.6|12702.3|12678.3|15
1639500900000|2021-12-14 16:55:00|12724.8|12700.8|12728.7|12688.7|12742.8|12700.8|12705.6|12672|7
1639501200000|2021-12-14 17:00:00|12727|12687|12711.5|12687.5|12727|12690|12710.6|12679.3|9
1639501500000|2021-12-14 17:05:00|12708.1|12684.1|12724|12700|12748.4|12700|12708.1|12674.7|11
1639501800000|2021-12-14 17:10:00|12730.9|12706.9|12740.4|12700.4|12740.4|12706.9|12730.9|12700.4|7
1639502100000|2021-12-14 17:15:00|12727.4|12703.4|12723.9|12699.9|12727.4|12703.4|12723.2|12699.2|75
1639502400000|2021-12-14 17:20:00|12718.9|12694.9|12747.9|12707.9|12747.9|12715.1|12718.9|12694.9|8
1639502700000|2021-12-14 17:25:00|12737.9|12697.9|12715.5|12691.5|12737.9|12700.4|12712.3|12688.3|16
1639503000000|2021-12-14 17:30:00|12718.9|12694.9|12740.6|12716.6|12747.8|12716.6|12718.9|12694.9|9
1639503300000|2021-12-14 17:35:00|12743.1|12719.1|12739.4|12699.4|12752.8|12719.9|12717.1|12681.9|12
1639503600000|2021-12-14 17:40:00|12736.9|12696.9|12776.1|12716.1|12776.1|12729.2|12733.9|12696.9|14
1639503900000|2021-12-14 17:45:00|12762|12702|12746.8|12706.8|12768.7|12713.7|12746.1|12699.3|9
1639504200000|2021-12-14 17:50:00|12736.5|12712.5|12750.2|12710.2|12764.5|12712.5|12728.7|12675.3|4
1639504500000|2021-12-14 17:55:00|12747|12687|12759.5|12699.5|12766.2|12706.2|12737|12680.2|56
1639504800000|2021-12-14 18:00:00|12761.2|12701.2|12771.2|12731.2|12774.4|12736.8|12752.6|12695.4|2
1639505100000|2021-12-14 18:05:00|12771.1|12731.1|12762.4|12738.4|12771.1|12738.4|12762.4|12731.1|1
1639505400000|2021-12-14 18:10:00|12774.2|12714.2|12766.1|12726.1|12774.2|12734.9|12738.9|12702.9|32
1639505700000|2021-12-14 18:15:00|12757.3|12733.3|12770.3|12710.3|12776.1|12737.4|12747.3|12701.1|5
1639506000000|2021-12-14 18:20:00|12772.6|12712.6|12740.6|12716.6|12777.4|12741.6|12735.6|12706.1|11
1639506300000|2021-12-14 18:25:00|12746.5|12722.5|12795|12771|12824.7|12790.8|12746.5|12703.7|87
1639506600000|2021-12-14 18:30:00|12793.2|12769.2|12816|12756|12819.5|12780|12769.2|12717|17
1639506900000|2021-12-14 18:35:00|12815.3|12755.3|12816|12756|12816|12756|12815.2|12755.2|0
1639507200000|2021-12-14 18:40:00|12810.6|12750.6|12801.9|12741.9|12810.6|12760.4|12800.4|12740.4|12
1639507500000|2021-12-14 18:45:00|12811.9|12751.9|12814.4|12754.4|12816.9|12756.9|12811.9|12751.9|0
1639507800000|2021-12-14 18:50:00|12813.7|12753.7|12819.4|12759.4|12821.3|12792.4|12805.2|12751.9|11
1639508100000|2021-12-14 18:55:00|12811.3|12751.3|12851.3|12791.3|12851.3|12791.3|12804.8|12750.4|12
1639573200000|2021-12-15 13:00:00|12819.7|12779.7|12770.9|12710.9|12819.7|12779.7|12710.5|12650.5|27
1639573500000|2021-12-15 13:05:00|12779.7|12719.7|12783.2|12723.2|12783.9|12723.9|12779.7|12719.7|1
1639573800000|2021-12-15 13:10:00|12783.9|12723.9|12865.7|12805.7|12868|12808|12779.4|12719.4|42
1639574100000|2021-12-15 13:15:00|12866.5|12806.5|12898.8|12858.8|12907.3|12858.8|12866.5|12806.5|28
1639574400000|2021-12-15 13:20:00|12891.6|12867.6|12931.9|12871.9|12947.3|12907.5|12891.6|12860.6|75
1639574700000|2021-12-15 13:25:00|12932.6|12872.6|12937.4|12877.4|12949.8|12889.8|12906.8|12867.8|9
1639575000000|2021-12-15 13:30:00|12938.2|12878.2|12955.6|12895.6|12960.1|12912.8|12915.4|12877.8|33
1639575300000|2021-12-15 13:35:00|12954.9|12894.9|12943.6|12919.6|12957.1|12920.4|12938.4|12893.4|12
1639575600000|2021-12-15 13:40:00|12945.1|12921.1|12960.5|12920.5|12973|12928.5|12941.5|12905.6|87
1639575900000|2021-12-15 13:45:00|12959.8|12919.8|12931|12907|12972.8|12927.1|12931|12884.5|12
1639576200000|2021-12-15 13:50:00|12958.7|12898.7|12990.9|12930.9|13002.2|12958.8|12958.7|12898.7|16
1639576500000|2021-12-15 13:55:00|12990.2|12930.2|12928.2|12868.2|12990.2|12935.3|12928.2|12868.2|13
1639576800000|2021-12-15 14:00:00|12938.1|12878.1|12943|12919|12954.8|12926.1|12921.2|12878.1|11
1639577100000|2021-12-15 14:05:00|12946.5|12922.5|12946|12906|12953|12922.5|12946|12906|8
1639577400000|2021-12-15 14:10:00|12962.7|12902.7|12966.9|12906.9|12969.2|12909.2|12951.9|12891.9|9
1639577700000|2021-12-15 14:15:00|12940.8|12916.8|12932.2|12908.2|12968.4|12916.8|12932.2|12895.4|17
1639578000000|2021-12-15 14:20:00|12944.5|12920.5|12973.4|12949.4|12986.6|12949.4|12944.5|12912.2|19
1639578300000|2021-12-15 14:25:00|12982.1|12922.1|12975.8|12935.8|12990.1|12944.4|12975.1|12922.1|9
1639578600000|2021-12-15 14:30:00|12986.6|12926.6|12981.5|12941.5|12987.5|12963.5|12965|12926.6|24
1639578900000|2021-12-15 14:35:00|12974.3|12950.3|12984.4|12924.4|12989.4|12952.6|12971.3|12920.6|40
1639579200000|2021-12-15 14:40:00|12969.3|12945.3|13007.5|12947.5|13014.7|12964.2|12969.3|12931.8|18
1639579500000|2021-12-15 14:45:00|13007|12947|13029.5|12989.5|13029.5|12992.5|12996.5|12947|12
1639579800000|2021-12-15 14:50:00|13031.3|12991.3|13017.5|12993.5|13039.1|13005.8|13017.5|12979.1|17
1639580100000|2021-12-15 14:55:00|13019.8|12959.8|13019.5|12959.5|13030.5|12970.5|13010.5|12950.5|9
1639580400000|2021-12-15 15:00:00|13022|12962|13033.5|12993.5|13038|13008.5|13018|12962|24
1639580700000|2021-12-15 15:05:00|13046.8|12986.8|13068.6|13008.6|13079.9|13041.7|13034.7|12986.8|57
1639581000000|2021-12-15 15:10:00|13091.9|13031.9|13066.8|13026.8|13091.9|13054.4|13043.4|13008.6|18
1639581300000|2021-12-15 15:15:00|13074.6|13034.6|13082.9|13022.9|13097.2|13057.4|13065.1|13011.1|15
1639581600000|2021-12-15 15:20:00|13081.1|13021.1|13101.2|13041.2|13101.2|13057.7|13073.4|13020.4|36
1639581900000|2021-12-15 15:25:00|13100.5|13040.5|13138|13078|13138|13091|13084|13039.7|48
1639582200000|2021-12-15 15:30:00|13138.7|13078.7|13118|13094|13141.2|13102|13117.2|13078|46
1639582500000|2021-12-15 15:35:00|13118.7|13094.7|13114.9|13074.9|13129.5|13103.4|13083.4|13023.4|30
1639582800000|2021-12-15 15:40:00|13115.6|13075.6|13084.8|13024.8|13118.3|13094.3|13059.8|12999.8|15
1639583100000|2021-12-15 15:45:00|13085.6|13025.6|13071.3|13011.3|13097.3|13037.3|13059.1|12999.1|4
1639583400000|2021-12-15 15:50:00|13059.1|12999.1|13057.3|12997.3|13071.3|13026.3|13045.8|12985.8|1
1639583700000|2021-12-15 15:55:00|13059|12999|13054|12994|13063|13003|13053.3|12993.3|8
1639584000000|2021-12-15 16:00:00|13051.8|12991.8|13027.2|12967.2|13051.8|12991.8|12987.3|12927.3|21
1639584300000|2021-12-15 16:05:00|13018.5|12994.5|13013.7|12953.7|13054|13007.2|13002.2|12942.2|15
1639584600000|2021-12-15 16:10:00|13013|12953|13012.9|12952.9|13013.7|12953.7|13012.9|12952.9|0
1639584900000|2021-12-15 16:15:00|13011.5|12951.5|13007.2|12947.2|13011.5|12951.5|13007.2|12947.2|0
1639585200000|2021-12-15 16:20:00|13007.9|12947.9|13012.2|12952.2|13012.2|12952.2|13007.9|12947.9|1
1639585500000|2021-12-15 16:25:00|13012.1|12952.1|13012.1|12952.1|13012.1|12952.1|13012.1|12952.1|0
1639585800000|2021-12-15 16:30:00|13013.6|12953.6|13012.1|12972.1|13017.1|12978.6|13002.6|12953.6|1
1639586100000|2021-12-15 16:35:00|13028.6|12968.6|13080.3|13040.3|13088.8|13040.3|13028.6|12968.6|31
1639586400000|2021-12-15 16:40:00|13082.1|13042.1|13108|13084|13108|13084|13071.6|13037.1|15
1639586700000|2021-12-15 16:45:00|13109.5|13085.5|13130.3|13090.3|13130.3|13099|13109.5|13081.5|69
1639587000000|2021-12-15 16:50:00|13123|13099|13119.8|13095.8|13130.3|13099|13119.8|13090.3|2
1639587300000|2021-12-15 16:55:00|13117.3|13093.3|13138|13114|13160.2|13122.5|13117.3|13085.2|20
1639587600000|2021-12-15 17:00:00|13141.5|13117.5|13114.7|13090.7|13155.2|13119|13114|13088.2|17
1639587900000|2021-12-15 17:05:00|13116.5|13092.5|13113.9|13089.9|13122.9|13098.9|13113.9|13089.9|7
1639588200000|2021-12-15 17:10:00|13124.7|13100.7|13119.4|13079.4|13127.9|13103.9|13115.2|13075.2|15
1639588500000|2021-12-15 17:15:00|13117.7|13077.7|13126.1|13102.1|13126.1|13102.1|13112.9|13077.6|16
1639588800000|2021-12-15 17:20:00|13127.9|13103.9|13161.4|13137.4|13161.4|13137.4|13125.4|13101.4|14
1639589100000|2021-12-15 17:25:00|13162.1|13138.1|13170.8|13130.8|13176.6|13146.4|13131.1|13071.1|39
1639589400000|2021-12-15 17:30:00|13170.1|13130.1|13175.8|13115.8|13180.1|13153.1|13157.2|13101.5|116
1639589700000|2021-12-15 17:35:00|13161.7|13101.7|13185|13125|13185|13134.3|13149.3|13089.3|2
1639590000000|2021-12-15 17:40:00|13178.3|13138.3|13150.8|13090.8|13184.6|13145.5|13150.8|13090.8|7
1639590300000|2021-12-15 17:45:00|13150|13090|13157.5|13097.5|13167.5|13109.3|13119.5|13085|7
1639590600000|2021-12-15 17:50:00|13136.3|13096.3|13130|13090|13136.7|13096.3|13114.5|13076.7|2
1639590900000|2021-12-15 17:55:00|13129.2|13089.2|13137|13077|13142.6|13089.2|13123.2|13073.2|4
1639591200000|2021-12-15 18:00:00|13145.8|13085.8|13123.9|13099.9|13145.8|13099.9|13123.9|13073.2|2
1639591500000|2021-12-15 18:05:00|13125.6|13101.6|13127.3|13067.3|13129.9|13105.9|13121.1|13061.1|10
1639591800000|2021-12-15 18:10:00|13124.8|13064.8|13118.5|13094.5|13130.1|13094.5|13116.2|13061.1|1
1639592100000|2021-12-15 18:15:00|13121.7|13097.7|13095.5|13071.5|13129|13099.5|13095.5|13060.8|24
1639592400000|2021-12-15 18:20:00|13092.3|13068.3|13129.3|13069.3|13129.3|13074|13092.3|13062.4|5
1639592700000|2021-12-15 18:25:00|13129.2|13069.2|13142.8|13102.8|13162.8|13124.7|13103|13069.2|87
1639593000000|2021-12-15 18:30:00|13144.5|13104.5|13143.8|13103.8|13168|13116.8|13138.8|13082|14
1639593300000|2021-12-15 18:35:00|13140.8|13116.8|13146.2|13086.2|13167|13116.8|13140.8|13081|5
1639593600000|2021-12-15 18:40:00|13148.2|13106.2|13151.2|13091.2|13151.2|13124.2|13148.2|13091.2|2
1639593900000|2021-12-15 18:45:00|13142.7|13102.7|13143.2|13119.2|13146.2|13119.2|13139.7|13102.7|0
1639594200000|2021-12-15 18:50:00|13147.4|13123.4|13138.7|13078.7|13157.6|13123.4|13123.7|13078.1|9
1639594500000|2021-12-15 18:55:00|13141.2|13081.2|13126.4|13066.4|13176.4|13130.6|13126.4|13066.4|6
1639659600000|2021-12-16 13:00:00|13140.4|13116.4|13158.9|13098.9|13210.5|13154.9|13140.4|13098.9|74
1639659900000|2021-12-16 13:05:00|13156.8|13096.8|13152.5|13092.5|13156.8|13096.8|13152.5|13092.5|1
1639660200000|2021-12-16 13:10:00|13151.8|13091.8|13150.4|13090.4|13151.8|13091.8|13150.4|13090.4|0
1639660500000|2021-12-16 13:15:00|13137.9|13097.9|13110.7|13086.7|13137.9|13104.5|13110|13086|23
1639660800000|2021-12-16 13:20:00|13110|13086|13154.6|13094.6|13154.6|13102.4|13107.5|13079.7|16
1639661100000|2021-12-16 13:25:00|13141.1|13101.1|13130.3|13070.3|13144.6|13111.6|13130.3|13070.3|7
1639661400000|2021-12-16 13:30:00|13122.5|13062.5|13113.2|13073.2|13122.5|13073.2|13110|13060.7|6
1639661700000|2021-12-16 13:35:00|13111.4|13071.4|13024.3|12964.3|13131.7|13071.7|12953.6|12893.6|27
1639662000000|2021-12-16 13:40:00|13022.2|12962.2|13022.6|12962.6|13029.4|12969.4|13022.2|12962.2|11
1639662300000|2021-12-16 13:45:00|13024.4|12964.4|13019.3|12959.3|13042.6|13006|13019.3|12959.3|2
1639662600000|2021-12-16 13:50:00|13013.9|12953.9|12935.4|12875.4|13016.1|12956.1|12914.7|12854.7|30
1639662900000|2021-12-16 13:55:00|12927.2|12867.2|12967.2|12907.2|13005.4|12949.9|12911.1|12851.1|28
1639663200000|2021-12-16 14:00:00|12959.3|12919.3|12970.7|12910.7|12972.6|12919.3|12951.9|12905.4|0
1639663500000|2021-12-16 14:05:00|12967.1|12907.1|12952.7|12892.7|12969.9|12909.9|12939.2|12879.2|2
1639663800000|2021-12-16 14:10:00|12954.1|12894.1|12970.6|12910.6|12971.3|12928.6|12944.9|12884.9|5
1639664100000|2021-12-16 14:15:00|12973.1|12913.1|12972.4|12912.4|12973.1|12913.1|12972.4|12912.4|0
1639664400000|2021-12-16 14:20:00|12973.1|12913.1|13013.7|12953.7|13013.7|12953.7|12973.1|12913.1|11
1639664700000|2021-12-16 14:25:00|13013.6|12953.6|13032.4|12972.4|13057.8|13013|12983.3|12928.3|3
1639665000000|2021-12-16 14:30:00|13033.8|12973.8|13053.7|12993.7|13053.7|12993.7|13032.4|12972.4|8
1639665300000|2021-12-16 14:35:00|13054.4|12994.4|13063.9|13003.9|13063.9|13003.9|13054.4|12994.4|5
1639665600000|2021-12-16 14:40:00|13063.2|13003.2|13066.4|13026.4|13067.5|13026.4|13043.5|13003.2|2
1639665900000|2021-12-16 14:45:00|13066.3|13026.3|13098.5|13038.5|13099.2|13039.2|13058.3|13026.3|2
1639666200000|2021-12-16 14:50:00|13096.7|13036.7|13053.1|12993.1|13096.7|13043.5|13053.1|12993.1|4
1639666500000|2021-12-16 14:55:00|13054.9|12994.9|13034.4|13010.4|13061|13012.2|13034.4|12993.8|2
1639666800000|2021-12-16 15:00:00|13032.6|13008.6|13113.9|13089.9|13129.9|13089.9|13032.6|13000.6|7
1639667100000|2021-12-16 15:05:00|13152.3|13112.3|13132.5|13092.5|13161.6|13131.4|13130|13090|8
1639667400000|2021-12-16 15:10:00|13133.2|13093.2|13128|13104|13157.5|13133.5|13128|13093.2|8
1639667700000|2021-12-16 15:15:00|13127.9|13103.9|13127.9|13103.9|13127.9|13103.9|13127.9|13103.9|0
1639668000000|2021-12-16 15:20:00|13128.6|13104.6|13174.3|13114.3|13176.2|13116.2|13128.6|13095.7|139
1639668300000|2021-12-16 15:25:00|13171.8|13111.8|13178.4|13138.4|13188.8|13156.4|13159.4|13099.4|31
1639668600000|2021-12-16 15:30:00|13177.7|13137.7|13201.3|13161.3|13213.9|13168.1|13167.6|13134.9|27
1639668900000|2021-12-16 15:35:00|13195.4|13171.4|13249.5|13189.5|13250.2|13190.2|13195.4|13149.9|19
1639669200000|2021-12-16 15:40:00|13238.8|13198.8|13250.3|13226.3|13264.6|13226.3|13228.8|13188.1|109
1639669500000|2021-12-16 15:45:00|13274.1|13234.1|13320.6|13260.6|13329.2|13270.6|13259.3|13213.4|56
1639669800000|2021-12-16 15:50:00|13327.8|13267.8|13279.6|13219.6|13327.8|13270.8|13276.8|13216.8|27
1639670100000|2021-12-16 15:55:00|13277.1|13217.1|13284.3|13224.3|13289.2|13233.7|13271.7|13211.7|28
1639670400000|2021-12-16 16:00:00|13284.2|13224.2|13234.7|13210.7|13287.3|13233.4|13234.7|13194.8|27
1639670700000|2021-12-16 16:05:00|13235.4|13211.4|13249.6|13189.6|13272.7|13230.5|13217.2|13157.2|19
1639671000000|2021-12-16 16:10:00|13256.8|13196.8|13281.2|13221.2|13286.2|13226.2|13226.7|13194.7|17
1639671300000|2021-12-16 16:15:00|13283.7|13223.7|13304.6|13244.6|13316.4|13270.9|13283.7|13223.7|7
1639671600000|2021-12-16 16:20:00|13311.8|13251.8|13279.7|13239.7|13316.1|13256.1|13279.7|13230.4|2
1639671900000|2021-12-16 16:25:00|13279.6|13239.6|13268|13208|13279.6|13239.6|13261.2|13201.2|10
1639672200000|2021-12-16 16:30:00|13269.3|13209.3|13273.5|13213.5|13273.5|13213.5|13269.3|13209.3|6
1639672500000|2021-12-16 16:35:00|13264.9|13224.9|13241.4|13181.4|13288.1|13242.3|13241.4|13181.4|5
1639672800000|2021-12-16 16:40:00|13226.7|13166.7|13123.3|13063.3|13226.7|13168.6|13117.4|13060.1|111
1639673100000|2021-12-16 16:45:00|13108|13068|13104.4|13064.4|13135.2|13075.2|13104.4|13053.7|15
1639673400000|2021-12-16 16:50:00|13111.6|13051.6|13101.9|13041.9|13111.6|13066.8|13090.8|13037.6|8
1639673700000|2021-12-16 16:55:00|13096.5|13036.5|13099|13039|13099|13039|13092.9|13032.9|1
1639674000000|2021-12-16 17:00:00|13099.7|13039.7|13131.5|13071.5|13164.4|13115.5|13099.7|13039.7|8
1639674300000|2021-12-16 17:05:00|13129.7|13069.7|13107.9|13047.9|13129.7|13080.7|13102.6|13047.9|23
1639674600000|2021-12-16 17:10:00|13106.1|13046.1|13106.8|13046.8|13120.1|13069.4|13081.8|13021.8|24
1639674900000|2021-12-16 17:15:00|13108.6|13048.6|13113.2|13053.2|13131.3|13076.4|13072.7|13037.4|48
1639675200000|2021-12-16 17:20:00|13112.5|13052.5|13066|13006|13113.9|13053.9|13062.3|13002.3|7
1639675500000|2021-12-16 17:25:00|13062.4|13002.4|13013.3|12973.3|13062.4|13017.6|13003.2|12973.3|8
1639675800000|2021-12-16 17:30:00|13009.5|12985.5|13021.9|12997.9|13034.3|12997.9|13009.3|12972.1|19
1639676100000|2021-12-16 17:35:00|13034.3|12974.3|13035.6|12975.6|13035.7|12975.7|13031.5|12971.5|4
1639676400000|2021-12-16 17:40:00|13036.3|12976.3|13034.9|12974.9|13036.3|12976.3|13034.2|12974.2|3
1639676700000|2021-12-16 17:45:00|13038.5|12978.5|13037.3|13013.3|13050.4|13013.3|13037.3|12977.8|5
1639677000000|2021-12-16 17:50:00|13035.5|13011.5|13069|13009|13069|13028.8|13034.8|13007.2|14
1639677300000|2021-12-16 17:55:00|13076.1|13016.1|13117|13057|13117|13057|13076.1|13016.1|3
1639677600000|2021-12-16 18:00:00|13115.2|13055.2|13117.3|13057.3|13117.3|13057.3|13115.2|13055.2|0
1639677900000|2021-12-16 18:05:00|13116.6|13056.6|13104|13044|13116.6|13056.6|13093.2|13033.2|0
1639678200000|2021-12-16 18:10:00|13108.9|13048.9|13117.9|13057.9|13117.9|13057.9|13097.5|13048.9|2
1639678500000|2021-12-16 18:15:00|13154|13094|13117.1|13057.1|13187.5|13127.5|13113|13056.4|26
1639678800000|2021-12-16 18:20:00|13105|13065|13123.2|13063.2|13123.2|13069.3|13105|13056.8|2
1639679100000|2021-12-16 18:25:00|13121.8|13061.8|13206.6|13146.6|13237.3|13177.3|13121.8|13061.8|59
1639679400000|2021-12-16 18:30:00|13208.4|13148.4|13203.6|13179.6|13219.8|13182.8|13191.8|13131.8|7
1639679700000|2021-12-16 18:35:00|13185.3|13145.3|13200.8|13160.8|13210.2|13163.4|13184.6|13133.2|6
1639680000000|2021-12-16 18:40:00|13202.6|13162.6|13227.2|13167.2|13229.2|13178.1|13197.8|13162.6|2
1639680300000|2021-12-16 18:45:00|13229.7|13169.7|13253.3|13193.3|13255.1|13195.1|13227.9|13167.9|4
1639680600000|2021-12-16 18:50:00|13253.9|13193.9|13268.8|13208.8|13278.1|13236.4|13247.4|13193.9|13
1639680900000|2021-12-16 18:55:00|13271.3|13211.3|13301|13241|13315.4|13255.4|13265.8|13211.3|10
1639746000000|2021-12-17 13:00:00|13195.5|13171.5|13209.7|13149.7|13221.6|13181.6|13187|13127|38
1639746300000|2021-12-17 13:05:00|13214.1|13154.1|13197.2|13157.2|13218.9|13162.2|13197.2|13146.5|9
1639746600000|2021-12-17 13:10:00|13224.4|13200.4|13231.2|13171.2|13237.4|13200.4|13219.1|13168.6|26
1639746900000|2021-12-17 13:15:00|13231.9|13171.9|13221.4|13161.4|13232.5|13172.5|13218.1|13158.1|2
1639747200000|2021-12-17 13:20:00|13222|13162|13229.8|13169.8|13230.5|13178.6|13218|13162|0
1639747500000|2021-12-17 13:25:00|13229.1|13169.1|13235.4|13175.4|13235.4|13190.1|13207.8|13169.1|29
1639747800000|2021-12-17 13:30:00|13233.6|13173.6|13197.1|13173.1|13233.6|13179.9|13196.4|13168.6|5
1639748100000|2021-12-17 13:35:00|13197.7|13173.7|13214.7|13174.7|13228.5|13190.2|13197.7|13160.4|22
1639748400000|2021-12-17 13:40:00|13214.6|13174.6|13217.1|13177.1|13217.1|13177.1|13214.6|13174.6|2
1639748700000|2021-12-17 13:45:00|13213.8|13189.8|13213.9|13173.9|13214.5|13190.5|13212.6|13173.9|4
1639749000000|2021-12-17 13:50:00|13214.6|13174.6|13197.2|13173.2|13228.4|13178.9|13197.2|13165.9|8
1639749300000|2021-12-17 13:55:00|13197.8|13173.8|13191.8|13167.8|13207.8|13173.8|13188.9|13157.5|12
1639749600000|2021-12-17 14:00:00|13214.3|13190.3|13204.6|13180.6|13219.1|13190.3|13204.1|13159.1|25
1639749900000|2021-12-17 14:05:00|13203.9|13179.9|13216.9|13176.9|13216.9|13185.6|13203.9|13176.9|4
1639750200000|2021-12-17 14:10:00|13209.6|13185.6|13219.3|13179.3|13231.8|13185.6|13203.8|13171.8|4
1639750500000|2021-12-17 14:15:00|13220|13180|13213.6|13153.6|13220|13180|13200.1|13153|3
1639750800000|2021-12-17 14:20:00|13204.3|13164.3|13215.6|13175.6|13222.4|13175.6|13204.3|13159.3|4
1639751100000|2021-12-17 14:25:00|13218.1|13178.1|13226.9|13186.9|13236.2|13193|13217.4|13166.7|12
1639751400000|2021-12-17 14:30:00|13227.5|13187.5|13263.9|13203.9|13266.6|13206.6|13227.5|13176.2|18
1639751700000|2021-12-17 14:35:00|13264.6|13204.6|13273.1|13213.1|13274|13223.4|13229.5|13193.4|67
1639752000000|2021-12-17 14:40:00|13272.4|13212.4|13257.5|13197.5|13272.4|13212.4|13256.2|13196.2|1
1639752300000|2021-12-17 14:45:00|13255.6|13195.6|13262.1|13202.1|13262.7|13202.7|13255.6|13195.6|1
1639752600000|2021-12-17 14:50:00|13260.7|13200.7|13251.4|13191.4|13260.7|13212.4|13248.7|13191.4|3
1639752900000|2021-12-17 14:55:00|13249.6|13189.6|13230.3|13190.3|13249.6|13192.8|13230.3|13181.5|9
1639753200000|2021-12-17 15:00:00|13224.3|13200.3|13246.9|13186.9|13250.2|13211.3|13224.3|13184.9|12
1639753500000|2021-12-17 15:05:00|13251.2|13191.2|13234.2|13194.2|13251.9|13204.2|13227.5|13182.2|5
1639753800000|2021-12-17 15:10:00|13238.5|13198.5|13237.1|13197.1|13238.5|13198.5|13237.1|13197.1|2
1639754100000|2021-12-17 15:15:00|13239|13199|13241.4|13181.4|13245.8|13200.5|13224.5|13180.8|6
1639754400000|2021-12-17 15:20:00|13240.8|13180.8|13229.4|13189.4|13241.4|13190.1|13229.4|13180.7|0
1639754700000|2021-12-17 15:25:00|13211.3|13187.3|13243|13183|13244.9|13194.2|13206.3|13169.1|24
1639755000000|2021-12-17 15:30:00|13223.1|13199.1|13233|13193|13243|13199.1|13223|13183|1
1639755300000|2021-12-17 15:35:00|13225.6|13201.6|13269.5|13209.5|13269.5|13226.2|13225.6|13201.6|16
1639755600000|2021-12-17 15:40:00|13271.5|13211.5|13307.5|13247.5|13307.5|13247.5|13242.3|13210.3|9
1639755900000|2021-12-17 15:45:00|13290.9|13230.9|13303.6|13243.6|13303.6|13247.5|13265|13222.6|22
1639756200000|2021-12-17 15:50:00|13283|13259|13304.9|13244.9|13304.9|13259|13283|13244.9|25
1639756500000|2021-12-17 15:55:00|13305.5|13245.5|13307.4|13247.4|13308|13248|13305.5|13245.5|28
1639756800000|2021-12-17 16:00:00|13306.7|13246.7|13271.6|13211.6|13306.7|13246.7|13271.6|13211.6|40
1639757100000|2021-12-17 16:05:00|13268.9|13228.9|13268.8|13228.8|13268.9|13228.9|13268.2|13228.2|13
1639757400000|2021-12-17 16:10:00|13274.9|13214.9|13274.2|13214.2|13274.9|13230.2|13227.8|13200.5|35
1639757700000|2021-12-17 16:15:00|13262.2|13222.2|13286|13262|13305.7|13267.7|13262.2|13222.2|9
1639758000000|2021-12-17 16:20:00|13294.7|13254.7|13305.9|13245.9|13306|13262|13286|13242|6
1639758300000|2021-12-17 16:25:00|13303.9|13243.9|13271.5|13211.5|13303.9|13243.9|13270.9|13210.9|2
1639758600000|2021-12-17 16:30:00|13270.9|13210.9|13281.5|13221.5|13286.9|13226.9|13267.2|13207.2|0
1639758900000|2021-12-17 16:35:00|13276.2|13216.2|13272.9|13212.9|13276.9|13216.9|13272.9|13212.9|3
1639759200000|2021-12-17 16:40:00|13252.9|13228.9|13254.7|13214.7|13254.7|13228.9|13247.4|13214.7|1
1639759500000|2021-12-17 16:45:00|13212.2|13188.2|13259.3|13199.3|13263|13203|13212.2|13175.3|5
1639759800000|2021-12-17 16:50:00|13253.7|13193.7|13251.2|13227.2|13253.7|13227.2|13245.7|13193.7|0
1639760100000|2021-12-17 16:55:00|13277.5|13217.5|13278.7|13218.7|13281.9|13221.9|13277.5|13217.5|3
1639760400000|2021-12-17 17:00:00|13278.6|13218.6|13258.5|13218.5|13278.6|13218.6|13258.5|13212|5
1639760700000|2021-12-17 17:05:00|13259.1|13219.1|13260.9|13220.9|13270.8|13227|13245.4|13210.8|5
1639761000000|2021-12-17 17:10:00|13261.6|13221.6|13264.2|13204.2|13268.5|13223.4|13251.7|13202.3|0
1639761300000|2021-12-17 17:15:00|13253.5|13213.5|13239.9|13179.9|13259.8|13213.5|13199.6|13156|31
1639761600000|2021-12-17 17:20:00|13228.6|13188.6|13217|13193|13228.6|13193|13216.3|13183|0
1639761900000|2021-12-17 17:25:00|13218.8|13194.8|13221.2|13197.2|13254.3|13200.5|13218.8|13183.8|3
1639762200000|2021-12-17 17:30:00|13228.5|13188.5|13235.2|13175.2|13237.7|13190.3|13228.5|13175.2|5
1639762800000|2021-12-17 17:40:00|13235.1|13175.1|13230.2|13190.2|13238.9|13190.3|13229.6|13175.1|1
1639763100000|2021-12-17 17:45:00|13237.6|13197.6|13267.4|13207.4|13267.4|13216.2|13233.9|13193.8|22
1639763400000|2021-12-17 17:50:00|13266.7|13206.7|13269.7|13229.7|13270.4|13241|13254.5|13204.8|7
1639763700000|2021-12-17 17:55:00|13270.4|13230.4|13269.7|13229.7|13270.4|13239|13263|13229.7|1
1639764000000|2021-12-17 18:00:00|13269|13229|13276.5|13216.5|13289.4|13251.3|13269|13211|6
1639764300000|2021-12-17 18:05:00|13270.9|13210.9|13270.9|13210.9|13274.6|13214.6|13270.9|13210.9|4
1639764600000|2021-12-17 18:10:00|13269.1|13209.1|13269|13209|13269.1|13209.1|13269|13209|2
1639764900000|2021-12-17 18:15:00|13270.8|13210.8|13299.2|13239.2|13299.2|13239.2|13260.3|13210.8|20
1639765200000|2021-12-17 18:20:00|13299.8|13239.8|13291.1|13251.1|13299.8|13251.1|13290.5|13239.8|0
1639765500000|2021-12-17 18:25:00|13282.4|13258.4|13333|13293|13333|13295.4|13282.4|13251.6|66
1639765800000|2021-12-17 18:30:00|13332.3|13292.3|13364.4|13304.4|13364.4|13308.4|13329.3|13284.5|28
1639766100000|2021-12-17 18:35:00|13365.1|13305.1|13357|13297|13371.3|13311.3|13357|13297|10
1639766400000|2021-12-17 18:40:00|13343.8|13303.8|13372.4|13312.4|13375.4|13345.4|13340.7|13299.5|16
1639766700000|2021-12-17 18:45:00|13376|13316|13377.9|13317.9|13377.9|13340.4|13354.1|13316|3
1639767000000|2021-12-17 18:50:00|13377.8|13317.8|13392.1|13332.1|13392.1|13335|13355.8|13317.8|13
1639767300000|2021-12-17 18:55:00|13379.6|13319.6|13261.8|13201.8|13379.6|13319.6|13251.3|13201.8|60
1640005200000|2021-12-20 13:00:00|13248.3|13188.3|13280.6|13220.6|13333.8|13301.6|13240.9|13180.9|49
1640005500000|2021-12-20 13:05:00|13265.8|13241.8|13382|13322|13382|13322|13265.8|13220|5
1640005800000|2021-12-20 13:10:00|13382.5|13322.5|13402.8|13342.8|13430.3|13379.7|13374.8|13322|19
1640006100000|2021-12-20 13:15:00|13402.7|13342.7|13403.2|13343.2|13403.2|13343.2|13400.2|13340.2|0
1640006400000|2021-12-20 13:20:00|13410.8|13350.8|13465.1|13441.1|13488.9|13441.1|13409.8|13350.8|48
1640006700000|2021-12-20 13:25:00|13464|13440|13491.4|13451.4|13491.4|13451.4|13456.1|13427.9|17
1640007000000|2021-12-20 13:30:00|13490.8|13450.8|13491.3|13451.3|13491.4|13456.1|13478.1|13449.4|8
1640007300000|2021-12-20 13:35:00|13490.8|13450.8|13493.7|13469.7|13504.4|13474.1|13490.8|13450.8|2
1640007600000|2021-12-20 13:40:00|13485.1|13461.1|13449.1|13389.1|13500.4|13461.1|13424.1|13380.7|23
1640007900000|2021-12-20 13:45:00|13451.6|13391.6|13468|13408|13481.8|13434.6|13451.1|13391.6|26
1640008200000|2021-12-20 13:50:00|13475.8|13415.8|13462.6|13402.6|13475.8|13415.8|13412.3|13377.8|0
1640008500000|2021-12-20 13:55:00|13465.3|13405.3|13436.5|13376.5|13465.3|13405.3|13425.9|13365.9|10
1640008800000|2021-12-20 14:00:00|13435.9|13375.9|13449.4|13389.4|13458|13398|13435.9|13375.9|1
1640009100000|2021-12-20 14:05:00|13448.8|13388.8|13418.8|13378.8|13448.8|13388.8|13418.8|13374.3|21
1640009400000|2021-12-20 14:10:00|13427.7|13367.7|13409.5|13349.5|13427.7|13384.3|13378.9|13343.4|18
1640009700000|2021-12-20 14:15:00|13408.9|13348.9|13397.3|13337.3|13408.9|13348.9|13397.3|13337.3|0
1640010000000|2021-12-20 14:20:00|13397.2|13337.2|13378.6|13318.6|13397.2|13337.2|13378.6|13318.6|2
1640010300000|2021-12-20 14:25:00|13394.2|13334.2|13378.1|13354.1|13416.8|13371.8|13378.1|13331.1|17
1640010600000|2021-12-20 14:30:00|13363.6|13323.6|13351.6|13311.6|13363.6|13323.6|13351.6|13311.6|11
1640010900000|2021-12-20 14:35:00|13351.5|13311.5|13350.1|13326.1|13366.5|13326.1|13350.1|13306.5|8
1640011200000|2021-12-20 14:40:00|13358.5|13334.5|13366.4|13306.4|13375|13339.8|13341|13306.4|17
1640011500000|2021-12-20 14:45:00|13369.6|13329.6|13361.2|13321.2|13376.2|13331.6|13361.2|13314.3|5
1640011800000|2021-12-20 14:50:00|13361.1|13321.1|13361.1|13321.1|13361.1|13321.1|13361.1|13321.1|0
1640012100000|2021-12-20 14:55:00|13350.6|13326.6|13350.6|13326.6|13350.6|13326.6|13350.6|13326.6|1
1640012400000|2021-12-20 15:00:00|13361.6|13321.6|13452.7|13392.7|13452.7|13406.2|13361.6|13321.6|19
1640012700000|2021-12-20 15:05:00|13454.6|13394.6|13403.2|13343.2|13454.6|13394.6|13399.6|13339.6|3
1640013000000|2021-12-20 15:10:00|13404.8|13344.8|13465.6|13425.6|13466.7|13425.6|13404.8|13344.8|3
1640013300000|2021-12-20 15:15:00|13467.6|13427.6|13464|13440|13471.5|13440|13464|13427.5|0
1640013600000|2021-12-20 15:20:00|13465.9|13441.9|13486|13446|13486|13446.9|13465.9|13441.6|1
1640013900000|2021-12-20 15:25:00|13488|13448|13488.5|13448.5|13491|13451|13488|13448|1
1640014200000|2021-12-20 15:30:00|13488.4|13448.4|13472.5|13412.5|13488.4|13455.9|13470.6|13410.6|4
1640014500000|2021-12-20 15:35:00|13473.6|13413.6|13441|13381|13479.5|13443.9|13436.9|13376.9|16
1640014800000|2021-12-20 15:40:00|13441.6|13381.6|13398.1|13338.1|13449.6|13411|13392.1|13337.6|8
1640015100000|2021-12-20 15:45:00|13398.7|13338.7|13435.4|13411.4|13435.4|13411.4|13398.7|13338.7|7
1640015400000|2021-12-20 15:50:00|13448.4|13408.4|13440|13380|13450.4|13426.4|13412.1|13363.1|22
1640015700000|2021-12-20 15:55:00|13438.9|13378.9|13445.8|13405.8|13445.8|13405.8|13438.9|13378.9|9
1640016000000|2021-12-20 16:00:00|13430.8|13406.8|13470.4|13410.4|13471|13431.1|13401.5|13341.5|24
1640016300000|2021-12-20 16:05:00|13462.9|13422.9|13402.3|13342.3|13462.9|13424.8|13402.3|13342.3|5
1640016600000|2021-12-20 16:10:00|13398.4|13338.4|13394.4|13334.4|13398.4|13338.4|13390.3|13330.3|2
1640016900000|2021-12-20 16:15:00|13393.9|13333.9|13388.8|13348.8|13393.9|13359.5|13374|13329.9|4
1640017200000|2021-12-20 16:20:00|13389.3|13349.3|13390.7|13350.7|13400.2|13350.7|13388.8|13338.2|5
1640017500000|2021-12-20 16:25:00|13393.2|13353.2|13375.1|13315.1|13393.2|13353.2|13375.1|13315.1|2
1640017800000|2021-12-20 16:30:00|13377.8|13317.8|13399.5|13359.5|13412|13363.6|13377.8|13317.8|5
1640018100000|2021-12-20 16:35:00|13399|13375|13402.5|13342.5|13408.4|13377|13382.3|13342.5|17
1640018400000|2021-12-20 16:40:00|13408.9|13348.9|13393.3|13353.3|13408.9|13376.3|13393.3|13343.9|0
1640018700000|2021-12-20 16:45:00|13395.3|13355.3|13388.3|13364.3|13405.8|13364.3|13388.3|13345.8|2
1640019000000|2021-12-20 16:50:00|13392.8|13368.8|13395.9|13355.9|13401.8|13372.3|13392.8|13355.9|4
1640019300000|2021-12-20 16:55:00|13401.8|13361.8|13397.5|13373.5|13401.8|13373.5|13394.3|13361.7|7
1640019600000|2021-12-20 17:00:00|13396.9|13372.9|13397.8|13373.8|13403.3|13374.3|13395.3|13362.8|7
1640019900000|2021-12-20 17:05:00|13397.7|13373.7|13397.7|13373.7|13397.7|13373.7|13397.7|13373.7|1
1640020200000|2021-12-20 17:10:00|13398.2|13374.2|13422.8|13382.8|13437.6|13386.7|13398.2|13367.8|12
1640020500000|2021-12-20 17:15:00|13415.3|13391.3|13412.2|13388.2|13422.2|13391.3|13412.2|13382.2|4
1640020800000|2021-12-20 17:20:00|13416.2|13392.2|13430.9|13390.9|13434|13410|13416.2|13390.5|15
1640021100000|2021-12-20 17:25:00|13400.4|13376.4|13392.3|13352.3|13425.3|13382.3|13379.3|13347.3|9
1640021400000|2021-12-20 17:30:00|13391.2|13351.2|13430.6|13370.6|13430.6|13370.6|13380.7|13337.1|9
1640021700000|2021-12-20 17:35:00|13421.1|13381.1|13410.7|13350.7|13431.1|13381.1|13407.2|13350.5|14
1640022000000|2021-12-20 17:40:00|13401.8|13361.8|13410.5|13370.5|13421|13370.8|13380.6|13356.6|8
1640022300000|2021-12-20 17:45:00|13410.4|13370.4|13416.8|13356.8|13416.9|13370.4|13408.5|13356.8|2
1640022600000|2021-12-20 17:50:00|13417.4|13357.4|13404.5|13380.5|13417.4|13381.9|13403.4|13357.4|5
1640022900000|2021-12-20 17:55:00|13404|13380|13405.3|13381.3|13413.9|13383.9|13404|13372.8|6
1640023200000|2021-12-20 18:00:00|13407.3|13383.3|13425.9|13365.9|13428.5|13383.3|13405.3|13364.9|11
1640023500000|2021-12-20 18:05:00|13424.9|13364.9|13418.6|13358.6|13424.9|13364.9|13418.6|13358.6|1
1640023800000|2021-12-20 18:10:00|13418.5|13358.5|13405.7|13381.7|13421.6|13381.7|13405.2|13358.5|0
1640024100000|2021-12-20 18:15:00|13394.9|13334.9|13379.1|13319.1|13394.9|13334.9|13379.1|13319.1|7
1640024400000|2021-12-20 18:20:00|13381.1|13321.1|13383|13323|13391.4|13331.4|13381.1|13321.1|0
1640024700000|2021-12-20 18:25:00|13383.5|13323.5|13436|13376|13447.1|13410.5|13383|13323|17
1640025000000|2021-12-20 18:30:00|13434|13374|13414.9|13390.9|13437.5|13413.5|13411|13361.5|5
1640025300000|2021-12-20 18:35:00|13414.4|13390.4|13385|13345|13426.7|13390.4|13385|13337.5|7
1640025600000|2021-12-20 18:40:00|13398.8|13358.8|13398.1|13338.1|13421.6|13370|13367.5|13335.5|43
1640025900000|2021-12-20 18:45:00|13413.9|13353.9|13415.8|13355.8|13415.8|13355.8|13400.1|13340.1|0
1640026200000|2021-12-20 18:50:00|13415.2|13355.2|13420.6|13360.6|13420.6|13371.6|13404.7|13352.2|0
1640026500000|2021-12-20 18:55:00|13418.6|13358.6|13408.2|13348.2|13437.9|13395.1|13397.4|13348.2|32
1640091600000|2021-12-21 13:00:00|13415.5|13391.5|13377.8|13317.8|13435|13407|13355.2|13295.2|38
1640091900000|2021-12-21 13:05:00|13373.3|13313.3|13247|13187|13373.3|13313.3|13227.5|13172.1|25
1640092200000|2021-12-21 13:10:00|13240.5|13180.5|13240.4|13180.4|13262|13202|13224|13164|14
1640092500000|2021-12-21 13:15:00|13240.9|13180.9|13172.9|13112.9|13240.9|13180.9|13172.9|13112.9|14
1640092800000|2021-12-21 13:20:00|13170.9|13110.9|13150.9|13090.9|13186.9|13126.9|13100.9|13063.9|19
1640093100000|2021-12-21 13:25:00|13149.4|13089.4|13177.4|13117.4|13181.9|13144.4|13128.9|13088.9|15
1640093400000|2021-12-21 13:30:00|13183.4|13123.4|13242.4|13182.4|13242.4|13182.4|13182.9|13122.9|1
1640093700000|2021-12-21 13:35:00|13243.9|13183.9|13252.8|13192.8|13252.8|13195.3|13219.3|13162.3|4
1640094000000|2021-12-21 13:40:00|13250.8|13190.8|13242.8|13182.8|13262.3|13202.3|13240.4|13180.4|4
1640094300000|2021-12-21 13:45:00|13244.8|13184.8|13278.8|13218.8|13278.8|13218.8|13244.8|13184.8|0
1640094600000|2021-12-21 13:50:00|13277.3|13217.3|13296.2|13236.2|13314.8|13254.8|13275.8|13215.8|0
1640094900000|2021-12-21 13:55:00|13306.2|13246.2|13375.2|13315.2|13375.2|13315.2|13306.2|13246.2|10
1640095200000|2021-12-21 14:00:00|13373.2|13313.2|13383.2|13323.2|13383.2|13323.2|13373.2|13313.2|1
1640095500000|2021-12-21 14:05:00|13391.2|13331.2|13401.1|13341.1|13401.1|13341.1|13385.2|13325.2|1
1640095800000|2021-12-21 14:10:00|13404.1|13344.1|13407.1|13347.1|13419.6|13359.6|13403.1|13343.1|3
1640096100000|2021-12-21 14:15:00|13407|13347|13407|13347|13407|13347|13407|13347|0
1640096400000|2021-12-21 14:20:00|13394|13370|13411|13351|13416|13376|13394|13351|2
1640096700000|2021-12-21 14:25:00|13409|13349|13414.5|13354.5|13417|13357|13409|13349|2
1640097000000|2021-12-21 14:30:00|13418.5|13358.5|13395.4|13371.4|13435.9|13375.9|13393.4|13346.4|2
1640097300000|2021-12-21 14:35:00|13397.4|13373.4|13390.9|13350.9|13411.4|13377.4|13389.4|13343.9|5
1640097600000|2021-12-21 14:40:00|13391.4|13351.4|13334.3|13274.3|13398.9|13351.9|13259.4|13213.4|31
1640097900000|2021-12-21 14:45:00|13329.3|13269.3|13344.3|13284.3|13345.3|13285.3|13324.3|13264.3|4
1640098200000|2021-12-21 14:50:00|13343.8|13283.8|13374.3|13314.3|13374.3|13314.3|13341.8|13281.8|2
1640098500000|2021-12-21 14:55:00|13383.8|13343.8|13333.7|13273.7|13383.8|13343.8|13331.7|13271.7|4
1640098800000|2021-12-21 15:00:00|13337.7|13277.7|13369.2|13309.2|13372.2|13312.2|13337.7|13277.7|6
1640099100000|2021-12-21 15:05:00|13371.2|13311.2|13383.1|13323.1|13383.7|13323.7|13355.2|13311.2|12
1640099400000|2021-12-21 15:10:00|13389.1|13329.1|13399.1|13339.1|13405.6|13345.6|13386.1|13326.1|1
1640099700000|2021-12-21 15:15:00|13399.6|13339.6|13436.6|13376.6|13436.6|13378.1|13399.6|13339.6|6
1640100000000|2021-12-21 15:20:00|13436.5|13376.5|13447|13387|13447|13387|13424|13370.6|4
1640100300000|2021-12-21 15:25:00|13438.5|13398.5|13417|13377|13444.5|13404.5|13395|13335|7
1640100600000|2021-12-21 15:30:00|13415|13375|13421.9|13361.9|13434|13386|13404|13356|9
1640100900000|2021-12-21 15:35:00|13423.9|13363.9|13412.4|13388.4|13444.9|13400.9|13405.4|13363.9|3
1640101200000|2021-12-21 15:40:00|13414.4|13390.4|13433.9|13373.9|13444.9|13399.9|13414.4|13363.9|1
1640101500000|2021-12-21 15:45:00|13433.8|13373.8|13432.3|13372.3|13436.8|13398.8|13413.8|13362.8|3
1640101800000|2021-12-21 15:50:00|13434.3|13374.3|13420.3|13396.3|13434.3|13396.8|13418.3|13374.3|0
1640102100000|2021-12-21 15:55:00|13436.3|13376.3|13420.7|13396.7|13436.3|13396.7|13420.7|13376.3|2
1640102400000|2021-12-21 16:00:00|13424.7|13400.7|13425.7|13385.7|13433.7|13402.2|13421.7|13381.7|3
1640102700000|2021-12-21 16:05:00|13427.7|13387.7|13441.6|13381.6|13448.6|13400.7|13418.6|13381.1|11
1640103300000|2021-12-21 16:15:00|13441.5|13381.5|13416.1|13392.1|13441.5|13395.1|13416.1|13381.5|2
1640103600000|2021-12-21 16:20:00|13426.1|13386.1|13426|13386|13426.1|13386.1|13426|13386|1
1640103900000|2021-12-21 16:25:00|13425.5|13385.5|13397.5|13337.5|13430|13399|13397.5|13337.5|1
1640104200000|2021-12-21 16:30:00|13396.5|13336.5|13394.4|13334.4|13396.5|13336.5|13394.4|13334.4|0
1640104500000|2021-12-21 16:35:00|13396.9|13336.9|13397.9|13337.9|13400.9|13340.9|13394.4|13334.4|0
1640104800000|2021-12-21 16:40:00|13393.9|13333.9|13398.4|13338.4|13398.4|13338.4|13349.9|13307.9|4
1640105100000|2021-12-21 16:45:00|13399.8|13339.8|13367.8|13327.8|13411.8|13351.8|13367.8|13325.9|4
1640105400000|2021-12-21 16:50:00|13368.3|13328.3|13417.7|13357.7|13425.8|13365.8|13367.8|13327.8|7
1640105700000|2021-12-21 16:55:00|13418.2|13358.2|13433.2|13373.2|13434.7|13374.7|13418.2|13358.2|2
1640106000000|2021-12-21 17:00:00|13430.7|13370.7|13438.7|13378.7|13438.7|13378.7|13430.7|13370.7|2
1640106300000|2021-12-21 17:05:00|13434.7|13374.7|13437.1|13377.1|13437.2|13377.2|13433.7|13373.7|8
1640106600000|2021-12-21 17:10:00|13432.7|13372.7|13415.6|13375.6|13436.6|13376.6|13412.6|13352.6|15
1640106900000|2021-12-21 17:15:00|13403.6|13363.6|13413.6|13353.6|13418.1|13363.6|13403.5|13351.6|5
1640107200000|2021-12-21 17:20:00|13411.6|13351.6|13410.2|13350.2|13422.1|13362.1|13407.6|13347.6|14
1640107500000|2021-12-21 17:25:00|13407.7|13347.7|13411.1|13351.1|13411.1|13351.1|13401.6|13341.6|7
1640107800000|2021-12-21 17:30:00|13421.1|13361.1|13426|13386|13435.1|13386|13419.1|13359.1|7
1640108100000|2021-12-21 17:35:00|13433.1|13373.1|13427|13403|13438.6|13403|13427|13373.1|1
1640108400000|2021-12-21 17:40:00|13425|13401|13582.1|13558.1|13582.1|13558.1|13425|13377.6|14
1640108700000|2021-12-21 17:45:00|13574|13550|13585.9|13545.9|13604|13550|13570.6|13510.6|4
1640109000000|2021-12-21 17:50:00|13573.4|13549.4|13594.4|13534.4|13599.5|13561.9|13573.4|13520|4
1640109300000|2021-12-21 17:55:00|13589.9|13549.9|13586.4|13526.4|13589.9|13549.9|13566.4|13515.3|9
1640109600000|2021-12-21 18:00:00|13584.4|13524.4|13560.4|13500.4|13584.4|13524.4|13560.4|13500.4|2
1640109900000|2021-12-21 18:05:00|13559.9|13499.9|13549.9|13489.9|13570.4|13510.4|13549.9|13489.9|1
1640110200000|2021-12-21 18:10:00|13549.4|13489.4|13484.8|13424.8|13549.4|13489.4|13484.8|13424.8|6
1640110500000|2021-12-21 18:15:00|13488.8|13428.8|13498.8|13438.8|13500.8|13440.8|13488.8|13428.8|2
1640110800000|2021-12-21 18:20:00|13503.3|13443.3|13522.8|13462.8|13524.8|13484.3|13503.3|13443.3|3
1640111100000|2021-12-21 18:25:00|13518.7|13458.7|13518.7|13458.7|13525.8|13494.2|13497.7|13454.7|14
1640111400000|2021-12-21 18:30:00|13512.7|13452.7|13512.7|13452.7|13512.7|13452.7|13512.7|13452.7|0
1640111700000|2021-12-21 18:35:00|13512.6|13452.6|13512.6|13452.6|13512.6|13452.6|13510.2|13450.2|2
1640112000000|2021-12-21 18:40:00|13511.6|13451.6|13519.6|13459.6|13524.1|13464.1|13511.6|13451.6|2
1640112300000|2021-12-21 18:45:00|13518.1|13458.1|13521.6|13461.6|13531.1|13471.1|13492.6|13432.6|1
1640112600000|2021-12-21 18:50:00|13520.6|13460.6|13531.6|13471.6|13537.6|13488.1|13518|13460.6|4
1640112900000|2021-12-21 18:55:00|13525.6|13465.6|13630.9|13570.9|13634.4|13580.4|13520.6|13460.6|13
1640178000000|2021-12-22 13:00:00|13576|13516|13704.6|13644.6|13709.2|13649.2|13576|13516|9
1640178300000|2021-12-22 13:05:00|13707.1|13647.1|13756.8|13696.8|13758.8|13700.3|13706.6|13647.1|3
1640178600000|2021-12-22 13:10:00|13756.3|13696.3|13758.1|13698.1|13758.2|13698.2|13746.8|13686.8|0
1640178900000|2021-12-22 13:15:00|13760.2|13700.2|13767.1|13707.1|13767.1|13717.4|13741.4|13692.8|2
1640179200000|2021-12-22 13:20:00|13767.5|13707.5|13788|13728|13808.2|13748.2|13767.5|13707.5|0
1640179500000|2021-12-22 13:25:00|13787.5|13727.5|13764.1|13704.1|13787.5|13727.5|13764.1|13704.1|1
1640179800000|2021-12-22 13:30:00|13763.7|13703.7|13764.3|13704.3|13764.3|13704.3|13732.1|13672.1|7
1640180100000|2021-12-22 13:35:00|13766.4|13706.4|13785.2|13725.2|13785.2|13725.2|13766.4|13706.4|0
1640180400000|2021-12-22 13:40:00|13787.2|13727.2|13800.1|13740.1|13801.7|13741.7|13787.2|13727.2|0
1640180700000|2021-12-22 13:45:00|13799.7|13739.7|13793.1|13733.1|13802.2|13742.2|13793.1|13733.1|1
1640181000000|2021-12-22 13:50:00|13791|13731|13796.4|13736.4|13800.1|13740.1|13781.9|13721.9|0
1640181300000|2021-12-22 13:55:00|13800.5|13740.5|13804.6|13744.6|13804.6|13744.6|13800.5|13740.5|0
1640181600000|2021-12-22 14:00:00|13805|13745|13787.7|13747.7|13805|13751.8|13787.7|13738.2|1
1640181900000|2021-12-22 14:05:00|13788.2|13748.2|13785.9|13745.9|13802.3|13757.1|13780.6|13734.1|2
1640182200000|2021-12-22 14:10:00|13787.9|13747.9|13775.3|13751.3|13787.9|13753.4|13775.3|13745.9|3
1640182500000|2021-12-22 14:15:00|13777.4|13753.4|13782.4|13758.4|13784.9|13760.9|13777.4|13753.4|8
1640182800000|2021-12-22 14:20:00|13790.8|13750.8|13787.1|13763.1|13804|13764.5|13787.1|13744|7
1640183100000|2021-12-22 14:25:00|13789.6|13765.6|13834.1|13794.1|13840.4|13800.7|13789.6|13765.5|13
1640183400000|2021-12-22 14:30:00|13835.4|13811.4|13856.8|13796.8|13863.2|13830.1|13835.4|13796.1|10
1640183700000|2021-12-22 14:35:00|13860.4|13800.4|13850.2|13810.2|13862.4|13823.7|13843.1|13800.4|2
1640184000000|2021-12-22 14:40:00|13843.1|13819.1|13847.4|13823.4|13847.4|13823.4|13843.1|13819.1|13
1640184300000|2021-12-22 14:45:00|13848.8|13824.8|13859.9|13819.9|13867.9|13843.8|13848.8|13815.8|13
1640184600000|2021-12-22 14:50:00|13857.9|13817.9|13817.4|13777.4|13869|13821.9|13817.4|13764.9|7
1640184900000|2021-12-22 14:55:00|13831|13771|13837.3|13777.3|13857.4|13797.4|13789.4|13757.8|9
1640185200000|2021-12-22 15:00:00|13792.3|13768.3|13807.8|13767.8|13833.7|13809.7|13792.3|13760.3|5
1640185500000|2021-12-22 15:05:00|13800.7|13776.7|13798.4|13774.4|13805.7|13776.7|13793.8|13763.9|53
1640185800000|2021-12-22 15:10:00|13797.9|13773.9|13843.4|13803.4|13844.5|13808.9|13797.9|13773.9|28
1640186100000|2021-12-22 15:15:00|13847.5|13807.5|13833.6|13809.6|13858.2|13827.1|13833.6|13807.5|7
1640186400000|2021-12-22 15:20:00|13834.5|13810.5|13855|13795|13880.9|13828.6|13834.5|13795|11
1640186700000|2021-12-22 15:25:00|13853|13793|13859.5|13799.5|13865.6|13805.6|13852.9|13792.9|0
1640187000000|2021-12-22 15:30:00|13865.6|13805.6|13887.4|13827.4|13894.2|13834.2|13859.5|13799.5|5
1640187300000|2021-12-22 15:35:00|13885.3|13825.3|13879.2|13819.2|13892.4|13832.4|13875.1|13815.1|0
1640187600000|2021-12-22 15:40:00|13881.9|13821.9|13881.9|13821.9|13886|13826|13881.4|13821.4|2
1640187900000|2021-12-22 15:45:00|13881.4|13821.4|13871.7|13831.7|13881.9|13837.8|13871.7|13812.3|8
1640188200000|2021-12-22 15:50:00|13867.6|13827.6|13858.4|13834.4|13877.6|13838.5|13852.5|13811.6|2
1640188500000|2021-12-22 15:55:00|13868.6|13844.6|13894|13854|13894|13858.8|13868.2|13823.9|9
1640188800000|2021-12-22 16:00:00|13916.8|13856.8|13930.1|13890.1|13937.9|13899.1|13916.8|13856.8|12
1640189100000|2021-12-22 16:05:00|13941.1|13881.1|13945.1|13905.1|13949.2|13905.1|13940.1|13881.1|3
1640189400000|2021-12-22 16:10:00|13938|13914|13953|13913|13967.4|13915.8|13938|13899.7|11
1640189700000|2021-12-22 16:15:00|13955.1|13915.1|13947.5|13907.5|13960.2|13915.1|13945|13897.7|5
1640190000000|2021-12-22 16:20:00|13949.5|13909.5|13947.9|13907.9|13950|13913.4|13934.9|13905.9|3
1640190300000|2021-12-22 16:25:00|13936.7|13912.7|13931.9|13871.9|13949.4|13912.7|13931.9|13871.9|9
1640190600000|2021-12-22 16:30:00|13933.9|13873.9|13914.1|13874.1|13934.8|13883.9|13913.7|13872.8|2
1640190900000|2021-12-22 16:35:00|13927.8|13867.8|13926.3|13866.3|13934.8|13874.8|13926.3|13866.3|6
1640191200000|2021-12-22 16:40:00|13928.8|13868.8|13921.5|13881.5|13931.3|13881.5|13916.5|13868.8|0
1640191500000|2021-12-22 16:45:00|13914.4|13890.4|13914.4|13890.4|13921.5|13890.4|13912.3|13881.5|3
1640191800000|2021-12-22 16:50:00|13921.5|13881.5|13936.4|13896.4|13936.4|13900.8|13914.4|13872.4|5
1640192100000|2021-12-22 16:55:00|13928|13904|13958.4|13934.4|13975|13934.4|13927.5|13903.5|15
1640192400000|2021-12-22 17:00:00|13954.3|13930.3|13981.8|13921.8|13981.8|13934.8|13954.3|13920.4|12
1640192700000|2021-12-22 17:05:00|13982.3|13922.3|13982.2|13922.2|13982.3|13922.3|13982.2|13922.2|0
1640193000000|2021-12-22 17:10:00|13980.2|13920.2|13982.2|13922.2|13982.2|13922.2|13974|13914|0
1640193300000|2021-12-22 17:15:00|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|13980.5|13920.5|0
1640193600000|2021-12-22 17:20:00|13979.4|13919.4|13975.3|13915.3|13987.5|13927.5|13975.3|13915.3|1
1640193900000|2021-12-22 17:25:00|13971.2|13911.2|13985.4|13925.4|13985.5|13925.5|13971.2|13911.2|0
1640194200000|2021-12-22 17:30:00|13987.5|13927.5|14023.1|13999.1|14026.5|13999.1|13975.8|13926.1|4
1640194500000|2021-12-22 17:35:00|14034.7|13994.7|14032.6|13992.6|14045.4|14007.2|14027.2|13983.3|7
1640194800000|2021-12-22 17:40:00|14035.1|13975.1|14032.3|13972.3|14046.5|13986.5|14006|13955.6|10
1640195100000|2021-12-22 17:45:00|14034.4|13974.4|14042.5|13982.5|14044.8|13984.8|14016.4|13968.2|1
1640195400000|2021-12-22 17:50:00|14040.5|13980.5|14043.6|13983.6|14043.7|13983.7|14031.4|13971.4|0
1640195700000|2021-12-22 17:55:00|14046.1|13986.1|14041.5|13981.5|14046.1|13986.1|14033.4|13973.4|1
1640196000000|2021-12-22 18:00:00|14037.4|13977.4|14030.8|13970.8|14037.4|13977.4|14030.8|13970.8|0
1640196300000|2021-12-22 18:05:00|14024.7|13964.7|14043|13983|14043|13983|14024.6|13964.6|0
1640196600000|2021-12-22 18:10:00|14041|13981|14040.5|13980.5|14048|13992.8|14030.3|13970.3|1
1640196900000|2021-12-22 18:15:00|14022.1|13962.1|14026.6|13966.6|14026.6|13966.6|14020|13960|0
1640197200000|2021-12-22 18:20:00|14044.5|13984.5|14047|13987|14051.6|13991.6|14044.5|13984.5|0
1640197500000|2021-12-22 18:25:00|14049|13989|14064.9|14004.9|14077.4|14037.2|14031.2|13987|12
1640197800000|2021-12-22 18:30:00|14062.8|14002.8|14066.9|14006.9|14076.5|14016.5|14058.3|13998.3|1
1640198100000|2021-12-22 18:35:00|14068.2|14008.2|14065.9|14005.9|14076.9|14016.9|14059.3|13999.3|2
1640198400000|2021-12-22 18:40:00|14068.6|14008.6|14073.1|14013.1|14073.1|14013.1|14066.6|14006.6|0
1640198700000|2021-12-22 18:45:00|14075.6|14015.6|14069.7|14009.7|14084|14024|14066.1|14006.1|1
1640199000000|2021-12-22 18:50:00|14072.2|14012.2|14078.3|14018.3|14078.3|14018.3|14062.6|14002.6|0
1640199300000|2021-12-22 18:55:00|14078.7|14018.7|14091.7|14031.7|14094.9|14034.9|14075.8|14015.8|3
1640264400000|2021-12-23 13:00:00|14017.8|13957.8|14033.6|13973.6|14043.6|13983.6|14000.7|13940.7|8
1640264700000|2021-12-23 13:05:00|14037.7|13977.7|14016.4|13956.4|14045.6|13985.6|13993|13955.2|39
1640265000000|2021-12-23 13:10:00|14016.8|13956.8|13953.1|13929.1|14016.8|13956.8|13938.2|13878.2|2
1640265300000|2021-12-23 13:15:00|13951|13927|13974|13914|13978.2|13927|13926.1|13889.1|4
1640265600000|2021-12-23 13:20:00|13973.2|13913.2|13994.4|13934.4|13994.4|13934.4|13945.1|13907.8|14
1640265900000|2021-12-23 13:25:00|14002.7|13942.7|14002.2|13942.2|14007.2|13947.2|13999.7|13939.7|0
1640266200000|2021-12-23 13:30:00|13982.5|13958.5|13989.2|13949.2|14002.2|13958.5|13965.8|13927.6|11
1640266500000|2021-12-23 13:35:00|13987.2|13947.2|13977.9|13953.9|13987.2|13953.9|13969.6|13938.8|0
1640266800000|2021-12-23 13:40:00|13979.9|13955.9|13979.9|13955.9|13979.9|13955.9|13979.5|13955.5|1
1640267100000|2021-12-23 13:45:00|13986.1|13962.1|13969.4|13945.4|13986.1|13962.1|13969.4|13945.4|2
1640267400000|2021-12-23 13:50:00|13967.4|13943.4|13960.7|13936.7|13967.4|13943.4|13960.7|13936.7|8
1640267700000|2021-12-23 13:55:00|13967.8|13927.8|13949.5|13909.5|13977.4|13927.8|13949.5|13909.5|5
1640268000000|2021-12-23 14:00:00|13949.4|13909.4|13950.2|13890.2|13950.2|13914.5|13931.4|13888.2|1
1640268300000|2021-12-23 14:05:00|13939.8|13899.8|13929.8|13869.8|13940.2|13899.8|13929.8|13869.8|3
1640268600000|2021-12-23 14:10:00|13929.3|13869.3|13911.3|13851.3|13929.3|13884|13831.4|13771.4|58
1640268900000|2021-12-23 14:15:00|13909.2|13849.2|13913.4|13853.4|13913.4|13853.4|13905.1|13845.1|0
1640269200000|2021-12-23 14:20:00|13915.4|13855.4|13930|13870|13930|13870|13915.4|13855.4|1
1640269500000|2021-12-23 14:25:00|13929.9|13869.9|13977.9|13917.9|13977.9|13917.9|13929.9|13869.9|0
1640269800000|2021-12-23 14:30:00|13978.3|13918.3|13980.3|13920.3|13980.8|13920.8|13978.3|13918.3|0
1640270100000|2021-12-23 14:35:00|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|0
1640270400000|2021-12-23 14:40:00|||||||||1
1640270700000|2021-12-23 14:45:00|13979|13919|13978.1|13918.1|13979.4|13919.4|13978.1|13918.1|1
1640271000000|2021-12-23 14:50:00|13978.5|13918.5|13977.2|13917.2|13978.5|13918.5|13977.2|13917.2|0
1640271600000|2021-12-23 15:00:00|13983.4|13923.4|13983.8|13923.8|13988|13937.6|13925.8|13900|23
1640271900000|2021-12-23 15:05:00|13977.2|13917.2|13982.9|13922.9|13993.4|13938.8|13948.3|13908.8|16
1640272200000|2021-12-23 15:10:00|13978.4|13918.4|13971.2|13911.2|13982.9|13922.9|13971.2|13911.2|0
1640272500000|2021-12-23 15:15:00|13970.8|13910.8|13970.4|13910.4|13972.9|13912.9|13962.9|13902.9|0
1640272800000|2021-12-23 15:20:00|13970.3|13910.3|13962|13902|13972.8|13912.8|13960.3|13900.3|2
1640273100000|2021-12-23 15:25:00|13964|13904|13966.9|13906.9|13966.9|13906.9|13962.4|13902.4|0
1640273400000|2021-12-23 15:30:00|13962.8|13902.8|13966.9|13906.9|13969|13928.7|13946|13901.5|10
1640273700000|2021-12-23 15:35:00|13964.8|13904.8|13963.5|13903.5|13964.8|13904.8|13956.4|13896.4|0
1640274000000|2021-12-23 15:40:00|13969.8|13909.8|13962.2|13902.2|13970.6|13910.6|13960.2|13900.2|0
1640274300000|2021-12-23 15:45:00|13968.5|13908.5|13996.3|13956.3|13996.4|13956.4|13968.5|13908.5|1
1640274600000|2021-12-23 15:50:00|13994.3|13954.3|14024.6|13964.6|14028|13968|13994.3|13946.3|14
1640274900000|2021-12-23 15:55:00|14023.8|13963.8|14031.7|13971.7|14032.1|13985.5|14004.1|13962.5|5
1640275200000|2021-12-23 16:00:00|14028.3|13968.3|14026.2|13966.2|14028.3|13968.3|14026.2|13966.2|0
1640275500000|2021-12-23 16:05:00|14028.3|13968.3|14016.6|13956.6|14028.3|13968.3|14016.6|13956.6|0
1640275800000|2021-12-23 16:10:00|14017|13957|14020.7|13960.7|14021.6|13961.6|14014.5|13954.5|0
1640276100000|2021-12-23 16:15:00|14019.9|13959.9|14006.5|13946.5|14019.9|13972|13986.8|13946.5|5
1640276400000|2021-12-23 16:20:00|13996.1|13956.1|13992.2|13968.2|14012.7|13968.2|13984.7|13944.4|0
1640276700000|2021-12-23 16:25:00|13990.1|13966.1|13984.7|13960.7|13997.7|13968.2|13981.8|13957.7|10
1640277000000|2021-12-23 16:30:00|13984.2|13960.2|13967.1|13943.1|13999.3|13960.2|13967.1|13939.3|5
1640277300000|2021-12-23 16:35:00|13962.5|13938.5|13978|13938|13978|13945.6|13960|13935.5|0
1640277600000|2021-12-23 16:40:00|13977.9|13937.9|13952.9|13928.9|13988.4|13947.6|13946.6|13922.6|2
1640277900000|2021-12-23 16:45:00|13946.6|13922.6|13996.2|13936.2|13996.2|13949.7|13939.5|13913.8|4
1640278200000|2021-12-23 16:50:00|13996.7|13936.7|13998.7|13938.7|13999.1|13939.1|13996.6|13936.6|10
1640278500000|2021-12-23 16:55:00|13987.4|13947.4|13987.4|13947.4|13987.4|13947.4|13987.4|13947.4|0
1640278800000|2021-12-23 17:00:00|13980.2|13956.2|13979|13955|13980.2|13956.2|13976.1|13952.1|1
1640279100000|2021-12-23 17:05:00|13978.9|13954.9|13990.7|13950.7|13990.7|13957|13978.9|13950.3|3
1640279400000|2021-12-23 17:10:00|13990.6|13950.6|13965.2|13941.2|13990.6|13957|13954.7|13930.7|13
1640279700000|2021-12-23 17:15:00|13954.7|13930.7|13959.7|13935.7|13971.5|13939.1|13947.6|13911.5|16
1640280000000|2021-12-23 17:20:00|13972.2|13948.2|13990.9|13966.9|13990.9|13966.9|13970.1|13946.1|1
1640280300000|2021-12-23 17:25:00|13986.3|13962.3|13991.7|13967.7|14008.5|13967.7|13986.3|13948.1|7
1640280600000|2021-12-23 17:30:00|14003.9|13943.9|13987.1|13963.1|14003.9|13967.3|13987.1|13942.6|5
1640280900000|2021-12-23 17:35:00|13987.5|13963.5|13942.1|13882.1|13987.5|13963.5|13939.2|13879.2|10
1640281200000|2021-12-23 17:40:00|13942|13882|13941.6|13881.6|13942|13882|13941.6|13881.6|0
1640281500000|2021-12-23 17:45:00|13942|13882|13943.7|13903.7|13946.2|13903.7|13937.4|13882|1
1640281800000|2021-12-23 17:50:00|13931.1|13907.1|13954.1|13914.1|13954.1|13914.1|13931.1|13907.1|0
1640282100000|2021-12-23 17:55:00|13952|13912|13951.9|13911.9|13954.1|13914.1|13951.9|13911.9|0
1640282700000|2021-12-23 18:05:00|13949.8|13909.8|13956|13916|13956|13916|13947.7|13907.7|0
1640283000000|2021-12-23 18:10:00|13941.4|13901.4|13928|13904|13941.4|13906.9|13928|13901.4|0
1640283300000|2021-12-23 18:15:00|13932.7|13892.7|13895.1|13835.1|13932.7|13892.7|13880.1|13820.1|7
1640283600000|2021-12-23 18:20:00|13895.9|13835.9|13933.8|13893.8|13940.9|13893.8|13894.7|13834.7|0
1640283900000|2021-12-23 18:25:00|13942.2|13902.2|13922.9|13882.9|13944.7|13904.7|13912|13882.9|4
1640284200000|2021-12-23 18:30:00|13910.4|13870.4|13896.6|13872.6|13931.3|13872.6|13896.6|13841.3|5
1640284500000|2021-12-23 18:35:00|13913.3|13853.3|13897|13837|13927.9|13870.5|13892.4|13837|8
1640284800000|2021-12-23 18:40:00|13903.2|13843.2|13886.5|13846.5|13903.2|13861.1|13882.3|13842.3|0
1640285100000|2021-12-23 18:45:00|13882.3|13842.3|13871.8|13831.8|13886.5|13846.5|13871.8|13831.8|0
1640285400000|2021-12-23 18:50:00|13874.4|13814.4|13871.8|13811.8|13878.1|13818.1|13867.6|13807.6|1
1640285700000|2021-12-23 18:55:00|13873.8|13813.8|13842.5|13782.5|13873.8|13813.8|13842.5|13782.5|3
1640610000000|2021-12-27 13:00:00|13817.6|13793.6|13810.8|13750.8|13839.9|13793.6|13742.2|13711.4|22
1640610300000|2021-12-27 13:05:00|13813.9|13753.9|13816.2|13756.2|13816.2|13756.2|13803.1|13743.1|0
1640610600000|2021-12-27 13:10:00|13816.1|13756.1|13819.3|13759.3|13826.6|13779.2|13796.5|13752.1|24
1640610900000|2021-12-27 13:15:00|13816.7|13756.7|13809.4|13769.4|13823.2|13779.5|13801.5|13756.7|13
1640611200000|2021-12-27 13:20:00|13802.7|13762.7|13806.8|13746.8|13809.9|13765.4|13776.2|13735|14
1640611500000|2021-12-27 13:25:00|13795.6|13735.6|13821.3|13761.3|13821.6|13777.1|13793.3|13733.3|17
1640611800000|2021-12-27 13:30:00|13821|13761|13838.7|13778.7|13838.7|13778.7|13820.8|13760.8|4
1640612100000|2021-12-27 13:35:00|13852.4|13792.4|13876.8|13816.8|13877.4|13817.4|13832.8|13792.4|6
1640612400000|2021-12-27 13:40:00|13876.3|13816.3|13954.7|13894.7|13954.7|13894.7|13858.9|13798.9|4
1640612700000|2021-12-27 13:45:00|13945.8|13905.8|13942.7|13882.7|13955|13905.8|13941|13881|4
1640613000000|2021-12-27 13:50:00|13947.2|13887.2|13953.9|13913.9|13953.9|13913.9|13944.7|13887.2|4
1640613300000|2021-12-27 13:55:00|13968.3|13908.3|13951.4|13911.4|13968.3|13913.9|13951.4|13903.4|4
1640613600000|2021-12-27 14:00:00|13960.9|13900.9|13960.9|13900.9|13960.9|13900.9|13960.9|13900.9|4
1640613900000|2021-12-27 14:05:00|13958.6|13898.6|13947.8|13907.8|13958.6|13908.1|13947.8|13898.6|4
1640614200000|2021-12-27 14:10:00|13939.6|13915.6|13924.8|13884.8|13942.1|13918.1|13924.8|13884.8|14
1640614500000|2021-12-27 14:15:00|13924.5|13884.5|13920|13880|13924.5|13884.5|13920|13880|5
1640614800000|2021-12-27 14:20:00|13922.3|13882.3|13922|13882|13922.3|13882.3|13920|13880|4
1640615100000|2021-12-27 14:25:00|13919.7|13879.7|13940.2|13900.2|13951.7|13908.4|13911.9|13864.7|3
1640615400000|2021-12-27 14:30:00|13931.7|13907.7|13926|13866|13948.6|13907.7|13900.2|13858.4|4
1640615700000|2021-12-27 14:35:00|13928.3|13868.3|13925.7|13865.7|13932.5|13872.5|13925.7|13865.7|4
1640616000000|2021-12-27 14:40:00|13924.7|13864.7|13918|13858|13924.7|13864.7|13918|13858|4
1640616300000|2021-12-27 14:45:00|13919.2|13859.2|13931.8|13871.8|13931.8|13878.5|13918.5|13859.2|11
1640616600000|2021-12-27 14:50:00|13934.3|13874.3|13955.8|13895.8|13955.8|13895.8|13921.2|13874.3|5
1640616900000|2021-12-27 14:55:00|13956|13896|13958.2|13898.2|13960|13900|13956|13896|2
1640617200000|2021-12-27 15:00:00|13953.7|13893.7|13947|13887|13953.7|13905.5|13941|13887|3
1640617500000|2021-12-27 15:05:00|13946.7|13886.7|13942.4|13882.4|13946.7|13902.4|13926.2|13882.4|0
1640617800000|2021-12-27 15:10:00|13942.1|13882.1|13913.6|13853.6|13942.1|13882.1|13894|13834|1
1640618100000|2021-12-27 15:15:00|13922.6|13862.6|13914.2|13874.2|13922.6|13885.5|13896.1|13862.1|7
1640618400000|2021-12-27 15:20:00|13916.5|13876.5|13921|13881|13923|13892|13914.2|13874.2|3
1640618700000|2021-12-27 15:25:00|13920.7|13880.7|13903.4|13863.4|13920.7|13886.2|13895.7|13863.4|5
1640619000000|2021-12-27 15:30:00|13905.7|13865.7|13919.6|13859.6|13919.7|13876.4|13900.4|13859.6|1
1640619300000|2021-12-27 15:35:00|13900.4|13876.4|13918.4|13858.4|13919.9|13876.4|13900.1|13858.4|3
1640619600000|2021-12-27 15:40:00|13918.6|13858.6|13923.1|13863.1|13923.1|13863.1|13918.6|13858.6|0
1640619900000|2021-12-27 15:45:00|13923.3|13863.3|13924.8|13900.8|13930.6|13900.8|13915.1|13863.3|6
1640620200000|2021-12-27 15:50:00|13922.6|13898.6|13924.8|13900.8|13933.1|13906.1|13922.6|13893.1|2
1640620500000|2021-12-27 15:55:00|13933.1|13893.1|13934.5|13874.5|13934.5|13900.8|13924.8|13874.5|1
1640620800000|2021-12-27 16:00:00|13932|13872|13935.7|13875.7|13936|13876|13931.5|13871.5|1
1640621100000|2021-12-27 16:05:00|13936|13876|13938.2|13878.2|13938.2|13878.2|13936|13876|1
1640621400000|2021-12-27 16:10:00|13940.5|13880.5|13944.4|13884.4|13947.7|13894.7|13934.7|13880.5|0
1640621700000|2021-12-27 16:15:00|13948.9|13888.9|13939.1|13879.1|13948.9|13905.6|13922.1|13879.1|10
1640622000000|2021-12-27 16:20:00|13928.5|13888.5|13930.7|13890.7|13930.8|13894|13917.8|13886.3|2
1640622300000|2021-12-27 16:25:00|13915.8|13891.8|13911.5|13871.5|13926.3|13894|13911.5|13866.3|2
1640622600000|2021-12-27 16:30:00|||||||||1
1640622900000|2021-12-27 16:35:00|13904|13880|13852.3|13792.3|13909.2|13884.5|13817.3|13777.3|5
1640623200000|2021-12-27 16:40:00|13859.1|13799.1|13905.3|13845.3|13905.3|13845.3|13859.1|13799.1|0
1640623500000|2021-12-27 16:45:00|13904.8|13844.8|13907.7|13847.7|13913.3|13853.3|13899.5|13839.5|2
1640624100000|2021-12-27 16:55:00|13908|13848|13919.9|13859.9|13922.2|13862.2|13908|13848|0
1640624400000|2021-12-27 17:00:00|13920.2|13860.2|13916.6|13876.6|13927.4|13884.4|13899.1|13858.2|4
1640624700000|2021-12-27 17:05:00|13925.6|13885.6|13925.4|13885.4|13925.6|13885.6|13925.4|13885.4|3
1640625000000|2021-12-27 17:10:00|13916.9|13892.9|13895.4|13835.4|13929.5|13892.9|13890.6|13833.9|10
1640625300000|2021-12-27 17:15:00|13892.9|13832.9|13852.9|13812.9|13901.9|13841.9|13821.9|13783.6|10
1640625600000|2021-12-27 17:20:00|13845.4|13821.4|13869.4|13809.4|13871.4|13821.6|13845.4|13808.7|1
1640625900000|2021-12-27 17:25:00|13873.9|13813.9|13896.8|13836.8|13905.8|13845.8|13873.9|13813.9|4
1640626200000|2021-12-27 17:30:00|13896.5|13836.5|13899|13839|13901.1|13841.1|13892.8|13832.8|9
1640626500000|2021-12-27 17:35:00|13884.5|13844.5|13904.4|13844.4|13922.2|13862.2|13884.5|13834|6
1640626800000|2021-12-27 17:40:00|13904.7|13844.7|13910.4|13850.4|13911.7|13851.7|13902.2|13842.2|0
1640627100000|2021-12-27 17:45:00|13910.7|13850.7|13997|13937|13997|13937|13905.2|13850.7|11
1640627400000|2021-12-27 17:50:00|13997.3|13937.3|13994.8|13934.8|13999.5|13939.5|13994.5|13934.5|0
1640627700000|2021-12-27 17:55:00|13994.5|13934.5|13978.8|13918.8|13994.8|13934.8|13977.8|13917.8|0
1640628000000|2021-12-27 18:00:00|13976.5|13916.5|14006.1|13946.1|14006.8|13946.8|13975.3|13915.3|6
1640628300000|2021-12-27 18:05:00|14008.3|13948.3|14017.3|13957.3|14019.6|13959.6|14008.3|13948.3|0
1640628600000|2021-12-27 18:10:00|14012.8|13952.8|13967.6|13907.6|14019.4|13959.4|13963.1|13903.1|0
1640628900000|2021-12-27 18:15:00|13969.8|13909.8|13985.6|13925.6|13990.1|13930.1|13969.8|13909.8|0
1640629200000|2021-12-27 18:20:00|13984.8|13924.8|14014|13954|14014|13954|13984.8|13924.8|4
1640629500000|2021-12-27 18:25:00|14014.3|13954.3|14021.5|13961.5|14026.3|13966.3|14014.3|13954.3|2
1640629800000|2021-12-27 18:30:00|14019.3|13959.3|14014.7|13954.7|14019.3|13959.3|14014.7|13954.7|0
1640630100000|2021-12-27 18:35:00|14014.2|13954.2|13947.5|13923.5|14014.2|13954.2|13947.5|13915.7|2
1640630400000|2021-12-27 18:40:00|13990.3|13930.3|14013|13953|14013|13953|13990.3|13930.3|3
1640630700000|2021-12-27 18:45:00|14015.3|13955.3|14006|13946|14015.3|13955.3|14004|13944|0
1640631000000|2021-12-27 18:50:00|14001.3|13941.3|14000.3|13940.3|14006|13946|13978.3|13918.3|3
1640631300000|2021-12-27 18:55:00|14009.3|13949.3|13988.5|13928.5|14009.3|13949.3|13984.5|13924.5|3
1640696400000|2021-12-28 13:00:00|14017.1|13957.1|14055.2|14031.2|14064.6|14036.2|13991.6|13954.8|13
1640696700000|2021-12-28 13:05:00|14063.4|14023.4|14068.2|14008.2|14085.7|14049.8|14050.2|14008.2|6
1640697000000|2021-12-28 13:10:00|14065.7|14025.7|14080.7|14020.7|14090.7|14040.4|14035.7|13975.7|0
1640697300000|2021-12-28 13:15:00|14063.2|14023.2|14078.2|14018.2|14088.2|14046.2|14055.6|14018.2|2
1640697600000|2021-12-28 13:20:00|14061|14037|14075.2|14051.2|14078.4|14051.2|14061|14037|0
1640697900000|2021-12-28 13:25:00|14082.9|14042.9|14060.2|14036.2|14082.9|14042.9|14060.2|14020.7|0
1640698200000|2021-12-28 13:30:00|14075.7|14035.7|14080.7|14020.7|14082.5|14048.9|14067.9|14020.7|1
1640698500000|2021-12-28 13:35:00|14078.9|14018.9|14060.2|14036.2|14078.9|14036.2|14045.7|13985.7|0
1640698800000|2021-12-28 13:40:00|14059.9|14035.9|14050.2|14026.2|14059.9|14035.9|14049.5|14025.5|1
1640699100000|2021-12-28 13:45:00|14063.2|14023.2|14059.3|14035.3|14065.7|14036.2|14057.9|14023.2|8
1640699400000|2021-12-28 13:50:00|14059.1|14035.1|14068.5|14008.5|14076|14035.1|14058.8|14008.5|33
1640699700000|2021-12-28 13:55:00|14068|14008|14049.4|14025.4|14068|14027.9|14049.4|14008|1
1640700000000|2021-12-28 14:00:00|14059.9|14019.9|14056.9|14032.9|14059.9|14032.9|14052.1|14019.9|3
1640700300000|2021-12-28 14:05:00|14057.5|14033.5|14064.9|14004.9|14075.1|14042.9|14054.4|14003|6
1640700600000|2021-12-28 14:10:00|14065.5|14005.5|14068|14008|14070.5|14010.5|14065.5|14005.5|4
1640700900000|2021-12-28 14:15:00|14065.8|14005.8|14070.3|14010.3|14070.3|14010.3|14065.8|14005.8|1
1640701200000|2021-12-28 14:20:00|14067.8|14007.8|14065.5|14005.5|14070.3|14010.3|14065.3|14005.3|11
1640701500000|2021-12-28 14:25:00|14075.3|14015.3|14075.3|14015.3|14075.3|14015.3|14075.3|14015.3|0
1640701800000|2021-12-28 14:30:00|14059.3|14035.3|14081.9|14021.9|14083.6|14039.4|14059.3|14019.5|5
1640702100000|2021-12-28 14:35:00|14086.9|14026.9|14096.9|14036.9|14096.9|14036.9|14086.9|14026.9|0
1640702400000|2021-12-28 14:40:00|14070.2|14030.2|14080.1|14020.1|14083|14045.5|14051.5|14019.9|8
1640702700000|2021-12-28 14:45:00|14077.6|14017.6|14072.6|14012.6|14077.6|14017.6|14072.6|14012.6|0
1640703000000|2021-12-28 14:50:00|14070.1|14010.1|14062.8|14002.8|14072.6|14012.6|14043|13983|1
1640703300000|2021-12-28 14:55:00|14065.3|14005.3|14060.3|14000.3|14065.3|14005.3|14060.3|14000.3|0
1640703600000|2021-12-28 15:00:00|14059.5|13999.5|14088.3|14028.3|14088.3|14028.3|14043|13983|3
1640703900000|2021-12-28 15:05:00|14090.8|14030.8|14074.6|14014.6|14091.2|14031.2|14066.2|14006.2|1
1640704200000|2021-12-28 15:10:00|14073.9|14013.9|14080.4|14020.4|14106.6|14046.6|14071.6|14011.6|0
1640704500000|2021-12-28 15:15:00|14080.7|14020.7|14099.3|14039.3|14099.3|14053.4|14077.4|14020.7|1
1640704800000|2021-12-28 15:20:00|14096.3|14036.3|14082.2|14058.2|14103.4|14058.2|14075.4|14036.3|10
1640705100000|2021-12-28 15:25:00|14082.7|14058.7|14080.4|14056.4|14091.3|14058.7|14075.8|14046.5|1
1640705400000|2021-12-28 15:30:00|14082.7|14058.7|14088.4|14028.4|14090.7|14058.7|14082.7|14026.1|1
1640705700000|2021-12-28 15:35:00|14078.2|14038.2|14020.5|13960.5|14078.2|14038.2|14020.5|13960.5|11
1640706000000|2021-12-28 15:40:00|14029.7|13969.7|14031.4|13971.4|14031.4|13979.4|14019.4|13969|1
1640706300000|2021-12-28 15:45:00|14042.8|13982.8|14000.7|13940.7|14060.3|14006.8|14000.7|13940.7|2
1640706600000|2021-12-28 15:50:00|13998.4|13938.4|14009.3|13949.3|14021.4|13961.4|13934.7|13902.5|8
1640706900000|2021-12-28 15:55:00|13983.3|13923.3|14009.5|13949.5|14009.5|13949.5|13983.3|13923.3|0
1640707200000|2021-12-28 16:00:00|14009.3|13949.3|14008.9|13948.9|14009.3|13949.3|14008.9|13948.9|0
1640707500000|2021-12-28 16:05:00|14009.5|13949.5|13989.3|13929.3|14016.4|13956.4|13989.3|13929.3|0
1640707800000|2021-12-28 16:10:00|13984.3|13924.3|13961.8|13901.8|13984.3|13924.3|13961.8|13901.8|0
1640708100000|2021-12-28 16:15:00|13967|13907|13988.1|13928.1|13988.1|13928.1|13967|13907|0
1640708400000|2021-12-28 16:20:00|13988.5|13928.5|13980.1|13920.1|14012.4|13952.4|13975.6|13915.6|0
1640708700000|2021-12-28 16:25:00|13977.9|13917.9|13978.1|13918.1|13978.1|13918.1|13977.9|13917.9|0
1640709300000|2021-12-28 16:35:00|13973.1|13913.1|13980.4|13920.4|13980.4|13920.4|13963.1|13903.1|0
1640709600000|2021-12-28 16:40:00|13980.6|13920.6|13980.4|13920.4|13980.6|13920.6|13980.4|13920.4|0
1640709900000|2021-12-28 16:45:00|13980.3|13920.3|14014.6|13974.6|14019.9|13989|13980.3|13920.3|2
1640710200000|2021-12-28 16:50:00|14044.3|14004.3|14032.8|13972.8|14046.6|14006.6|14014.3|13972.6|1
1640710500000|2021-12-28 16:55:00|14028.3|13968.3|14032.8|13992.8|14032.8|13992.8|14019.1|13968.3|0
1640710800000|2021-12-28 17:00:00|14043.5|13983.5|14068.3|14008.3|14068.3|14008.3|14043.5|13983.5|5
1640711100000|2021-12-28 17:05:00|14073.3|14013.3|14076|14016|14076|14016|14073.3|14013.3|0
1640711700000|2021-12-28 17:15:00|14078.3|14018.3|14073.7|14013.7|14080.8|14020.8|14066.4|14006.4|0
1640712000000|2021-12-28 17:20:00|14076|14016|14070.2|14046.2|14079.7|14046.2|14060.2|14016|2
1640712300000|2021-12-28 17:25:00|14067.7|14043.7|14089.6|14029.6|14091.3|14043.7|14067.7|14023.8|4
1640712600000|2021-12-28 17:30:00|14089.8|14029.8|14088.8|14028.8|14093.4|14042.2|14082.2|14027.6|2
1640712900000|2021-12-28 17:35:00|14087.8|14027.8|14099.1|14039.1|14099.1|14039.1|14087.8|14027.8|3
1640713200000|2021-12-28 17:40:00|14103.7|14043.7|14097.1|14037.1|14103.7|14047.8|14087.8|14037.1|0
1640713500000|2021-12-28 17:45:00|14083.4|14023.4|14069.8|14009.8|14083.4|14025.1|14037.4|14009.8|10
1640713800000|2021-12-28 17:50:00|14067.3|14007.3|14070|14010|14075|14015|14062.3|14002.3|0
1640714100000|2021-12-28 17:55:00|14070.3|14010.3|14074.8|14014.8|14079.8|14019.8|14070.3|14010.3|0
1640714400000|2021-12-28 18:00:00|14074.6|14014.6|14079.8|14019.8|14095|14035|14054.6|13994.6|1
1640714700000|2021-12-28 18:05:00|14079.6|14019.6|14084.6|14024.6|14087.1|14027.1|14074.8|14014.8|0
1640715000000|2021-12-28 18:10:00|14084.8|14024.8|14067.5|14007.5|14087.1|14027.1|14059.6|13999.6|0
1640715300000|2021-12-28 18:15:00|14044.5|14020.5|14059.6|13999.6|14071.5|14020.5|14037|13990.5|12
1640715600000|2021-12-28 18:20:00|14057.3|13997.3|14066.3|14006.3|14069.2|14009.2|14056.9|13996.9|0
1640715900000|2021-12-28 18:25:00|14084|14024|14063.6|14003.6|14084|14024|13988.8|13928.8|1
1640716200000|2021-12-28 18:30:00|14006.4|13982.4|13999|13939|14061.1|14001.1|13984|13924|5
1640716500000|2021-12-28 18:35:00|13984.6|13924.6|13955.7|13895.7|13990.9|13930.9|13948.8|13888.8|1
1640716800000|2021-12-28 18:40:00|13955.5|13895.5|13892.3|13832.3|13955.7|13895.7|13856.2|13824.2|8
1640717100000|2021-12-28 18:45:00|13889.8|13829.8|13872.1|13812.1|13897.3|13839.2|13840.3|13792.3|4
1640717400000|2021-12-28 18:50:00|13867.5|13807.5|13918.3|13858.3|13922.9|13862.9|13867.1|13807.1|0
1640717700000|2021-12-28 18:55:00|13915.8|13855.8|13899.8|13839.8|13915.8|13855.8|13899.6|13839.6|2
1640782800000|2021-12-29 13:00:00|13957.1|13897.1|13948.2|13908.2|13968.9|13921.6|13923|13863|8
1640783100000|2021-12-29 13:05:00|13958|13898|13973|13913|13977.7|13917.7|13958|13898|0
1640783400000|2021-12-29 13:10:00|13977.8|13917.8|13966.1|13906.1|13982.7|13922.7|13966.1|13906.1|0
1640783700000|2021-12-29 13:15:00|13963.7|13903.7|13959.1|13899.1|13963.7|13903.7|13959.1|13899.1|0
1640784000000|2021-12-29 13:20:00|13958.4|13898.4|13958.6|13898.6|13960.9|13900.9|13958.4|13898.4|1
1640784300000|2021-12-29 13:25:00|13938.9|13878.9|13907.5|13847.5|13939.1|13879.1|13905|13845|0
1640784600000|2021-12-29 13:30:00|13915|13855|13897|13837|13916.6|13856.6|13890.4|13830.4|0
1640784900000|2021-12-29 13:35:00|13897.9|13837.9|13870.5|13810.5|13914.3|13854.3|13870.5|13810.5|0
1640785200000|2021-12-29 13:40:00|13872.9|13812.9|13877.9|13817.9|13890.4|13830.4|13872.9|13812.9|2
1640785500000|2021-12-29 13:45:00|13875.4|13815.4|13850.2|13790.2|13875.4|13815.4|13847.9|13787.9|0
1640785800000|2021-12-29 13:50:00|13850.4|13790.4|13780.7|13720.7|13852.9|13792.9|13770.9|13710.9|0
1640786100000|2021-12-29 13:55:00|13771.4|13711.4|13771.4|13711.4|13771.4|13711.4|13771.4|13711.4|0
1640786400000|2021-12-29 14:00:00|13776.1|13716.1|13766.1|13706.1|13778.4|13718.4|13766.1|13706.1|0
1640786700000|2021-12-29 14:05:00|13763.8|13703.8|13778|13718|13778|13718|13763.7|13703.7|0
1640787000000|2021-12-29 14:10:00|13782.7|13722.7|13763.2|13703.2|13782.7|13722.7|13763.2|13703.2|0
1640787300000|2021-12-29 14:15:00|13765.5|13705.5|13765.5|13705.5|13765.5|13705.5|13765.5|13705.5|0
1640787600000|2021-12-29 14:20:00|13760.4|13700.4|13734.5|13674.5|13760.4|13700.4|13734.5|13674.5|0
1640787900000|2021-12-29 14:25:00|13734.6|13674.6|13768.6|13708.6|13768.6|13708.6|13734.6|13674.6|0
1640788200000|2021-12-29 14:30:00|13773.4|13713.4|13804.5|13744.5|13823.8|13787.1|13773.4|13713.4|3
1640788500000|2021-12-29 14:35:00|13804.7|13744.7|13812.6|13752.6|13812.6|13752.6|13804.7|13744.7|2
1640788800000|2021-12-29 14:40:00|13820.1|13760.1|13772.3|13712.3|13820.1|13760.1|13771.5|13711.5|21
1640789100000|2021-12-29 14:45:00|13772.4|13712.4|13762.9|13722.9|13775.1|13725.3|13762.9|13712.4|1
1640789400000|2021-12-29 14:50:00|13783.8|13743.8|13783.8|13743.8|13783.8|13743.8|13783.8|13743.8|1
1640789700000|2021-12-29 14:55:00|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|0
1640790000000|2021-12-29 15:00:00|13765.2|13725.2|13755.8|13715.8|13765.2|13725.2|13739.5|13699.5|0
1640790300000|2021-12-29 15:05:00|13758.1|13718.1|13766.8|13706.8|13766.8|13721.1|13745.1|13701.8|0
1640790600000|2021-12-29 15:10:00|13764.5|13704.5|13735.6|13675.6|13766.8|13706.8|13735.5|13675.5|15
1640790900000|2021-12-29 15:15:00|13738|13678|13724.2|13664.2|13762.1|13702.1|13724.2|13664.2|3
1640791200000|2021-12-29 15:20:00|13724.7|13664.7|13749|13689|13749|13689|13724.7|13664.7|4
1640791500000|2021-12-29 15:25:00|13735.1|13675.1|13591.7|13531.7|13735.1|13675.1|13587.3|13527.3|70
1640791800000|2021-12-29 15:30:00|13571.5|13511.5|13662.6|13602.6|13662.6|13602.6|13566.7|13506.7|6
1640792100000|2021-12-29 15:35:00|13661.9|13601.9|13675.7|13615.7|13691.9|13631.9|13661.9|13601.9|0
1640792400000|2021-12-29 15:40:00|13685|13625|13651|13591|13700|13640|13651|13591|1
1640792700000|2021-12-29 15:45:00|13650.3|13590.3|13655.3|13595.3|13655.3|13595.3|13650.3|13590.3|1
1640793000000|2021-12-29 15:50:00|13656|13596|13650.3|13590.3|13665.3|13605.3|13603.1|13543.1|0
1640793300000|2021-12-29 15:55:00|13650.7|13590.7|13672.8|13612.8|13672.8|13612.8|13650.7|13590.7|0
1640793600000|2021-12-29 16:00:00|13677.8|13617.8|13702.1|13642.1|13702.1|13642.1|13677.8|13617.8|0
1640793900000|2021-12-29 16:05:00|13696.9|13636.9|13663.1|13603.1|13696.9|13636.9|13663.1|13603.1|0
1640794200000|2021-12-29 16:10:00|13663|13603|13638.1|13578.1|13672.4|13612.4|13638.1|13578.1|0
1640794500000|2021-12-29 16:15:00|13621.9|13561.9|13660.5|13600.5|13660.5|13600.5|13621.9|13561.9|0
1640795100000|2021-12-29 16:25:00|13660.6|13600.6|13670.6|13610.6|13670.6|13610.6|13653.7|13593.7|0
1640795400000|2021-12-29 16:30:00|13670.8|13610.8|13674.4|13650.4|13684.6|13652.8|13670.8|13610.8|0
1640795700000|2021-12-29 16:35:00|13672.1|13648.1|13667.8|13607.8|13682.6|13650.4|13662.8|13602.8|0
1640796000000|2021-12-29 16:40:00|13656.2|13596.2|13651.7|13591.7|13656.3|13596.3|13651.7|13591.7|2
1640796300000|2021-12-29 16:45:00|13656.3|13596.3|13688.7|13628.7|13698.5|13638.5|13656.3|13596.3|0
1640796600000|2021-12-29 16:50:00|13679.4|13619.4|13667.8|13607.8|13679.4|13633.5|13652.7|13607.8|1
1640796900000|2021-12-29 16:55:00|13672.4|13612.4|13691|13631|13693.4|13633.4|13672.4|13612.4|0
1640797200000|2021-12-29 17:00:00|13690.2|13630.2|13678.5|13618.5|13690.2|13630.2|13678.5|13618.5|0
1640797500000|2021-12-29 17:05:00|13673.9|13613.9|13622.4|13562.4|13673.9|13623.7|13617.4|13557.4|1
1640797800000|2021-12-29 17:10:00|13612.6|13552.6|13605.8|13545.8|13615.1|13555.1|13596.3|13536.3|0
1640798100000|2021-12-29 17:15:00|13606|13546|13627.6|13567.6|13627.6|13567.6|13588.6|13528.6|0
1640798400000|2021-12-29 17:20:00|13630.1|13570.1|13644.6|13584.6|13646.9|13586.9|13630.1|13570.1|0
1640798700000|2021-12-29 17:25:00|13653.9|13593.9|13653.9|13593.9|13653.9|13593.9|13653.9|13593.9|0
1640799300000|2021-12-29 17:35:00|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|0
1640799600000|2021-12-29 17:40:00|13638|13598|13637|13613|13657.2|13613|13637|13590.2|3
1640799900000|2021-12-29 17:45:00|13675.3|13615.3|13674.7|13614.7|13677.8|13617.8|13672.3|13612.3|4
1640800200000|2021-12-29 17:50:00|13660.7|13600.7|13660.7|13600.7|13660.7|13600.7|13660.7|13600.7|0
1640800500000|2021-12-29 17:55:00|13641.5|13617.5|13661.5|13601.5|13661.5|13620.9|13633.6|13592.2|3
1640800800000|2021-12-29 18:00:00|13663.8|13603.8|13663.8|13603.8|13663.8|13603.8|13663.8|13603.8|0
1640801100000|2021-12-29 18:05:00|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|0
1640801700000|2021-12-29 18:15:00|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|0
1640802000000|2021-12-29 18:20:00|13687.1|13627.1|13685.9|13625.9|13688.2|13628.2|13670.8|13610.8|2
1640802300000|2021-12-29 18:25:00|13683.5|13623.5|13717.3|13657.3|13717.3|13657.3|13666.1|13606.1|0
1640802600000|2021-12-29 18:30:00|13715|13655|13694|13634|13715|13655|13694|13634|0
1640802900000|2021-12-29 18:35:00|13691.7|13631.7|13691.7|13631.7|13691.7|13631.7|13691.7|13631.7|0
1640803500000|2021-12-29 18:45:00|13689.4|13629.4|13712.7|13652.7|13712.7|13652.7|13689.4|13629.4|0
1640804100000|2021-12-29 18:55:00|13716.7|13656.7|13716.6|13656.6|13716.7|13656.7|13716.6|13656.6|4
1640869200000|2021-12-30 13:00:00|13740.6|13680.6|13740.6|13680.6|13760.6|13705.5|13729.5|13674.3|1
1640869500000|2021-12-30 13:05:00|13740.8|13680.8|13713.8|13653.8|13740.8|13680.8|13711.4|13651.4|0
1640869800000|2021-12-30 13:10:00|13716.3|13656.3|13694.7|13634.7|13716.3|13656.3|13694.7|13634.7|1
1640870100000|2021-12-30 13:15:00|13694.9|13634.9|13711.4|13651.4|13711.4|13651.4|13694.9|13634.9|0
1640870400000|2021-12-30 13:20:00|13713.8|13653.8|13716.1|13656.1|13716.1|13656.1|13713.8|13653.8|0
1640870700000|2021-12-30 13:25:00|13721.1|13661.1|13720|13660|13722.5|13662.5|13720|13660|0
1640871000000|2021-12-30 13:30:00|13720.3|13660.3|13730|13670|13730|13670|13720.3|13660.3|0
1640871300000|2021-12-30 13:35:00|13727.5|13667.5|13730|13670|13732.5|13672.5|13727.5|13667.5|0
1640871600000|2021-12-30 13:40:00|13729.4|13669.4|13729.3|13669.3|13729.4|13669.4|13729.3|13669.3|0
1640871900000|2021-12-30 13:45:00|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|0
1640872200000|2021-12-30 13:50:00|13731.8|13671.8|13746.1|13686.1|13746.1|13686.1|13731.8|13671.8|0
1640872500000|2021-12-30 13:55:00|13748.5|13688.5|13785.5|13725.5|13785.5|13725.5|13748.5|13688.5|0
1640872800000|2021-12-30 14:00:00|13790.4|13730.4|13797.1|13737.1|13836.2|13776.2|13789.6|13729.6|0
1640873100000|2021-12-30 14:05:00|13799.6|13739.6|13787.5|13727.5|13804.6|13744.6|13787.5|13727.5|0
1640873400000|2021-12-30 14:10:00|13792.3|13732.3|13792.5|13732.5|13792.5|13732.5|13792.3|13732.3|0
1640873700000|2021-12-30 14:15:00|13797.3|13737.3|13814.3|13754.3|13814.3|13754.3|13797.3|13737.3|0
1640874000000|2021-12-30 14:20:00|13811.9|13751.9|13804.7|13744.7|13811.9|13751.9|13804.7|13744.7|0
1640874300000|2021-12-30 14:25:00|13802.3|13742.3|13763.3|13703.3|13802.3|13742.3|13763.3|13703.3|0
1640874600000|2021-12-30 14:30:00|13765.7|13705.7|13806.9|13746.9|13806.9|13746.9|13765.7|13705.7|0
1640874900000|2021-12-30 14:35:00|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|0
1640875200000|2021-12-30 14:40:00|13782.9|13722.9|13789.4|13729.4|13809.3|13749.3|13779.3|13719.3|4
1640875500000|2021-12-30 14:45:00|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|0
1640875800000|2021-12-30 14:50:00|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|0
1640876100000|2021-12-30 14:55:00|13794.3|13734.3|13791.9|13731.9|13794.3|13734.3|13791.9|13731.9|0
1640876400000|2021-12-30 15:00:00|13784.8|13724.8|13791.9|13731.9|13794.4|13734.4|13784.8|13724.8|0
1640877000000|2021-12-30 15:10:00|13794.4|13734.4|13816|13792|13826.2|13794.4|13794.4|13734.4|0
1640877300000|2021-12-30 15:15:00|13818.5|13794.5|13817|13757|13828.9|13794.5|13808.9|13749.7|3
1640877600000|2021-12-30 15:20:00|13821.8|13761.8|13814.5|13754.5|13821.8|13776.8|13809.3|13754.5|0
1640877900000|2021-12-30 15:25:00|13816.9|13756.9|13817.4|13757.4|13817.4|13757.4|13814.7|13754.7|0
1640878200000|2021-12-30 15:30:00|13817.5|13757.5|13817.4|13757.4|13817.5|13757.5|13817.4|13757.4|0
1640878500000|2021-12-30 15:35:00|13817.5|13757.5|13807.3|13783.3|13866.2|13809.4|13807.3|13757.5|5
1640878800000|2021-12-30 15:40:00|13809.7|13785.7|13809.7|13785.7|13812.1|13788.1|13809.7|13785.7|0
1640879100000|2021-12-30 15:45:00|13812.1|13788.1|13819.2|13795.2|13819.2|13795.2|13812.1|13788.1|0
1640879400000|2021-12-30 15:50:00|13826.3|13802.3|13807.3|13783.3|13828.6|13804.6|13807.3|13783.3|0
1640879700000|2021-12-30 15:55:00|13800.2|13776.2|13807.3|13783.3|13807.3|13783.3|13800.2|13776.2|0
1640880000000|2021-12-30 16:00:00|13816.8|13792.8|13849.3|13789.3|13849.3|13804.6|13816.8|13789.2|1
1640880300000|2021-12-30 16:05:00|13851.7|13791.7|13890.3|13830.3|13890.3|13830.3|13851.7|13791.7|0
1640880600000|2021-12-30 16:10:00|13895.1|13835.1|13882.3|13842.3|13895.1|13842.3|13866|13830.1|7
1640880900000|2021-12-30 16:15:00|13896.5|13856.5|13884.6|13844.6|13906|13866|13884.4|13834.4|3
1640881200000|2021-12-30 16:20:00|13882.2|13842.2|13868|13828|13882.2|13842.2|13868|13828|0
1640881500000|2021-12-30 16:25:00|13858.5|13818.5|13858.5|13818.5|13858.5|13818.5|13858.5|13818.5|0
1640881800000|2021-12-30 16:30:00|13872.7|13832.7|13872.7|13832.7|13877.4|13837.4|13872.7|13832.7|0
1640882100000|2021-12-30 16:35:00|13868|13828|13868|13828|13868|13828|13868|13828|0
1640882400000|2021-12-30 16:40:00|13878.9|13818.9|13877.7|13817.7|13878.9|13818.9|13877.7|13817.7|2
1640882700000|2021-12-30 16:45:00|13882.4|13822.4|13877.7|13817.7|13882.4|13822.4|13860.6|13800.6|0
1640883000000|2021-12-30 16:50:00|13877.8|13817.8|13892.4|13832.4|13892.4|13832.4|13877.8|13817.8|0
1640883300000|2021-12-30 16:55:00|13897.2|13837.2|13975.4|13915.4|13975.4|13915.4|13897.2|13837.2|0
1640883600000|2021-12-30 17:00:00|13974|13914|13932.7|13872.7|13983.2|13923.2|13932.7|13872.7|4
1640883900000|2021-12-30 17:05:00|13923.2|13863.2|13911.4|13851.4|13923.2|13863.2|13911.4|13851.4|0
1640884200000|2021-12-30 17:10:00|13913.7|13853.7|13923.3|13863.3|13923.3|13863.3|13913.7|13853.7|0
1640884500000|2021-12-30 17:15:00|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|0
1640884800000|2021-12-30 17:20:00|13938.1|13878.1|13940.4|13880.4|13940.4|13880.4|13918.6|13858.6|0
1640885100000|2021-12-30 17:25:00|13942.8|13882.8|13953.2|13893.2|13972.1|13912.1|13942.8|13882.8|0
1640885400000|2021-12-30 17:30:00|13958.7|13898.7|13968.8|13908.8|13976.3|13916.3|13949.2|13889.2|0
1640885700000|2021-12-30 17:35:00|13973.6|13913.6|13954.6|13894.6|13973.6|13913.6|13942.8|13882.8|0
1640886000000|2021-12-30 17:40:00|13957|13897|13993.9|13933.9|13997.2|13937.2|13954.6|13894.6|2
1640886300000|2021-12-30 17:45:00|13993.4|13933.4|14003.5|13943.5|14006|13946|13983.9|13923.9|0
1640886600000|2021-12-30 17:50:00|14001|13941|13979.2|13919.2|14001|13941|13979.2|13919.2|0
1640886900000|2021-12-30 17:55:00|13977.6|13917.6|13984.7|13924.7|13989.5|13929.5|13977.6|13917.6|0
1640887200000|2021-12-30 18:00:00|13980|13920|13958.7|13898.7|13980|13920|13958.7|13898.7|0
1640887500000|2021-12-30 18:05:00|13956.3|13896.3|13961|13901|13961|13901|13953.9|13893.9|0
1640887800000|2021-12-30 18:10:00|13961.4|13901.4|13962.1|13902.1|13968.5|13908.5|13955.8|13895.8|1
1640888100000|2021-12-30 18:15:00|13961.6|13901.6|13961.6|13901.6|13961.6|13901.6|13961.6|13901.6|0
1640888400000|2021-12-30 18:20:00|13961.5|13901.5|13932.5|13872.5|13961.5|13901.5|13929|13869|0
1640888700000|2021-12-30 18:25:00|13933|13873|13961.3|13901.3|13963.8|13903.8|13893.1|13833.1|0
1640889000000|2021-12-30 18:30:00|13968.5|13908.5|13966.1|13906.1|14000.6|13940.6|13963.4|13903.4|0
1640889300000|2021-12-30 18:35:00|13966.3|13906.3|13988.5|13928.5|13988.5|13928.5|13966.1|13906.1|0
1640889600000|2021-12-30 18:40:00|14003.1|13943.1|13985|13925|14004|13944|13975.6|13915.6|2
1640889900000|2021-12-30 18:45:00|13992.1|13932.1|14009|13949|14009|13949|13985|13925|0
1640890200000|2021-12-30 18:50:00|14011.4|13951.4|14011.4|13951.4|14013.9|13953.9|14011.4|13951.4|0
1640890500000|2021-12-30 18:55:00|14011.5|13951.5|13991|13931|14031.3|13971.3|13991|13931|1
1640955600000|2021-12-31 13:00:00|13955.1|13931.1|14003.7|13943.7|14003.7|13950.3|13955.1|13929.3|4
1640955900000|2021-12-31 13:05:00|14032.6|13972.6|14022.4|13962.4|14069.3|14009.3|13998.9|13938.9|7
1640956200000|2021-12-31 13:10:00|14027.2|13967.2|14000.8|13940.8|14049.1|13989.1|13993.6|13933.6|0
1640956500000|2021-12-31 13:15:00|14003.2|13943.2|14046.4|13986.4|14048.8|13988.8|14003.2|13943.2|0
1640956800000|2021-12-31 13:20:00|14041.6|13981.6|14034.4|13974.4|14041.6|13981.6|14034.4|13974.4|0
1640957100000|2021-12-31 13:25:00|14017.6|13957.6|14033.3|13973.3|14033.3|13973.3|14017.6|13957.6|0
1640957400000|2021-12-31 13:30:00|14038.1|13978.1|13981.9|13921.9|14038.1|13978.1|13981.9|13921.9|0
1640957700000|2021-12-31 13:35:00|13984.4|13924.4|13984.4|13924.4|13986.9|13926.9|13984.4|13924.4|0
1640958000000|2021-12-31 13:40:00|13986.9|13926.9|13994.2|13934.2|13994.2|13934.2|13984.4|13924.4|0
1640958300000|2021-12-31 13:45:00|13994.4|13934.4|14001.6|13941.6|14001.6|13941.6|13994.4|13934.4|0
1640958600000|2021-12-31 13:50:00|14001.7|13941.7|13989.3|13929.3|14013.7|13953.7|13989.3|13929.3|0
1640958900000|2021-12-31 13:55:00|13986.8|13926.8|13989.2|13929.2|13989.2|13929.2|13984.3|13924.3|0
1640959200000|2021-12-31 14:00:00|13989.1|13929.1|13940.8|13880.8|13989.1|13929.1|13937.9|13877.9|0
1640959500000|2021-12-31 14:05:00|13941|13881|13943.3|13883.3|13945.7|13885.7|13941|13881|0
1640959800000|2021-12-31 14:10:00|13945.7|13885.7|13975|13915|13991.9|13931.9|13945.7|13885.7|0
1640960100000|2021-12-31 14:15:00|13977.5|13917.5|13979.9|13919.9|13979.9|13919.9|13977.4|13917.4|0
1640960400000|2021-12-31 14:20:00|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|13977.3|13917.3|0
1640960700000|2021-12-31 14:25:00|13984.6|13924.6|13999.1|13939.1|13999.1|13939.1|13984.6|13924.6|0
1640961000000|2021-12-31 14:30:00|||||||||1
1640961300000|2021-12-31 14:35:00|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|1
1640961600000|2021-12-31 14:40:00|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|0
1640961900000|2021-12-31 14:45:00|14013.6|13953.6|14019.8|13959.8|14019.8|13959.8|14013.6|13953.6|0
1640962200000|2021-12-31 14:50:00|14010.6|13950.6|13963.6|13903.6|14010.6|13959.5|13959.8|13899.8|2
1640962500000|2021-12-31 14:55:00|13966.1|13906.1|13972.7|13912.7|13972.7|13913.7|13953.7|13904.1|1
1640962800000|2021-12-31 15:00:00|13965.3|13905.3|13933.5|13873.5|13965.3|13905.3|13916.3|13856.3|0
1640963100000|2021-12-31 15:05:00|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1640963400000|2021-12-31 15:10:00|13928|13868|13911.2|13851.2|13928.5|13868.5|13911.2|13851.2|0
1640963700000|2021-12-31 15:15:00|13926.1|13866.1|13928.5|13868.5|13928.5|13868.5|13926.1|13866.1|0
1640964000000|2021-12-31 15:20:00|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|0
1640964300000|2021-12-31 15:25:00|13937.6|13877.6|13937.5|13877.5|13937.6|13877.6|13937.5|13877.5|0
1640964900000|2021-12-31 15:35:00|13938.1|13878.1|13940.5|13880.5|13940.5|13880.5|13938.1|13878.1|0
1640965200000|2021-12-31 15:40:00|13940.4|13880.4|13942.8|13882.8|13942.8|13882.8|13937.9|13877.9|0
1640965500000|2021-12-31 15:45:00|13947.6|13887.6|13950.2|13890.2|13967.4|13907.4|13947.6|13887.6|0
1640965800000|2021-12-31 15:50:00|13938.2|13878.2|13940.5|13880.5|13940.6|13880.6|13938.2|13878.2|0
1640966100000|2021-12-31 15:55:00|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|0
1640966400000|2021-12-31 16:00:00|13941.4|13881.4|13942.8|13882.8|13945.3|13885.3|13941.4|13881.4|0
1640966700000|2021-12-31 16:05:00|13942.5|13882.5|13876.6|13816.6|13942.5|13882.5|13869.4|13809.4|0
1640967000000|2021-12-31 16:10:00|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|0
1640967300000|2021-12-31 16:15:00|13876.4|13816.4|13864.3|13804.3|13876.4|13816.4|13864.3|13804.3|0
1640967600000|2021-12-31 16:20:00|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|0
1640967900000|2021-12-31 16:25:00|13851.9|13791.9|13866.6|13806.6|13871.7|13811.7|13844.4|13784.4|0
1640968200000|2021-12-31 16:30:00|13871.6|13811.6|13861.6|13801.6|13884.1|13824.1|13861.6|13801.6|0
1640968800000|2021-12-31 16:40:00|13861.4|13801.4|13854|13794|13861.4|13801.4|13854|13794|0
1640969100000|2021-12-31 16:45:00|13845.2|13785.2|13903.3|13843.3|13908.3|13848.3|13832|13780.6|9
1640969400000|2021-12-31 16:50:00|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|0
1640970000000|2021-12-31 17:00:00|13910.7|13850.7|13910.7|13850.7|13910.7|13850.7|13910.7|13850.7|0
1640970300000|2021-12-31 17:05:00|13910.6|13850.6|13910.6|13850.6|13910.6|13850.6|13910.6|13850.6|0
1640970900000|2021-12-31 17:15:00|13910.8|13850.8|13934.8|13874.8|13934.9|13874.9|13910.8|13850.8|0
1640971200000|2021-12-31 17:20:00|13934.9|13874.9|13942.3|13882.3|13942.3|13882.3|13934.9|13874.9|0
1640971500000|2021-12-31 17:25:00|13947.1|13887.1|13993.6|13933.6|13993.6|13933.6|13947.1|13887.1|0
1640971800000|2021-12-31 17:30:00|13959.8|13899.8|13975.4|13915.4|13983.9|13923.9|13954.6|13894.6|0
1640972100000|2021-12-31 17:35:00|13977.8|13917.8|13995.5|13935.5|14000.5|13940.5|13977.8|13917.8|3
1640972400000|2021-12-31 17:40:00|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|0
1640972700000|2021-12-31 17:45:00|13997.9|13937.9|13985.6|13925.6|13997.9|13937.9|13983.2|13923.2|0
1640973000000|2021-12-31 17:50:00|13976|13916|13973.5|13913.5|13976|13916|13971.1|13911.1|0
1640973300000|2021-12-31 17:55:00|13976|13916|13971|13911|13976|13916|13968.6|13908.6|0
1640973600000|2021-12-31 18:00:00|13971.1|13911.1|13988.5|13928.5|13988.5|13928.5|13971|13911|0
1640973900000|2021-12-31 18:05:00|13988.8|13928.8|14013.1|13953.1|14013.1|13953.1|13988.8|13928.8|0
1640974200000|2021-12-31 18:10:00|14010.6|13950.6|14008.1|13948.1|14010.6|13950.6|14008.1|13948.1|0
1640974500000|2021-12-31 18:15:00|14005.7|13945.7|13998.4|13938.4|14005.7|13945.7|13986.3|13926.3|0
1640974800000|2021-12-31 18:20:00|14003.3|13943.3|14008.1|13948.1|14008.2|13948.2|13986.3|13926.3|0
1640975100000|2021-12-31 18:25:00|14008.2|13948.2|14049.9|13989.9|14055.6|13995.6|13989.9|13929.9|3
1640975400000|2021-12-31 18:30:00|14045.1|13985.1|14036.8|13976.8|14045.1|13985.1|14031|13971|3
1640975700000|2021-12-31 18:35:00|14041.7|13981.7|14029|13969|14041.7|13981.7|14029|13969|0
1640976000000|2021-12-31 18:40:00|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|0
1640976300000|2021-12-31 18:45:00|14041.5|13981.5|14048.9|13988.9|14066|14006|14041.5|13981.5|0
1640976600000|2021-12-31 18:50:00|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|0
1640976900000|2021-12-31 18:55:00|14051.3|13991.3|14044.5|13984.5|14058.5|13998.5|14044.5|13984.5|1
1641214800000|2022-01-03 13:00:00|14034.4|13974.4|14056.4|14032.4|14071.7|14047.2|14026.4|13974.4|41
1641215100000|2022-01-03 13:05:00|14068.8|14044.8|14071.8|14031.8|14071.8|14044.8|14068.8|14031.8|7
1641215400000|2022-01-03 13:10:00|14061.3|14037.3|14079.3|14039.3|14086.8|14059.7|14061.3|14026.8|13
1641215700000|2022-01-03 13:15:00|14078.7|14054.7|14104.2|14044.2|14111.6|14077.1|14073.7|14041.7|63
1641216000000|2022-01-03 13:20:00|14106.6|14046.6|14131|14107|14138.4|14114.4|14091.1|14041.7|66
1641216300000|2022-01-03 13:25:00|14131.5|14091.5|14173.8|14133.8|14186.3|14156.7|14116.1|14091.5|35
1641216600000|2022-01-03 13:30:00|14171.4|14131.4|14203.1|14179.1|14206.1|14179.1|14170.8|14131.4|33
1641216900000|2022-01-03 13:35:00|14205.6|14181.6|14198.1|14174.1|14205.6|14181.6|14198.1|14174.1|6
1641217200000|2022-01-03 13:40:00|14200.6|14176.6|14183.2|14159.2|14201.1|14176.6|14183.2|14159.2|13
1641217500000|2022-01-03 13:45:00|14170.8|14146.8|14178.2|14154.2|14181.3|14154.2|14170.8|14141.3|7
1641217800000|2022-01-03 13:50:00|14175.7|14151.7|14198.7|14138.7|14198.7|14154.2|14164|14104|10
1641218100000|2022-01-03 13:55:00|14201.1|14141.1|14193.6|14153.6|14206.1|14171.6|14193.6|14141.1|5
1641218400000|2022-01-03 14:00:00|14191.2|14131.2|14158.4|14134.4|14191.2|14136.8|14158.4|14126.3|6
1641218700000|2022-01-03 14:05:00|14158.3|14134.3|14158.3|14134.3|14158.3|14134.3|14158.3|14134.3|1
1641219000000|2022-01-03 14:10:00|14155.8|14131.8|14155.8|14131.8|14155.8|14131.8|14155.8|14131.8|0
1641219300000|2022-01-03 14:15:00|14168.2|14144.2|14173.3|14149.3|14173.3|14149.3|14168.2|14144.2|2
1641219600000|2022-01-03 14:20:00|14175.7|14151.7|14198.5|14158.5|14201|14171.6|14175.7|14151.7|28
1641219900000|2022-01-03 14:25:00|14201|14161|14163.2|14139.2|14201|14174|14163.2|14131.1|22
1641220200000|2022-01-03 14:30:00|14191.1|14131.1|14166.4|14106.4|14191.1|14143.6|14144|14094|22
1641220500000|2022-01-03 14:35:00|14153.8|14113.8|14161.2|14101.2|14188.6|14133.7|14153.8|14101.2|12
1641220800000|2022-01-03 14:40:00|14168.7|14108.7|14173.7|14113.7|14173.7|14126.2|14156.3|14096.3|6
1641221100000|2022-01-03 14:45:00|14168.7|14108.7|14186.2|14126.2|14186.2|14126.2|14161.3|14101.3|0
1641221400000|2022-01-03 14:50:00|14183.7|14123.7|14153.8|14093.8|14188.7|14131.8|14153.8|14093.8|4
1641222000000|2022-01-03 15:00:00|14161.3|14101.3|14166.2|14106.2|14166.2|14106.2|14118.5|14086.4|10
1641222300000|2022-01-03 15:05:00|14161.2|14121.2|14146.3|14086.3|14161.2|14126.8|14138.8|14086.3|3
1641222600000|2022-01-03 15:10:00|14120.9|14096.9|14153.8|14093.8|14153.8|14096.9|14120.9|14086.3|1
1641222900000|2022-01-03 15:15:00|14161.3|14101.3|14166.2|14106.2|14166.2|14106.2|14161.3|14101.3|3
1641223200000|2022-01-03 15:20:00|||||||||1
1641223500000|2022-01-03 15:25:00|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|14151.3|14111.3|1
1641223800000|2022-01-03 15:30:00|14150.7|14126.7|14200.5|14176.5|14208.5|14179|14150.7|14126.7|48
1641224100000|2022-01-03 15:35:00|14203|14179|14195.6|14171.6|14208|14184|14195.6|14171.6|15
1641224400000|2022-01-03 15:40:00|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|3
1641224700000|2022-01-03 15:45:00|14203.1|14179.1|14200.5|14176.5|14203.1|14179.1|14198|14174|4
1641225000000|2022-01-03 15:50:00|14205.5|14181.5|14205.5|14181.5|14208|14184|14203|14179|18
1641225300000|2022-01-03 15:55:00|14203|14179|14200.5|14176.5|14203|14179|14200.5|14176.5|7
1641225600000|2022-01-03 16:00:00|14193.1|14169.1|14133.6|14093.6|14193.1|14169.1|14133.6|14086.1|21
1641225900000|2022-01-03 16:05:00|14133.5|14093.5|14133.5|14093.5|14133.5|14093.5|14133.5|14093.5|1
1641226200000|2022-01-03 16:10:00|14115.5|14091.5|14098.5|14038.5|14121.2|14091.5|14090.5|14038.5|13
1641226500000|2022-01-03 16:15:00|14106|14046|14108.4|14048.4|14120.9|14091.4|14103.5|14043.5|7
1641226800000|2022-01-03 16:20:00|14093.4|14033.4|14083.5|14023.5|14093.4|14033.4|14078.5|14018.5|26
1641227100000|2022-01-03 16:25:00|14086|14026|14086|14026|14086|14026|14086|14026|0
1641227400000|2022-01-03 16:30:00|14088.5|14028.5|14083.5|14023.5|14091|14031|14078.5|14018.5|2
1641227700000|2022-01-03 16:35:00|||||||||1
1641228000000|2022-01-03 16:40:00|14068.7|14008.7|14071.2|14011.2|14071.2|14026.1|14063.6|14008.6|1
1641228300000|2022-01-03 16:45:00|14071.1|14011.1|14128.3|14068.3|14128.3|14073.9|14071.1|14011.1|5
1641228600000|2022-01-03 16:50:00|14083|14059|14113.3|14053.3|14128.2|14068.2|14083|14050.8|20
1641229500000|2022-01-03 17:05:00|14110.8|14050.8|14110.8|14050.8|14110.8|14050.8|14110.8|14050.8|2
1641229800000|2022-01-03 17:10:00|14108.3|14048.3|14095.4|14071.4|14108.3|14071.4|14095.3|14045.9|2
1641230400000|2022-01-03 17:20:00|14095.3|14071.3|14100.3|14076.3|14102.8|14078.8|14095.3|14071.3|3
1641230700000|2022-01-03 17:25:00|14105.3|14081.3|14098|14074|14105.3|14081.3|14095.4|14071.4|4
1641231000000|2022-01-03 17:30:00|14093|14069|14090.5|14066.5|14095.4|14071.4|14090.5|14066.5|19
1641231300000|2022-01-03 17:35:00|14088|14064|14087.9|14063.9|14090.5|14066.5|14087.9|14063.9|1
1641231600000|2022-01-03 17:40:00|14090.4|14066.4|14100.3|14076.3|14100.3|14076.3|14090.4|14066.4|7
1641231900000|2022-01-03 17:45:00|14102.8|14078.8|14112.8|14088.8|14112.8|14088.8|14102.8|14078.8|12
1641232200000|2022-01-03 17:50:00|14113|14089|14127.8|14103.8|14155.7|14103.8|14113|14089|4
1641232800000|2022-01-03 18:00:00|14130.3|14106.3|14168.3|14128.3|14168.3|14128.3|14130.3|14106.3|11
1641233100000|2022-01-03 18:05:00|14150.4|14126.4|14150.4|14126.4|14150.4|14126.4|14150.4|14126.4|1
1641233400000|2022-01-03 18:10:00|||||||||5
1641233700000|2022-01-03 18:15:00|14147.9|14123.9|14168.3|14128.3|14175.8|14128.3|14147.9|14115.8|8
1641234000000|2022-01-03 18:20:00|14173.3|14133.3|14192.8|14168.8|14192.8|14168.8|14170.8|14130.8|14
1641234300000|2022-01-03 18:25:00|14195|14171|14297.7|14257.7|14305.3|14257.8|14194.9|14170.9|87
1641234600000|2022-01-03 18:30:00|14297.8|14257.8|14252.4|14228.4|14300.3|14260.3|14252.4|14205.4|11
1641234900000|2022-01-03 18:35:00|14252.3|14228.3|14267.4|14243.4|14275.4|14243.4|14250.4|14210.4|7
1641235200000|2022-01-03 18:40:00|14277.4|14253.4|14282.8|14242.8|14285.3|14260.9|14269.9|14240.4|23
1641235500000|2022-01-03 18:45:00|14282.3|14258.3|14282.3|14258.3|14285.3|14258.4|14267.4|14240.3|15
1641235800000|2022-01-03 18:50:00|14282.2|14258.2|14300.2|14260.2|14300.2|14260.8|14282.2|14230.4|10
1641236100000|2022-01-03 18:55:00|14297.7|14257.7|14285.2|14225.2|14300.2|14275.7|14282.2|14225.2|13
1641301200000|2022-01-04 13:00:00|14304.9|14280.9|14342.2|14302.2|14430.6|14406.6|14304.2|14280.2|47
1641301500000|2022-01-04 13:05:00|14340|14280|14294.2|14270.2|14340|14280|14290|14242.5|20
1641301800000|2022-01-04 13:10:00|14294.6|14270.6|14315.3|14275.3|14327.7|14275.3|14294.6|14262.7|3
1641302100000|2022-01-04 13:15:00|14315.4|14275.4|14315.7|14275.7|14323.2|14288.3|14312.3|14260.7|12
1641302400000|2022-01-04 13:20:00|14318.2|14278.2|14343.2|14283.2|14343.2|14288.7|14312.7|14278.2|2
1641302700000|2022-01-04 13:25:00|14335.7|14295.7|14332.9|14308.9|14343.5|14308.9|14283.3|14259.3|17
1641303000000|2022-01-04 13:30:00|14335.3|14311.3|14343.5|14283.5|14343.6|14313.8|14313.1|14281.1|6
1641303300000|2022-01-04 13:35:00|14332.8|14308.8|14337.8|14313.8|14337.8|14313.8|14332.8|14308.8|2
1641303600000|2022-01-04 13:40:00|14337.7|14313.7|14337.7|14313.7|14340.2|14316.2|14337.7|14313.7|0
1641303900000|2022-01-04 13:45:00|14340.2|14316.2|14340.1|14316.1|14340.2|14316.2|14340.1|14316.1|2
1641304200000|2022-01-04 13:50:00|14340|14316|14350|14326|14350|14326|14340|14316|1
1641304500000|2022-01-04 13:55:00|14362.9|14322.9|14360|14336|14362.9|14336|14357.4|14322.9|2
1641304800000|2022-01-04 14:00:00|14355.6|14315.6|14368|14308|14368|14315.6|14355.6|14308|1
1641305100000|2022-01-04 14:05:00|14355.6|14315.6|14340.1|14316.1|14355.6|14318.7|14337.6|14313.6|4
1641305400000|2022-01-04 14:10:00|14354.9|14330.9|14377.2|14353.2|14387.5|14353.2|14354.9|14325|18
1641305700000|2022-01-04 14:15:00|14377.1|14353.1|14372.1|14348.1|14377.1|14353.1|14372.1|14348.1|1
1641306000000|2022-01-04 14:20:00|14350.5|14310.5|14363.1|14303.1|14363.1|14310.5|14350.5|14303|2
1641306300000|2022-01-04 14:25:00|14380.1|14320.1|14380.1|14340.1|14387.6|14353.1|14377.1|14320.1|14
1641306600000|2022-01-04 14:30:00|14382.6|14342.6|14367.2|14343.2|14384.5|14360.5|14367.2|14337.6|11
1641306900000|2022-01-04 14:35:00|14362.3|14338.3|14364.8|14340.8|14364.8|14340.8|14362.3|14338.3|0
1641307200000|2022-01-04 14:40:00|14359.8|14335.8|14357.3|14333.3|14367.7|14335.8|14354.8|14327.7|3
1641307500000|2022-01-04 14:45:00|14357.2|14333.2|14372.8|14312.8|14372.8|14333.2|14357.2|14300.6|12
1641307800000|2022-01-04 14:50:00|14377.7|14317.7|14367.1|14343.1|14377.7|14345.6|14365.2|14317.7|2
1641308100000|2022-01-04 14:55:00|14369.6|14345.6|14372.1|14348.1|14372.1|14348.1|14367.1|14343.1|2
1641308400000|2022-01-04 15:00:00|14379.5|14355.5|14424.7|14384.7|14432.3|14405.1|14379.5|14347.4|42
1641308700000|2022-01-04 15:05:00|14424.6|14384.6|14424.6|14384.6|14424.6|14384.6|14424.6|14384.6|0
1641309000000|2022-01-04 15:10:00|14427.1|14387.1|14397.5|14357.5|14432.2|14395.2|14397.5|14352.5|5
1641309600000|2022-01-04 15:20:00|14387|14363|14354.9|14294.9|14392.6|14363|14309.4|14285.4|30
1641309900000|2022-01-04 15:25:00|14359.8|14299.8|14354.9|14314.9|14362.4|14314.9|14354.9|14297.4|2
1641310200000|2022-01-04 15:30:00|14357.4|14317.4|14352.4|14292.4|14357.4|14317.4|14352.4|14292.4|4
1641310500000|2022-01-04 15:35:00|14354.9|14294.9|14342.5|14282.5|14362.5|14315|14342.5|14282.5|10
1641310800000|2022-01-04 15:40:00|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|0
1641311100000|2022-01-04 15:45:00|14334.8|14294.8|14335.1|14295.1|14342.5|14308.1|14332|14282.3|8
1641311400000|2022-01-04 15:50:00|14319.8|14295.8|14232.6|14172.6|14319.8|14295.8|14227.5|14167.5|27
1641311700000|2022-01-04 15:55:00|14213.1|14153.1|14240.1|14200.1|14250.1|14210.1|14167.6|14107.6|13
1641312000000|2022-01-04 16:00:00|14242.6|14182.6|14239.6|14215.6|14242.6|14215.6|14230.3|14170.3|8
1641312300000|2022-01-04 16:05:00|14240.1|14200.1|14260.1|14220.1|14260.1|14220.1|14207.1|14150.5|13
1641312600000|2022-01-04 16:10:00|14255.5|14195.5|14187.4|14163.4|14255.5|14195.5|14187.4|14143|11
1641312900000|2022-01-04 16:15:00|14193|14153|14170.4|14130.4|14193|14165.9|14157.9|14097.9|16
1641313200000|2022-01-04 16:20:00|14169.9|14145.9|14172.9|14132.9|14182.7|14145.9|14169.7|14130.4|11
1641313500000|2022-01-04 16:25:00|14172.4|14148.4|14155.1|14131.1|14184.9|14160.9|14155.1|14122.9|30
1641313800000|2022-01-04 16:30:00|14153.1|14093.1|14173.7|14149.7|14184.1|14152.1|14112.4|14052.4|26
1641314100000|2022-01-04 16:35:00|14176.7|14116.7|14247.3|14187.3|14247.3|14187.3|14176.7|14116.7|5
1641314400000|2022-01-04 16:40:00|14249.8|14189.8|14267.1|14207.1|14267.1|14207.1|14204.6|14144.6|6
1641314700000|2022-01-04 16:45:00|14282.1|14222.1|14284.5|14224.5|14284.8|14252.2|14267|14207|6
1641315000000|2022-01-04 16:50:00|14294.2|14234.2|14257.1|14217.1|14304.2|14272.5|14249.8|14202.2|20
1641315300000|2022-01-04 16:55:00|14257.2|14217.2|14249.7|14209.7|14262.3|14230.1|14249.7|14199.9|6
1641315600000|2022-01-04 17:00:00|14262.2|14202.2|14252.2|14212.2|14262.2|14229.9|14249|14202.2|10
1641315900000|2022-01-04 17:05:00|14251.5|14227.5|14262.2|14202.2|14262.2|14229.9|14251.4|14202.2|10
1641316200000|2022-01-04 17:10:00|14251.5|14227.5|14262.2|14202.2|14262.2|14227.5|14251.5|14202.2|9
1641316500000|2022-01-04 17:15:00|14251.5|14227.5|14211.3|14187.3|14262.2|14227.5|14211.3|14174.2|15
1641316800000|2022-01-04 17:20:00|14216.2|14192.2|14231|14207|14231|14207|14208.8|14181.7|16
1641317100000|2022-01-04 17:25:00|14233.4|14209.4|14232.5|14208.5|14249.8|14225.8|14213.5|14186.3|32
1641317400000|2022-01-04 17:30:00|14235|14211|14229.9|14205.9|14250.4|14215.9|14210.3|14158.2|25
1641317700000|2022-01-04 17:35:00|14250.3|14210.3|14259.4|14235.4|14264.8|14237.8|14244.7|14194.9|12
1641318000000|2022-01-04 17:40:00|14259.3|14235.3|14259.1|14235.1|14269.8|14245.3|14239.3|14192.8|18
1641318300000|2022-01-04 17:45:00|14259.3|14235.3|14290.5|14266.5|14290.5|14266.5|14237.6|14182.8|15
1641318600000|2022-01-04 17:50:00|14276.9|14216.9|14298|14274|14301.2|14276.5|14267.9|14211.2|14
1641318900000|2022-01-04 17:55:00|14318.5|14278.5|14313.6|14253.6|14345.7|14296.4|14300.5|14253.6|10
1641319200000|2022-01-04 18:00:00|14318.6|14258.6|14364.9|14340.9|14370.4|14340.9|14316.2|14256.2|18
1641319500000|2022-01-04 18:05:00|14359.6|14335.6|14389.6|14365.6|14392.7|14365.6|14359.6|14335.6|8
1641319800000|2022-01-04 18:10:00|14394.5|14370.5|14395.1|14355.1|14399.5|14375.5|14392|14355.1|9
1641320100000|2022-01-04 18:15:00|14392.1|14368.1|14397.5|14357.5|14399.9|14375.9|14392|14352.7|28
1641320400000|2022-01-04 18:20:00|14396.8|14372.8|14400.3|14360.3|14402|14378|14389.9|14352.7|32
1641320700000|2022-01-04 18:25:00|14397.1|14373.1|14400|14360|14400|14375.5|14387.1|14360|104
1641321000000|2022-01-04 18:30:00|14389.6|14365.6|14392.5|14352.5|14404.9|14368|14362.9|14308.1|29
1641321300000|2022-01-04 18:35:00|14392|14368|14396.5|14372.5|14397.1|14372.5|14391.4|14354.5|10
1641321600000|2022-01-04 18:40:00|14396.4|14372.4|14389|14365|14399.5|14372.5|14381.5|14357|6
1641321900000|2022-01-04 18:45:00|14388.8|14364.8|14391.3|14367.3|14391.5|14367.5|14384|14360|7
1641322200000|2022-01-04 18:50:00|14384|14360|14386.6|14362.6|14399.6|14372.5|14384|14357|15
1641322500000|2022-01-04 18:55:00|14381.4|14357.4|14369.4|14309.4|14381.5|14357.5|14366.4|14306.9|22
1641387600000|2022-01-05 13:00:00|14396.9|14356.9|14394.5|14334.5|14397|14367.3|14361.9|14327.5|14
1641387900000|2022-01-05 13:05:00|14366.9|14342.9|14389.7|14349.7|14389.7|14349.7|14366.9|14330.1|1
1641388200000|2022-01-05 13:10:00|14392.2|14352.2|14392.2|14352.2|14392.2|14352.2|14392.2|14352.2|2
1641388500000|2022-01-05 13:15:00|14389.8|14349.8|14392.2|14352.2|14392.2|14362.7|14386.6|14349.7|2
1641388800000|2022-01-05 13:20:00|14361.9|14337.9|14376.8|14352.8|14392.5|14357.5|14352.7|14307.8|26
1641389100000|2022-01-05 13:25:00|14377.2|14353.2|14359.9|14335.9|14377.8|14353.2|14354.9|14308.2|18
1641389400000|2022-01-05 13:30:00|14352.7|14328.7|14348.8|14288.8|14355.6|14328.7|14340.4|14286.5|7
1641389700000|2022-01-05 13:35:00|14346.5|14286.5|14324.2|14284.2|14348.8|14291.7|14324.2|14279.1|0
1641390000000|2022-01-05 13:40:00|14328.9|14288.9|14313.8|14289.8|14331.3|14291.3|14313.8|14288.9|0
1641390300000|2022-01-05 13:45:00|14313.7|14289.7|14311.6|14271.6|14313.7|14289.7|14311.6|14271.6|2
1641390600000|2022-01-05 13:50:00|14314|14274|14314.4|14274.4|14329.3|14281.7|14314|14269.3|1
1641390900000|2022-01-05 13:55:00|14312|14272|14294.5|14234.5|14319.8|14272.2|14292|14232|6
1641391200000|2022-01-05 14:00:00|14289.8|14229.8|14277.2|14217.2|14291.9|14231.9|14277.2|14217.2|3
1641391500000|2022-01-05 14:05:00|14274.9|14214.9|14274.7|14214.7|14274.9|14214.9|14274.7|14214.7|1
1641391800000|2022-01-05 14:10:00|14271.9|14231.9|14271.9|14231.9|14322.3|14298.3|14271.9|14214.7|16
1641392100000|2022-01-05 14:15:00|14272.1|14232.1|14272.2|14212.2|14279.5|14234.3|14271.9|14212.2|5
1641392700000|2022-01-05 14:25:00|||||||||7
1641393000000|2022-01-05 14:30:00|14274.6|14214.6|14339.4|14299.4|14346.9|14312.4|14263.8|14214.6|9
1641393300000|2022-01-05 14:35:00|14337|14297|14351.8|14291.8|14351.9|14299.4|14325.6|14265.6|9
1641393600000|2022-01-05 14:40:00|14339.5|14299.5|14346.9|14306.9|14351.8|14306.9|14339.5|14289.5|2
1641393900000|2022-01-05 14:45:00|14346.8|14306.8|14332.3|14272.3|14346.8|14306.8|14332.3|14272.3|3
1641394200000|2022-01-05 14:50:00|14332.2|14272.2|14315.5|14255.5|14332.2|14272.2|14315.5|14255.5|1
1641394500000|2022-01-05 14:55:00|14325.1|14265.1|14296.1|14256.1|14339.5|14307.7|14296.1|14248.5|4
1641394800000|2022-01-05 15:00:00|14308.5|14248.5|14329.6|14269.6|14332.1|14272.1|14292.9|14248.5|17
1641395100000|2022-01-05 15:05:00|14332|14272|14329.7|14269.7|14334.5|14274.5|14329.6|14269.6|2
1641395400000|2022-01-05 15:10:00|14334.5|14274.5|14310.2|14270.2|14334.5|14274.5|14310|14264.9|1
1641395700000|2022-01-05 15:15:00|14310|14270|14310|14270|14310|14270|14310|14270|0
1641396000000|2022-01-05 15:20:00|14310.2|14270.2|14322.9|14298.9|14322.9|14298.9|14307.6|14270.2|4
1641396300000|2022-01-05 15:25:00|14325.3|14301.3|14342.3|14318.3|14343|14318.3|14320.4|14296.4|1
1641396600000|2022-01-05 15:30:00|14344.7|14320.7|14342.3|14318.3|14344.7|14320.7|14342.3|14318.3|3
1641396900000|2022-01-05 15:35:00|||||||||2
1641397200000|2022-01-05 15:40:00|14342.2|14318.2|14342.2|14318.2|14342.2|14318.2|14342.2|14318.2|2
1641397500000|2022-01-05 15:45:00|14342.1|14318.1|14342.1|14318.1|14344.6|14320.6|14340.6|14300.6|5
1641397800000|2022-01-05 15:50:00|14338.2|14298.2|14290.6|14266.6|14340.6|14300.6|14283.1|14239.1|11
1641398100000|2022-01-05 15:55:00|14290.8|14266.8|14291.1|14267.1|14294.3|14267.1|14288.7|14254.1|4
1641398400000|2022-01-05 16:00:00|14290.7|14266.7|14343.5|14283.5|14343.7|14288.4|14290.7|14266.7|5
1641398700000|2022-01-05 16:05:00|14345.9|14285.9|14345.9|14285.9|14345.9|14285.9|14345.9|14285.9|0
1641399000000|2022-01-05 16:10:00|14318|14294|14345.9|14285.9|14345.9|14294|14318|14285.9|1
1641399300000|2022-01-05 16:15:00|14343.5|14283.5|14362.9|14322.9|14370.4|14338.4|14338|14283.5|3
1641399600000|2022-01-05 16:20:00|14360.5|14320.5|14360.4|14320.4|14360.5|14320.5|14358|14318|6
1641399900000|2022-01-05 16:25:00|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|2
1641400200000|2022-01-05 16:30:00|14357.3|14333.3|14358|14318|14358|14333.4|14342.8|14318|3
1641400500000|2022-01-05 16:35:00|14350.6|14290.6|14345.8|14285.8|14350.6|14290.6|14345.8|14285.8|2
1641400800000|2022-01-05 16:40:00|14343.4|14283.4|14296.2|14236.2|14343.4|14289.1|14294|14234|6
1641401100000|2022-01-05 16:45:00|14293.7|14233.7|14317.8|14257.8|14317.8|14257.8|14288.7|14228.7|1
1641401400000|2022-01-05 16:50:00|14322.6|14262.6|14327.8|14267.8|14327.8|14267.8|14322.6|14262.6|2
1641401700000|2022-01-05 16:55:00|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|4
1641402000000|2022-01-05 17:00:00|14327.8|14267.8|14320.3|14280.3|14327.8|14280.3|14320.2|14267.8|1
1641402300000|2022-01-05 17:05:00|14322.7|14282.7|14320.3|14280.3|14322.8|14282.8|14320.3|14280.3|0
1641402600000|2022-01-05 17:10:00|14307.3|14283.3|14307.3|14283.3|14307.3|14283.3|14307.3|14283.3|0
1641403200000|2022-01-05 17:20:00|14307.2|14283.2|14307.2|14283.2|14307.2|14283.2|14307.2|14283.2|1
1641403500000|2022-01-05 17:25:00|14310.5|14270.5|14270.5|14246.5|14310.5|14273.5|14268.3|14233.9|23
1641403800000|2022-01-05 17:30:00|14288.9|14228.9|14295.1|14271.1|14317.7|14285.8|14263.4|14228.9|28
1641404100000|2022-01-05 17:35:00|14295|14271|14298.7|14238.7|14301|14271|14295|14238.6|0
1641404400000|2022-01-05 17:40:00|14303.5|14243.5|14278.3|14254.3|14303.5|14254.3|14278.2|14243.5|0
1641404700000|2022-01-05 17:45:00|14273.5|14249.5|14273.3|14249.3|14273.5|14249.5|14273.3|14249.3|0
1641405000000|2022-01-05 17:50:00|14272.9|14248.9|14283.4|14243.4|14283.4|14248.9|14268|14238.5|4
1641405300000|2022-01-05 17:55:00|14283.3|14243.3|14272.8|14248.8|14283.3|14248.8|14272.8|14243.3|0
1641405600000|2022-01-05 18:00:00|14273|14249|14275.3|14251.3|14277.7|14253.7|14273|14249|0
1641406200000|2022-01-05 18:10:00|14272.8|14248.8|14245.7|14205.7|14278.9|14248.8|14226.8|14190.8|12
1641406500000|2022-01-05 18:15:00|14248.2|14208.2|14245.7|14205.7|14248.2|14208.2|14245.7|14205.7|0
1641406800000|2022-01-05 18:20:00|14267.6|14207.6|14299.4|14239.4|14299.4|14272.1|14262.8|14202.8|17
1641407100000|2022-01-05 18:25:00|14295.7|14271.7|14338.7|14298.7|14341.7|14302.4|14242.4|14217.3|57
1641407400000|2022-01-05 18:30:00|14336.8|14276.8|14292.4|14232.4|14348.7|14288.7|14280.3|14220.3|8
1641408000000|2022-01-05 18:40:00|||||||||5
1641408300000|2022-01-05 18:45:00|14297.4|14257.4|14292.4|14232.4|14299.9|14267.9|14291.9|14232.4|2
1641408600000|2022-01-05 18:50:00|14292.5|14232.5|14300|14240|14300.5|14270.5|14292|14232.5|4
1641408900000|2022-01-05 18:55:00|14292|14268|14304.3|14244.3|14309.5|14268|14282.6|14222.6|5
1641474000000|2022-01-06 13:00:00|14178.1|14138.1|14123.1|14099.1|14178.6|14143.7|14121.7|14087|12
1641474300000|2022-01-06 13:05:00|14125.6|14101.6|14128.6|14088.6|14128.6|14104.1|14123.1|14088.6|4
1641474600000|2022-01-06 13:10:00|14115.9|14091.9|14058.6|13998.6|14131.3|14091.9|14058.6|13998.6|11
1641474900000|2022-01-06 13:15:00|14043.9|14003.9|13991.1|13931.1|14046.1|14009.1|13915.6|13891.6|27
1641475200000|2022-01-06 13:20:00|13993.6|13933.6|13988.6|13928.6|13996.1|13936.1|13986.1|13926.1|15
1641475500000|2022-01-06 13:25:00|13989.2|13929.2|13998.6|13958.6|13998.6|13958.6|13988.6|13928.6|8
1641475800000|2022-01-06 13:30:00|14008.1|13984.1|14031.1|13971.1|14068.6|14008.6|14008.1|13971.1|20
1641476100000|2022-01-06 13:35:00|14030.9|13970.9|14073.6|14013.6|14073.6|14013.6|14001.1|13941.1|8
1641476400000|2022-01-06 13:40:00|14075.9|14015.9|14076.1|14016.1|14076.1|14016.1|14075.9|14015.9|0
1641476700000|2022-01-06 13:45:00|14083.1|14023.1|14086.1|14026.1|14086.1|14026.1|14083.1|14023.1|3
1641477000000|2022-01-06 13:50:00|14085.7|14061.7|14083.6|14023.6|14085.7|14061.7|14083.6|14023.6|4
1641477300000|2022-01-06 13:55:00|14083.4|14023.4|14095.4|14035.4|14095.4|14035.4|14081.1|14021.1|2
1641477600000|2022-01-06 14:00:00|14100.1|14040.1|14097.9|14037.9|14100.4|14040.4|14095.7|14035.7|5
1641478200000|2022-01-06 14:10:00|14102.6|14042.6|14102.9|14042.9|14102.9|14042.9|14102.6|14042.6|0
1641478800000|2022-01-06 14:20:00|14105.4|14045.4|14103.1|14043.1|14105.4|14045.4|14103.1|14043.1|2
1641479100000|2022-01-06 14:25:00|14103|14043|14100.2|14060.2|14108|14062.9|14100.2|14043|2
1641479400000|2022-01-06 14:30:00|14100.4|14060.4|14099.9|14075.9|14110.4|14075.9|14087.5|14030.7|17
1641479700000|2022-01-06 14:35:00|14102.4|14078.4|14100.4|14040.4|14102.9|14078.4|14095.5|14035.5|5
1641480000000|2022-01-06 14:40:00|14098|14038|14120.4|14080.4|14128|14080.4|14091.8|14038|4
1641480300000|2022-01-06 14:45:00|14122.7|14082.7|14115.8|14091.8|14122.7|14091.8|14091.5|14041|7
1641480600000|2022-01-06 14:50:00|14115.7|14091.7|14103.2|14043.2|14118.5|14091.7|14103.1|14043.1|7
1641480900000|2022-01-06 14:55:00|14100.7|14040.7|14086.3|14026.3|14100.7|14040.7|14086.3|14026.3|0
1641481200000|2022-01-06 15:00:00|14079|14019|14089|14029|14089|14029|14064|14016.5|3
1641481500000|2022-01-06 15:05:00|14088.8|14028.8|14066.5|14026.5|14088.8|14038.8|14066.5|14026.5|0
1641481800000|2022-01-06 15:10:00|14053.5|14029.5|14038.9|13978.9|14053.5|14029.5|14038.9|13978.9|12
1641482100000|2022-01-06 15:15:00|14041.4|13981.4|14053.9|14013.9|14056.3|14016.3|14038.9|13978.9|1
1641482400000|2022-01-06 15:20:00|14053.4|14029.4|14053.4|14029.4|14053.4|14029.4|14053.4|14029.4|1
1641482700000|2022-01-06 15:25:00|14055.8|14031.8|14043.9|13983.9|14055.9|14031.9|14043.9|13983.9|5
1641483000000|2022-01-06 15:30:00|14031.4|13971.4|14031.6|13971.6|14031.6|13971.6|14031.4|13971.4|0
1641483300000|2022-01-06 15:35:00|14019.2|13979.2|14031.5|13971.5|14031.6|13979.2|14019.2|13971.5|1
1641484200000|2022-01-06 15:50:00|14046.5|13986.5|14051|14027|14056.5|14027|14046.5|13986.5|3
1641484500000|2022-01-06 15:55:00|14033.8|13973.8|14036.7|13976.7|14036.7|13984.2|14024|13971.7|8
1641484800000|2022-01-06 16:00:00|14025.7|14001.7|14026.1|14002.1|14028.8|14004.8|14025.7|14001.7|8
1641485100000|2022-01-06 16:05:00|14026.5|14002.5|14026.1|14002.1|14026.5|14002.5|14026.1|14002.1|4
1641485700000|2022-01-06 16:15:00|14018.6|13994.6|14021.9|13961.9|14021.9|13994.6|14014.3|13961.9|5
1641486000000|2022-01-06 16:20:00|14029.4|13969.4|14029.4|13969.4|14029.4|13969.4|14029.4|13969.4|1
1641486300000|2022-01-06 16:25:00|14031.8|13971.8|14034.4|13974.4|14039.1|14002.1|14024.3|13967.2|0
1641487200000|2022-01-06 16:40:00|14036.7|13976.7|14031.6|13991.6|14036.7|13991.6|14029.1|13976.7|1
1641487500000|2022-01-06 16:45:00|14031.4|13991.4|14030.9|14006.9|14031.4|14006.9|14025.8|13991.4|0
1641487800000|2022-01-06 16:50:00|14031.1|14007.1|14031|14007|14031.1|14007.1|14031|14007|8
1641488100000|2022-01-06 16:55:00|||||||||1
1641488700000|2022-01-06 17:05:00|14033.5|14009.5|14033.5|14009.5|14033.5|14009.5|14033.5|14009.5|16
1641489000000|2022-01-06 17:10:00|14030.9|14006.9|14034.9|13974.9|14034.9|14007|14027.7|13967.7|5
1641489600000|2022-01-06 17:20:00|14026.3|14002.3|14027.7|13967.7|14032|14004.6|14026.3|13967.7|5
1641489900000|2022-01-06 17:25:00|14027.1|13987.1|13999.6|13939.6|14027.1|13987.1|13997.4|13939.6|13
1641490200000|2022-01-06 17:30:00|13999.4|13939.4|13992.4|13932.4|14006.9|13946.9|13992.4|13932.4|4
1641490500000|2022-01-06 17:35:00|13994.7|13934.7|13984.9|13924.9|13994.7|13934.7|13984.9|13924.9|1
1641490800000|2022-01-06 17:40:00|13982.5|13922.5|13986.8|13926.8|13986.8|13926.8|13982.1|13922.1|1
1641491100000|2022-01-06 17:45:00|13993.8|13933.8|14028.9|13988.9|14031.9|13988.9|13993.8|13933.8|5
1641491400000|2022-01-06 17:50:00|14029.4|13989.4|14028.9|14004.9|14029.4|14004.9|14028.4|13989.4|0
1641491700000|2022-01-06 17:55:00|14029|14005|14029|14005|14029|14005|14029|14005|1
1641492000000|2022-01-06 18:00:00|14056.4|13996.4|14051.5|14027.5|14056.9|14027.5|14046.1|13996.4|5
1641492300000|2022-01-06 18:05:00|14053.9|14029.9|14064|14040|14064|14040|14053.9|14029.9|2
1641492600000|2022-01-06 18:10:00|14064.2|14040.2|14066.5|14042.5|14068.9|14044.9|14064.2|14040.2|11
1641493200000|2022-01-06 18:20:00|14068.8|14044.8|14092.1|14068.1|14095.1|14068.1|14068.8|14044.8|18
1641493500000|2022-01-06 18:25:00|14094.4|14070.4|14113.7|14053.7|14141.5|14109|14094.4|14048.7|48
1641493800000|2022-01-06 18:30:00|14114|14054|14118.5|14078.5|14119.1|14078.5|14113.7|14053.7|1
1641494100000|2022-01-06 18:35:00|14117.5|14093.5|14123.8|14063.8|14123.8|14093.5|14117.5|14059.3|5
1641494400000|2022-01-06 18:40:00|||||||||1
1641494700000|2022-01-06 18:45:00|||||||||1
1641495000000|2022-01-06 18:50:00|14128.5|14068.5|14177.6|14117.6|14177.6|14133.3|14122.2|14068.5|8
1641495300000|2022-01-06 18:55:00|14180.3|14120.3|14127.5|14067.5|14182.6|14140.6|14105.8|14067.5|9
1641560400000|2022-01-07 13:00:00|14138.6|14098.6|14122.3|14098.3|14168.2|14119.3|14122.3|14098.2|14
1641560700000|2022-01-07 13:05:00|14134.9|14094.9|14135.1|14095.1|14135.1|14095.1|14134.9|14094.9|2
1641561000000|2022-01-07 13:10:00|14117.9|14093.9|14135.1|14095.1|14135.1|14095.1|14117.9|14093.9|3
1641561300000|2022-01-07 13:15:00|||||||||1
1641561900000|2022-01-07 13:25:00|14135.2|14095.2|14135.2|14095.2|14135.2|14095.2|14135.2|14095.2|0
1641562500000|2022-01-07 13:35:00|14131.8|14107.8|14171.9|14131.9|14171.9|14137.6|14131.8|14107.8|31
1641562800000|2022-01-07 13:40:00|14174.3|14134.3|14197.1|14157.1|14204.7|14177.8|14170.6|14110.6|34
1641563100000|2022-01-07 13:45:00|14209.4|14149.4|14202.3|14162.3|14209.8|14162.3|14202.3|14149.4|4
1641563400000|2022-01-07 13:50:00|14204.6|14164.6|14230.2|14190.2|14230.2|14193.6|14198.9|14162.5|40
1641563700000|2022-01-07 13:55:00|14244.8|14184.8|14247.7|14207.7|14248.8|14220.7|14234.7|14184.2|27
1641564000000|2022-01-07 14:00:00|14222.3|14162.3|14211.1|14151.1|14222.3|14162.3|14210.9|14150.9|4
1641564600000|2022-01-07 14:10:00|14210.7|14150.7|14210.9|14150.9|14210.9|14150.9|14210.7|14150.7|0
1641564900000|2022-01-07 14:15:00|14208.6|14148.6|14203.9|14143.9|14208.6|14148.6|14203.9|14143.9|1
1641565200000|2022-01-07 14:20:00|14191.6|14151.6|14223.9|14163.9|14223.9|14173.7|14191.1|14151.1|5
1641565500000|2022-01-07 14:25:00|14211.6|14171.6|14215.5|14175.5|14220|14196|14208.2|14171.6|5
1641565800000|2022-01-07 14:30:00|14215.4|14175.4|14243.7|14203.7|14243.7|14209.4|14212.3|14175.4|13
1641566400000|2022-01-07 14:40:00|14238.2|14214.2|14250.8|14210.8|14250.8|14214.2|14238.2|14210.8|5
1641566700000|2022-01-07 14:45:00|14251.2|14211.2|14251.1|14211.1|14251.2|14211.2|14251.1|14211.1|6
1641567000000|2022-01-07 14:50:00|||||||||1
1641567300000|2022-01-07 14:55:00|14248.8|14208.8|14248.8|14208.8|14248.8|14208.8|14248.8|14208.8|1
1641567600000|2022-01-07 15:00:00|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|2
1641568500000|2022-01-07 15:15:00|14251|14211|14251|14211|14251|14211|14251|14211|2
1641569100000|2022-01-07 15:25:00|14264.5|14204.5|14280.7|14256.7|14283|14259|14258|14204.5|38
1641569400000|2022-01-07 15:30:00|14280.5|14256.5|14298.1|14258.1|14312.5|14280.4|14280.5|14245.4|14
1641569700000|2022-01-07 15:35:00|14300.6|14260.6|14268.7|14208.7|14300.6|14260.6|14268.3|14208.3|2
1641570000000|2022-01-07 15:40:00|14268.5|14208.5|14268.3|14208.3|14268.5|14208.5|14268.3|14208.3|0
1641570300000|2022-01-07 15:45:00|14270.6|14210.6|14294.8|14254.8|14295.8|14255.8|14263.3|14203.3|5
1641570600000|2022-01-07 15:50:00|14284.8|14224.8|14281.7|14221.7|14285|14225|14274.8|14214.8|6
1641570900000|2022-01-07 15:55:00|||||||||2
1641571200000|2022-01-07 16:00:00|14288|14228|14288|14228|14288|14228|14288|14228|3
1641571500000|2022-01-07 16:05:00|14285.7|14225.7|14289.2|14229.2|14289.2|14229.2|14283.4|14223.4|6
1641571800000|2022-01-07 16:10:00|14291.5|14231.5|14291.5|14231.5|14291.5|14231.5|14291.5|14231.5|2
1641572100000|2022-01-07 16:15:00|14291.1|14231.1|14291.1|14231.1|14291.1|14231.1|14291.1|14231.1|4
1641572400000|2022-01-07 16:20:00|14291|14231|14290.8|14230.8|14291|14231|14290.8|14230.8|2
1641572700000|2022-01-07 16:25:00|14293.1|14233.1|14315.6|14255.6|14315.8|14255.8|14293.1|14233.1|8
1641573000000|2022-01-07 16:30:00|14317.9|14257.9|14332.6|14308.6|14332.6|14308.6|14317.9|14257.9|22
1641573300000|2022-01-07 16:35:00|14333|14309|14333|14309|14333|14309|14333|14309|4
1641573600000|2022-01-07 16:40:00|14335.5|14311.5|14330.8|14290.8|14335.8|14311.5|14316.2|14256.2|14
1641573900000|2022-01-07 16:45:00|14325.3|14301.3|14330.1|14306.1|14330.1|14306.1|14325.3|14301.3|6
1641574200000|2022-01-07 16:50:00|14329.7|14305.7|14315|14255|14329.7|14305.7|14312.5|14252.5|7
1641574500000|2022-01-07 16:55:00|14315.4|14255.4|14316.1|14256.1|14318.4|14258.4|14308.4|14248.4|2
1641574800000|2022-01-07 17:00:00|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|2
1641575100000|2022-01-07 17:05:00|14333.2|14273.2|14325.2|14301.2|14333.2|14301.2|14325|14273.2|4
1641575400000|2022-01-07 17:10:00|14325.9|14285.9|14328.2|14288.2|14328.2|14291.6|14315.6|14285.9|7
1641575700000|2022-01-07 17:15:00|14325.9|14285.9|14333|14293|14333|14293|14325.9|14285.9|3
1641576000000|2022-01-07 17:20:00|14335.3|14295.3|14337.8|14297.8|14338|14298|14335.3|14295.3|19
1641576300000|2022-01-07 17:25:00|14335.3|14295.3|14366.3|14342.3|14374.5|14342.3|14335.3|14295.2|12
1641576600000|2022-01-07 17:30:00|14366.5|14342.5|14369.4|14329.4|14384.1|14356.9|14355.2|14295.2|32
1641576900000|2022-01-07 17:35:00|14359.1|14335.1|14356.8|14332.8|14359.1|14335.1|14356.8|14332.8|2
1641577200000|2022-01-07 17:40:00|14359.3|14335.3|14332.8|14308.8|14360|14335.3|14315.7|14282.9|15
1641577500000|2022-01-07 17:45:00|14330.5|14306.5|14362.3|14322.3|14362.3|14322.3|14330.5|14302.3|7
1641577800000|2022-01-07 17:50:00|14374.6|14314.6|14364.1|14340.1|14374.6|14340.1|14362.1|14314.4|4
1641578100000|2022-01-07 17:55:00|14361.8|14337.8|14364|14340|14364.1|14340.1|14361.8|14337.8|2
1641578400000|2022-01-07 18:00:00|||||||||3
1641578700000|2022-01-07 18:05:00|14376.6|14336.6|14376.6|14336.6|14376.6|14336.6|14376.6|14336.6|5
1641579000000|2022-01-07 18:10:00|14388.9|14328.9|14374.1|14334.1|14388.9|14336.4|14374.1|14328.9|3
1641579300000|2022-01-07 18:15:00|14363.8|14339.8|14364|14340|14364|14340|14363.8|14339.8|3
1641579600000|2022-01-07 18:20:00|14363.4|14339.4|14255.5|14195.5|14363.4|14339.4|14247.6|14188.2|17
1641579900000|2022-01-07 18:25:00|14248|14188|14236.5|14176.5|14280.5|14224|14194.9|14152.9|43
1641580200000|2022-01-07 18:30:00|14229.6|14169.6|14302.2|14242.2|14306.4|14249.5|14210.3|14162.6|4
1641580500000|2022-01-07 18:35:00|14279.2|14219.2|14282.8|14222.8|14292.2|14232.2|14270.5|14210.5|4
1641580800000|2022-01-07 18:40:00|14285.1|14225.1|14336|14276|14338.3|14283.9|14285.1|14225.1|1
1641581100000|2022-01-07 18:45:00|14323.7|14283.7|14302.4|14242.4|14328.7|14283.7|14302.2|14242.2|4
1641581400000|2022-01-07 18:50:00|14302.2|14242.2|14265.5|14205.5|14325.8|14265.8|14247.3|14191.3|12
1641581700000|2022-01-07 18:55:00|14263.2|14203.2|14252.5|14192.5|14289.9|14229.9|14242.7|14182.7|16
1641819600000|2022-01-10 13:00:00|14228.6|14168.6|14150.5|14090.5|14228.6|14168.6|14108|14063.6|16
1641819900000|2022-01-10 13:05:00|14150.4|14090.4|14107.9|14067.9|14150.4|14090.4|14098.1|14063.9|3
1641820200000|2022-01-10 13:10:00|14110.4|14070.4|14108.2|14048.2|14110.4|14073.4|14094.9|14037.9|4
1641820500000|2022-01-10 13:15:00|14107.9|14047.9|14072.4|14048.4|14107.9|14048.4|14072.4|14037.9|0
1641820800000|2022-01-10 13:20:00|14074.9|14050.9|14087.4|14063.4|14118.5|14063.4|14074.9|14048.2|6
1641821100000|2022-01-10 13:25:00|||||||||1
1641821400000|2022-01-10 13:30:00|14087.7|14063.7|14098.2|14038.2|14098.2|14063.7|14087.7|14038.2|6
1641821700000|2022-01-10 13:35:00|14097.9|14037.9|14097.5|14037.5|14097.9|14037.9|14095|14035|1
1641822000000|2022-01-10 13:40:00|14094.7|14034.7|14094.7|14034.7|14094.7|14034.7|14094.7|14034.7|2
1641822300000|2022-01-10 13:45:00|14083.8|14023.8|14044.1|13984.1|14083.8|14023.8|13985.5|13955.7|10
1641822600000|2022-01-10 13:50:00|14021.9|13961.9|14017.5|13957.5|14021.9|13961.9|14014.7|13954.7|8
1641822900000|2022-01-10 13:55:00|14012.5|13952.5|14006.8|13946.8|14012.5|13952.5|14006.8|13946.8|3
1641823200000|2022-01-10 14:00:00|14013.4|13953.4|14004.3|13944.3|14024.9|13964.9|14004.3|13944.3|4
1641823500000|2022-01-10 14:05:00|14016.5|13956.5|14016.5|13956.5|14019|13959|14016.5|13956.5|2
1641823800000|2022-01-10 14:10:00|14037.4|13997.4|14037.4|13997.4|14037.4|14003.2|14025|13997.4|12
1641824100000|2022-01-10 14:15:00|14060.8|14000.8|14051.1|13991.1|14060.8|14000.8|14051.1|13991.1|3
1641824400000|2022-01-10 14:20:00|14038.9|13998.9|14051.1|13991.1|14051.1|13998.9|14038.9|13991.1|1
1641824700000|2022-01-10 14:25:00|14053.3|13993.3|14046.4|13986.4|14053.3|13993.3|14046.4|13986.4|2
1641825000000|2022-01-10 14:30:00|14034.2|13994.2|14030.6|14006.6|14055.1|14006.6|14016.8|13985.7|2
1641825300000|2022-01-10 14:35:00|14030.5|14006.5|14027|13967|14031.4|14006.5|14021.7|13961.7|3
1641825600000|2022-01-10 14:40:00|14014.8|13974.8|14067.4|14043.4|14072.3|14043.4|14014.8|13974.8|6
1641825900000|2022-01-10 14:45:00|14070|14046|14112.3|14052.3|14112.9|14080.9|14070|14046|3
1641826200000|2022-01-10 14:50:00|14104.8|14064.8|14134.8|14074.8|14144.8|14084.8|14087.7|14052.3|4
1641826500000|2022-01-10 14:55:00|14132.3|14072.3|14108.8|14048.8|14136.3|14076.3|14101.6|14041.6|11
1641826800000|2022-01-10 15:00:00|14128.8|14068.8|14162.5|14122.5|14174.7|14122.5|14124.1|14064.1|9
1641827400000|2022-01-10 15:10:00|||||||||1
1641827700000|2022-01-10 15:15:00|14170|14110|14169.9|14109.9|14170|14110|14169.9|14109.9|1
1641828000000|2022-01-10 15:20:00|14157.8|14117.8|14148.1|14088.1|14160.3|14120.3|14148.1|14088.1|1
1641828300000|2022-01-10 15:25:00|14120.6|14080.6|14141.2|14081.2|14148.1|14088.1|14120.6|14080.6|2
1641828600000|2022-01-10 15:30:00|14140.2|14080.2|14102.9|14078.9|14143.7|14083.7|14100.7|14073.7|6
1641828900000|2022-01-10 15:35:00|14145.9|14085.9|14153.3|14093.3|14153.4|14093.4|14143.7|14083.7|1
1641829200000|2022-01-10 15:40:00|14110.2|14070.2|14106.6|14082.6|14120.2|14082.6|14106.6|14058.1|4
1641829500000|2022-01-10 15:45:00|14110.9|14086.9|14108.8|14084.8|14113.1|14089.1|14108.8|14084.8|2
1641829800000|2022-01-10 15:50:00|14108.4|14084.4|14157.6|14117.6|14165.2|14117.7|14108.4|14084.4|6
1641830100000|2022-01-10 15:55:00|14159.6|14135.6|14135|14111|14159.6|14135.6|14135|14111|6
1641830400000|2022-01-10 16:00:00|14134.9|14110.9|14134.9|14110.9|14134.9|14110.9|14134.9|14110.9|0
1641830700000|2022-01-10 16:05:00|||||||||2
1641831000000|2022-01-10 16:10:00|14143.6|14119.6|14169.4|14129.4|14169.4|14129.4|14143.6|14119.1|4
1641831300000|2022-01-10 16:15:00|14163.9|14139.9|14163.9|14139.9|14163.9|14139.9|14163.9|14139.9|0
1641831600000|2022-01-10 16:20:00|||||||||1
1641831900000|2022-01-10 16:25:00|14164.9|14140.9|14164.8|14140.8|14175|14140.9|14164.8|14135|8
1641832200000|2022-01-10 16:30:00|14175|14135|14175|14135|14175|14140.8|14164.8|14135|2
1641832500000|2022-01-10 16:35:00|14176|14136|14176|14136|14176|14136|14176|14136|1
1641832800000|2022-01-10 16:40:00|14176.3|14136.3|14171.9|14111.9|14176.3|14152.1|14146.9|14086.9|8
1641833100000|2022-01-10 16:45:00|14171.6|14111.6|14211.5|14171.5|14211.5|14171.5|14165.7|14111.6|19
1641833400000|2022-01-10 16:50:00|14213.7|14173.7|14213.4|14173.4|14215.9|14175.9|14191.2|14131.2|8
1641833700000|2022-01-10 16:55:00|14211.2|14171.2|14205.4|14181.4|14211.2|14181.7|14205.4|14171.2|0
1641834000000|2022-01-10 17:00:00|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|4
1641834300000|2022-01-10 17:05:00|14235.5|14175.5|14215.5|14155.5|14235.5|14181|14203|14143|10
1641834600000|2022-01-10 17:10:00|14203|14163|14218|14158|14218|14163|14203|14155.5|1
1641834900000|2022-01-10 17:15:00|14218.7|14158.7|14218.6|14158.6|14218.7|14158.7|14218.6|14158.6|2
1641835200000|2022-01-10 17:20:00|14219|14159|14219|14159|14219|14159|14219|14159|1
1641835500000|2022-01-10 17:25:00|14216.5|14156.5|14218.3|14158.3|14219|14159|14216.1|14156.1|4
1641835800000|2022-01-10 17:30:00|14210.3|14186.3|14235.1|14195.1|14235.5|14201|14210.3|14175.5|6
1641836100000|2022-01-10 17:35:00|14225|14201|14249.5|14189.5|14253.8|14201|14225|14189.5|4
1641836400000|2022-01-10 17:40:00|14251.1|14191.1|14251.1|14191.1|14257.6|14197.6|14251.1|14191.1|6
1641836700000|2022-01-10 17:45:00|14238.9|14198.9|14151.4|14091.4|14238.9|14201.9|14151.4|14091.4|7
1641837000000|2022-01-10 17:50:00|14144.8|14084.8|14153.9|14093.9|14154.2|14094.2|14116.4|14071.4|6
1641837300000|2022-01-10 17:55:00|14158.9|14098.9|14213.8|14153.8|14213.8|14153.8|14158.9|14098.9|2
1641837600000|2022-01-10 18:00:00|14209.4|14149.4|14218.5|14178.5|14218.8|14178.5|14182.7|14149.4|2
1641837900000|2022-01-10 18:05:00|14216.3|14176.3|14214.8|14190.8|14216.3|14191.5|14212.7|14176|5
1641838200000|2022-01-10 18:10:00|14212.7|14188.7|14215.1|14191.1|14215.1|14191.1|14210.1|14186.1|1
1641838500000|2022-01-10 18:15:00|14214.8|14190.8|14217.3|14193.3|14217.6|14193.6|14214.8|14190.8|1
1641838800000|2022-01-10 18:20:00|14219.8|14195.8|14219.8|14195.8|14219.8|14195.8|14219.8|14195.8|1
1641839100000|2022-01-10 18:25:00|14248.7|14188.7|14176.8|14136.8|14255.3|14201.7|14163.8|14125.3|33
1641839400000|2022-01-10 18:30:00|14164.4|14140.4|14183.6|14123.6|14186.1|14140.8|14129.4|14095.6|12
1641839700000|2022-01-10 18:35:00|14186.1|14126.1|14141.9|14117.9|14188.6|14149.8|14141.9|14115.2|4
1641840000000|2022-01-10 18:40:00|14139.7|14115.7|14068.4|14028.4|14139.7|14115.7|14041.7|14006.8|20
1641840300000|2022-01-10 18:45:00|14055.4|14031.4|14045.9|14005.9|14055.4|14031.4|14034.7|13985.2|5
1641840600000|2022-01-10 18:50:00|14073.4|14013.4|14065.3|14041.3|14075.8|14041.3|14045.4|14013.3|4
1641840900000|2022-01-10 18:55:00|14070.2|14046.2|14147.4|14087.4|14147.4|14103.3|14070.2|14046.2|14
1641906000000|2022-01-11 13:00:00|14180|14156|14095.1|14055.1|14188|14156|14070.1|14010.1|21
1641906300000|2022-01-11 13:05:00|14126.6|14066.6|14119.4|14059.4|14133.7|14073.7|14114.8|14054.8|2
1641906600000|2022-01-11 13:10:00|14117.3|14057.3|14142.6|14082.6|14145.1|14085.1|14117.3|14057.3|1
1641906900000|2022-01-11 13:15:00|14140.4|14080.4|14151.2|14091.2|14155.4|14095.4|14137.2|14077.2|4
1641907200000|2022-01-11 13:20:00|14149|14089|14168.6|14108.6|14172.2|14112.2|14149|14089|2
1641907500000|2022-01-11 13:25:00|14168.3|14108.3|14168.6|14108.6|14168.6|14108.6|14168.3|14108.3|1
1641907800000|2022-01-11 13:30:00|14166.5|14106.5|14156.5|14116.5|14171.1|14116.5|14156.5|14106.5|0
1641908100000|2022-01-11 13:35:00|14155.4|14115.4|14169.7|14109.7|14169.7|14122.2|14143.1|14086.1|5
1641908400000|2022-01-11 13:40:00|14157.5|14117.5|14141.3|14117.3|14169.7|14121.2|14138.4|14108.6|1
1641908700000|2022-01-11 13:45:00|14151.4|14111.4|14150.6|14126.6|14151.4|14126.6|14150.6|14111.4|4
1641909000000|2022-01-11 13:50:00|14150.5|14126.5|14149.8|14125.8|14150.5|14126.5|14149.8|14125.8|1
1641909300000|2022-01-11 13:55:00|14162.1|14122.1|14162.1|14122.1|14164.9|14135.1|14149.8|14122.1|4
1641909600000|2022-01-11 14:00:00|14164.2|14124.2|14218.1|14158.1|14221.4|14190.1|14159.6|14107.1|7
1641909900000|2022-01-11 14:05:00|14203.8|14163.8|14206|14166|14206|14166|14203.8|14163.8|0
1641910200000|2022-01-11 14:10:00|14192.6|14168.6|14206.7|14166.7|14224.2|14173.1|14192.6|14157.4|2
1641910500000|2022-01-11 14:15:00|14196.5|14172.5|14206.7|14166.7|14206.7|14172.5|14196.5|14164.5|1
1641910800000|2022-01-11 14:20:00|14206.6|14166.6|14191.9|14167.9|14206.6|14172.5|14187.6|14162.4|2
1641911100000|2022-01-11 14:25:00|14189.7|14165.7|14189.5|14149.5|14202|14170|14184.7|14149.5|6
1641911400000|2022-01-11 14:30:00|14187.3|14147.3|14157.3|14097.3|14187.3|14147.3|14138|14080.5|4
1641911700000|2022-01-11 14:35:00|14159.8|14099.8|14159.8|14099.8|14159.8|14099.8|14159.8|14099.8|0
1641912000000|2022-01-11 14:40:00|14162.7|14102.7|14153.2|14129.2|14164.8|14129.2|14153.2|14102.7|1
1641912300000|2022-01-11 14:45:00|14154.8|14114.8|14153.7|14113.7|14154.8|14114.8|14153.7|14113.7|1
1641912600000|2022-01-11 14:50:00|14153.3|14113.3|14153.3|14113.3|14165.5|14113.7|14153.3|14105.5|1
1641913200000|2022-01-11 15:00:00|14165.8|14105.8|14162.8|14138.8|14170.1|14138.8|14155.5|14105.5|8
1641913500000|2022-01-11 15:05:00|14185.3|14161.3|14185.3|14161.3|14187.8|14163.8|14185.3|14161.3|2
1641913800000|2022-01-11 15:10:00|14199.7|14159.7|14231.8|14191.8|14231.8|14191.8|14199.7|14154.3|12
1641914400000|2022-01-11 15:20:00|14232.2|14192.2|14244.3|14204.3|14244.7|14214.4|14232.2|14192.2|5
1641914700000|2022-01-11 15:25:00|14248.6|14208.6|14246.4|14206.4|14248.6|14208.6|14246.4|14206.4|3
1641915000000|2022-01-11 15:30:00|14244.3|14204.3|14244.3|14204.3|14246.4|14206.4|14244.3|14204.3|2
1641915300000|2022-01-11 15:35:00|14244.2|14204.2|14237.5|14177.5|14244.2|14204.2|14237.5|14177.5|4
1641915600000|2022-01-11 15:40:00|14229.6|14169.6|14204.9|14144.9|14230|14170|14202.4|14142.4|1
1641915900000|2022-01-11 15:45:00|14202.4|14142.4|14234.9|14174.9|14239.6|14199.6|14197.8|14137.8|3
1641916200000|2022-01-11 15:50:00|14233.5|14193.5|14237.4|14177.4|14249.2|14194.9|14233.5|14177.4|1
1641916500000|2022-01-11 15:55:00|14229.4|14205.4|14293.8|14253.8|14295.8|14271.8|14229.4|14201.7|30
1641916800000|2022-01-11 16:00:00|14287.9|14263.9|14337.9|14313.9|14343.3|14319.3|14287.9|14263.9|43
1641917100000|2022-01-11 16:05:00|14338.6|14314.6|14535.3|14475.3|14632.2|14608.2|14338.6|14314.6|102
1641917400000|2022-01-11 16:10:00|14533.2|14473.2|14532.8|14472.8|14601.7|14541.7|14468.9|14408.9|36
1641917700000|2022-01-11 16:15:00|14541.4|14481.4|14541.4|14501.4|14598.5|14543.6|14486.4|14426.4|37
1641918000000|2022-01-11 16:20:00|14546|14506|14583.8|14523.8|14594.9|14552.4|14542.7|14506|26
1641918300000|2022-01-11 16:25:00|14586|14526|14575.6|14515.6|14588.8|14554.3|14575.6|14515.6|9
1641918600000|2022-01-11 16:30:00|14574.2|14534.2|14575.1|14551.1|14580.2|14553.2|14571.5|14517.7|5
1641918900000|2022-01-11 16:35:00|14574.7|14550.7|14578.6|14554.6|14583.8|14559.3|14564.3|14519.5|17
1641919200000|2022-01-11 16:40:00|14580.7|14556.7|14560.5|14520.5|14586.3|14557.1|14560.5|14514.8|7
1641919500000|2022-01-11 16:45:00|14559.7|14535.7|14530.4|14506.4|14564.7|14540.7|14526.1|14502.1|21
1641919800000|2022-01-11 16:50:00|14534.1|14494.1|14528|14468|14535.9|14494.1|14477.7|14429.8|29
1641920100000|2022-01-11 16:55:00|14530.5|14470.5|14539.6|14515.6|14547.6|14515.6|14525.2|14465.2|8
1641920400000|2022-01-11 17:00:00|14543.4|14503.4|14542.6|14502.6|14549.3|14525.3|14538.9|14502.6|19
1641920700000|2022-01-11 17:05:00|14539.6|14515.6|14542.6|14502.6|14549.2|14525.2|14538.9|14502.6|4
1641921000000|2022-01-11 17:10:00|14537.1|14513.1|14553.8|14529.8|14553.8|14529.8|14537.1|14507.6|5
1641921300000|2022-01-11 17:15:00|14558.1|14534.1|14560.6|14536.6|14560.6|14536.6|14558.1|14534.1|11
1641921600000|2022-01-11 17:20:00|14563.1|14539.1|14393.7|14333.7|14567.7|14543.7|14393.3|14333.3|65
1641921900000|2022-01-11 17:25:00|14393.3|14333.3|14500.8|14440.8|14500.8|14440.8|14393.3|14333.3|8
1641922200000|2022-01-11 17:30:00|14502.9|14442.9|14540|14480|14547.5|14502.5|14502.9|14442.9|12
1641922500000|2022-01-11 17:35:00|14544.6|14504.6|14540.3|14480.3|14544.6|14520.1|14539.9|14479.9|8
1641922800000|2022-01-11 17:40:00|14537.3|14513.3|14544.9|14504.9|14547.4|14520.4|14507.1|14447.1|6
1641923100000|2022-01-11 17:45:00|14542.8|14502.8|14526|14466|14546.9|14522.9|14523.5|14463.5|9
1641923400000|2022-01-11 17:50:00|14530.3|14470.3|14541.5|14517.5|14552.4|14522.2|14530.3|14470.3|6
1641923700000|2022-01-11 17:55:00|14545.8|14521.8|14516.6|14456.6|14546.5|14522.5|14516.6|14456.6|9
1641924000000|2022-01-11 18:00:00|14519.1|14459.1|14545.7|14521.7|14551.2|14521.7|14516.1|14459.1|5
1641924300000|2022-01-11 18:05:00|14519.1|14459.1|14511.6|14451.6|14523.3|14478.3|14509.1|14449.1|9
1641924600000|2022-01-11 18:10:00|14500|14476|14504|14464|14516.6|14477.1|14477.5|14439.1|5
1641924900000|2022-01-11 18:15:00|14505.5|14445.5|14501.9|14461.9|14521.2|14477.4|14499.4|14439.4|4
1641925200000|2022-01-11 18:20:00|14496|14472|14515.6|14491.6|14518.6|14493|14496|14461.9|5
1641925500000|2022-01-11 18:25:00|14519.9|14495.9|14517.8|14493.8|14528.7|14501|14510.4|14450.4|32
1641925800000|2022-01-11 18:30:00|14519.9|14495.9|14526.1|14486.1|14528.6|14495.9|14492.4|14440.8|8
1641926100000|2022-01-11 18:35:00|14523.9|14463.9|14510.6|14486.6|14526.4|14496.6|14510.6|14461.4|5
1641926400000|2022-01-11 18:40:00|14515.5|14491.5|14510.5|14486.5|14515.5|14491.5|14508.4|14484.4|8
1641926700000|2022-01-11 18:45:00|14514.8|14490.8|14515.5|14491.5|14515.5|14491.5|14508|14484|3
1641927000000|2022-01-11 18:50:00|14523.2|14483.2|14498.1|14474.1|14525.3|14500.8|14481.1|14421.1|7
1641927300000|2022-01-11 18:55:00|14498|14474|14531.2|14507.2|14531.2|14507.2|14461.9|14413.5|15
1641992400000|2022-01-12 13:00:00|14539.8|14499.8|14468.5|14428.5|14539.8|14499.8|14458|14417.3|24
1641992700000|2022-01-12 13:05:00|14455.5|14431.5|14401|14341|14459.7|14431.5|14363|14313.5|12
1641993000000|2022-01-12 13:10:00|14400.9|14340.9|14455.9|14395.9|14458.4|14398.4|14400.9|14340.9|4
1641993300000|2022-01-12 13:15:00|14456.3|14396.3|14453.4|14413.4|14468|14414.2|14453.4|14396.3|1
1641993600000|2022-01-12 13:20:00|14450|14426|14463.8|14423.8|14473.8|14446.4|14450|14413.4|34
1641993900000|2022-01-12 13:25:00|14463.4|14423.4|14463.4|14423.4|14463.4|14423.4|14463.4|14423.4|0
1641994200000|2022-01-12 13:30:00|14464.6|14424.6|14463.7|14423.7|14469.9|14442.4|14458.6|14423.7|5
1641994500000|2022-01-12 13:35:00|14465.3|14425.3|14462.8|14402.8|14470.3|14430.8|14454.8|14402.8|10
1641994800000|2022-01-12 13:40:00|14464.9|14404.9|14444.3|14420.3|14468.1|14437.8|14440.5|14402.8|7
1641995100000|2022-01-12 13:45:00|14458.6|14418.6|14459.8|14419.8|14467.3|14435.3|14444.8|14397.3|9
1641995400000|2022-01-12 13:50:00|14459.3|14435.3|14434.7|14394.7|14459.3|14435.3|14430.9|14394.7|13
1641995700000|2022-01-12 13:55:00|14432.2|14372.2|14414.7|14354.7|14432.2|14372.2|14414.7|14354.7|2
1641996000000|2022-01-12 14:00:00|14417.2|14357.2|14459.7|14419.7|14459.7|14435.2|14417.2|14357.2|5
1641996600000|2022-01-12 14:10:00|14472.2|14412.2|14481.2|14457.2|14492.1|14457.2|14460.4|14412.1|4
1641996900000|2022-01-12 14:15:00|14491.7|14431.7|14467.1|14407.1|14491.7|14439.6|14461.6|14407.1|4
1641997200000|2022-01-12 14:20:00|14459.2|14419.2|14457.1|14417.1|14459.6|14419.6|14457.1|14417.1|0
1641997500000|2022-01-12 14:25:00|14455.4|14431.4|14446.6|14422.6|14457.1|14432.6|14446.6|14417.1|5
1641997800000|2022-01-12 14:30:00|14452.1|14412.1|14442.1|14402.1|14452.1|14417.6|14438.3|14402.1|7
1641998100000|2022-01-12 14:35:00|14442|14402|14442|14402|14442|14402|14442|14402|8
1641998400000|2022-01-12 14:40:00|14429|14405|14407|14347|14429|14405|14369|14342|14
1641998700000|2022-01-12 14:45:00|14404.5|14344.5|14402|14342|14404.5|14344.5|14402|14342|0
1641999000000|2022-01-12 14:50:00|14399.5|14339.5|14438.3|14378.3|14438.3|14378.3|14382|14337|5
1641999300000|2022-01-12 14:55:00|14440.8|14380.8|14435.7|14375.7|14443.3|14383.3|14420.8|14360.8|5
1641999600000|2022-01-12 15:00:00|14440.2|14380.2|14489.1|14449.1|14491.6|14459.6|14440.2|14380.2|10
1641999900000|2022-01-12 15:05:00|14490.3|14450.3|14424.2|14384.2|14495.3|14450.3|14424.2|14384.2|18
1642000200000|2022-01-12 15:10:00|14426.2|14386.2|14441.4|14381.4|14443.9|14390|14389.2|14365.1|11
1642000500000|2022-01-12 15:15:00|14433|14373|14461.5|14401.5|14464|14404|14429.3|14369.3|4
1642000800000|2022-01-12 15:20:00|14468.1|14408.1|14473.9|14413.9|14490.6|14430.6|14465.6|14405.6|7
1642001100000|2022-01-12 15:25:00|14488.6|14428.6|14493.1|14433.1|14493.1|14433.1|14488.6|14428.6|0
1642001400000|2022-01-12 15:30:00|14495.6|14435.6|14492.2|14432.2|14496|14457.7|14480.5|14431|9
1642001700000|2022-01-12 15:35:00|14480.1|14440.1|14446|14386|14480.5|14440.5|14442.9|14386|9
1642002000000|2022-01-12 15:40:00|14445.9|14385.9|14445.9|14385.9|14445.9|14385.9|14445.9|14385.9|0
1642002300000|2022-01-12 15:45:00|14448.4|14388.4|14445.9|14385.9|14448.4|14388.4|14445.9|14385.9|1
1642002600000|2022-01-12 15:50:00|14447.1|14387.1|14439.6|14399.6|14449.6|14399.6|14439.2|14387.1|0
1642002900000|2022-01-12 15:55:00|14437.9|14413.9|14444.6|14384.6|14444.6|14413.9|14436.6|14379.6|6
1642003200000|2022-01-12 16:00:00|14436.2|14376.2|14399.7|14359.7|14452.1|14417.7|14399.7|14345.5|22
1642003500000|2022-01-12 16:05:00|14399.6|14359.6|14383.7|14343.7|14401.3|14372.2|14379.9|14343.7|10
1642003800000|2022-01-12 16:10:00|14382|14342|14382|14342|14382|14342|14382|14342|3
1642004100000|2022-01-12 16:15:00|14378.2|14354.2|14371.5|14347.5|14379|14355|14371.5|14347.5|2
1642004400000|2022-01-12 16:20:00|14376.5|14352.5|14409.5|14349.5|14417|14357|14376.5|14347|1
1642004700000|2022-01-12 16:25:00|14414.5|14354.5|14437|14377|14442|14394.5|14409|14354.5|3
1642005000000|2022-01-12 16:30:00|14426.5|14402.5|14436.9|14396.9|14436.9|14402.5|14426.4|14396.9|1
1642005300000|2022-01-12 16:35:00|14433.9|14409.9|14426.8|14402.8|14433.9|14409.9|14426.4|14402.4|2
1642005600000|2022-01-12 16:40:00|14427.2|14403.2|14437.3|14397.3|14437.7|14410.3|14426.8|14396.9|2
1642005900000|2022-01-12 16:45:00|14434.3|14410.3|14430.9|14390.9|14440.1|14410.3|14426.8|14378.9|9
1642006200000|2022-01-12 16:50:00|14432.5|14392.5|14439|14415|14446.7|14421.3|14432.5|14386.7|10
1642006500000|2022-01-12 16:55:00|14444|14420|14463.6|14439.6|14469.1|14439.6|14444|14414.5|10
1642006800000|2022-01-12 17:00:00|14460|14436|14449|14425|14470.1|14436|14448.6|14406.3|7
1642007100000|2022-01-12 17:05:00|14449.4|14425.4|14452.3|14428.3|14454.4|14430.4|14449.4|14425.4|3
1642007400000|2022-01-12 17:10:00|14454.4|14430.4|14478.1|14454.1|14483.7|14454.6|14454.4|14425.3|10
1642007700000|2022-01-12 17:15:00|14480.6|14456.6|14473.5|14449.5|14509.7|14480.6|14466.9|14406.9|19
1642008000000|2022-01-12 17:20:00|14471.4|14447.4|14468.9|14444.9|14473.5|14449.5|14466.4|14442.4|1
1642008300000|2022-01-12 17:25:00|14463.9|14439.9|14456|14396|14463.9|14439.9|14441.8|14381.8|6
1642008600000|2022-01-12 17:30:00|14458|14398|14423.4|14363.4|14458.9|14398.9|14378.5|14350.9|32
1642008900000|2022-01-12 17:35:00|14421.3|14361.3|14420.9|14360.9|14423.4|14363.4|14415.9|14355.9|3
1642009200000|2022-01-12 17:40:00|14422.9|14362.9|14405.8|14365.8|14423.4|14398.8|14405.8|14361.2|5
1642009500000|2022-01-12 17:45:00|14395.7|14371.7|14450|14390|14450|14390|14393.2|14364.2|13
1642009800000|2022-01-12 17:50:00|14454.2|14394.2|14449.1|14425.1|14459.6|14425.1|14447.5|14394.2|2
1642010100000|2022-01-12 17:55:00|14454.1|14430.1|14420.8|14360.8|14454.1|14430.1|14420.8|14360.8|5
1642010400000|2022-01-12 18:00:00|14421.2|14361.2|14421.6|14361.6|14421.6|14379.6|14403.2|14359.5|3
1642010700000|2022-01-12 18:05:00|14433.3|14373.3|14445.8|14385.8|14445.8|14395.8|14430.5|14373.3|11
1642011000000|2022-01-12 18:10:00|14431.6|14391.6|14440.8|14400.8|14440.8|14405.9|14423.2|14388.3|3
1642011300000|2022-01-12 18:15:00|14407.4|14383.4|14408.3|14368.3|14408.3|14383.4|14407.4|14368.3|3
1642011600000|2022-01-12 18:20:00|14410.4|14370.4|14443.7|14403.7|14448.7|14403.7|14407|14355.4|13
1642011900000|2022-01-12 18:25:00|14462|14402|14467|14427|14472.4|14437.5|14437.3|14390.8|58
1642012200000|2022-01-12 18:30:00|14456.9|14432.9|14413.6|14353.6|14468.6|14432.9|14380.7|14320.7|15
1642012500000|2022-01-12 18:35:00|14413.2|14353.2|14396.1|14356.1|14415.7|14378.7|14392.5|14340.4|22
1642012800000|2022-01-12 18:40:00|14395.7|14355.7|14441.5|14381.5|14441.5|14381.5|14395.2|14355.7|5
1642013100000|2022-01-12 18:45:00|14443.2|14383.2|14453.6|14393.6|14457.4|14397.4|14441.5|14381.5|2
1642013400000|2022-01-12 18:50:00|14452.8|14392.8|14454.8|14394.8|14457.8|14405.2|14433.2|14373.2|6
1642013700000|2022-01-12 18:55:00|14455.2|14395.2|14464.4|14404.4|14464.4|14411.1|14432.3|14372.3|15
1642078800000|2022-01-13 13:00:00|14463.6|14439.6|14450.7|14390.7|14493.6|14459.9|14450.7|14390.7|40
1642079100000|2022-01-13 13:05:00|14452.7|14392.7|14450.6|14390.6|14454.8|14394.8|14450.6|14390.6|1
1642079400000|2022-01-13 13:10:00|14452.7|14392.7|14448.6|14388.6|14452.7|14425.3|14434.6|14386.5|4
1642079700000|2022-01-13 13:15:00|14450.6|14390.6|14448.5|14388.5|14455.2|14402.7|14442.7|14388.5|3
1642080000000|2022-01-13 13:20:00|14450.6|14390.6|14447.2|14407.2|14454.7|14407.2|14446.8|14390.6|2
1642080300000|2022-01-13 13:25:00|14432.7|14408.7|14444.7|14404.7|14446.5|14408.7|14432.7|14404.7|21
1642080600000|2022-01-13 13:30:00|14446.8|14406.8|14447.8|14387.8|14450.3|14406.8|14428.2|14368.2|9
1642080900000|2022-01-13 13:35:00|14451.9|14391.9|14442.8|14402.8|14451.9|14404.8|14442.3|14390.3|1
1642081200000|2022-01-13 13:40:00|14442.7|14402.7|14454.8|14394.8|14454.8|14402.7|14442.7|14394.8|2
1642081500000|2022-01-13 13:45:00|14448.9|14408.9|14446.3|14422.3|14450.2|14422.8|14443.8|14404.8|1
1642081800000|2022-01-13 13:50:00|14444.3|14420.3|14497.1|14473.1|14497.1|14473.1|14444.3|14420.3|14
1642082100000|2022-01-13 13:55:00|14497.5|14473.5|14518.1|14458.1|14523.7|14494.7|14497.5|14441.7|27
1642082400000|2022-01-13 14:00:00|14524.3|14464.3|14503.7|14443.7|14524.3|14464.3|14493.4|14433.4|3
1642082700000|2022-01-13 14:05:00|14505.7|14445.7|14499.6|14439.6|14505.7|14445.7|14499.6|14439.6|1
1642083000000|2022-01-13 14:10:00|14499.5|14439.5|14505.7|14445.7|14505.7|14445.7|14499.5|14439.5|1
1642083300000|2022-01-13 14:15:00|14508.3|14484.3|14505.7|14445.7|14508.3|14484.3|14505.7|14445.7|1
1642083600000|2022-01-13 14:20:00|14506.2|14482.2|14508.3|14484.3|14508.3|14484.3|14506.2|14482.2|1
1642083900000|2022-01-13 14:25:00|14506.2|14482.2|14497.4|14437.4|14512.1|14484.3|14491.3|14431.3|6
1642084200000|2022-01-13 14:30:00|14491.2|14431.2|14491.2|14431.2|14491.2|14431.2|14491.2|14431.2|2
1642084500000|2022-01-13 14:35:00|14497.4|14437.4|14512.1|14472.1|14518|14482.1|14480.9|14420.9|11
1642084800000|2022-01-13 14:40:00|14513.8|14453.8|14497.5|14437.5|14515.9|14455.9|14497.5|14437.5|4
1642085100000|2022-01-13 14:45:00|14501.6|14441.6|14504|14444|14516.2|14486.7|14501.6|14441.6|6
1642085400000|2022-01-13 14:50:00|14503.9|14443.9|14489.5|14429.5|14510.1|14450.1|14489.5|14429.5|0
1642086000000|2022-01-13 15:00:00|14485.4|14425.4|14497.7|14437.7|14497.7|14437.7|14485.4|14425.4|2
1642086300000|2022-01-13 15:05:00|14495.7|14435.7|14514.2|14454.2|14518.3|14470.3|14495.7|14435.7|1
1642086600000|2022-01-13 15:10:00|14520.3|14460.3|14511|14487|14522.4|14489|14510.6|14458.3|3
1642086900000|2022-01-13 15:15:00|||||||||5
1642087200000|2022-01-13 15:20:00|14513|14489|14504.8|14480.8|14515.1|14491.1|14504.8|14480.8|9
1642087500000|2022-01-13 15:25:00|14508.6|14468.6|14508.6|14468.6|14508.6|14470.5|14494.5|14468.6|1
1642087800000|2022-01-13 15:30:00|14506|14466|14502.9|14478.9|14506|14479|14502.9|14466|0
1642088100000|2022-01-13 15:35:00|14509.1|14485.1|14509.5|14485.5|14509.5|14485.5|14509.1|14485.1|2
1642088400000|2022-01-13 15:40:00|14505.4|14481.4|14512|14488|14512.5|14488.5|14505.4|14481.4|1
1642088700000|2022-01-13 15:45:00|14515|14475|14500.8|14476.8|14515|14476.8|14500.8|14475|7
1642089000000|2022-01-13 15:50:00|14515|14475|14500.8|14476.8|14515|14476.8|14500.8|14475|4
1642089300000|2022-01-13 15:55:00|14503.3|14479.3|14534.6|14510.6|14548.2|14524.2|14503.3|14479.3|25
1642089600000|2022-01-13 16:00:00|14535.4|14511.4|14611.7|14551.7|14611.7|14577.7|14535.4|14511.4|51
1642089900000|2022-01-13 16:05:00|14611.3|14551.3|14609.5|14569.5|14611.3|14569.5|14585.2|14551.3|13
1642090200000|2022-01-13 16:10:00|14609|14585|14824.1|14800.1|14839.2|14806.8|14601.5|14577.5|169
1642090500000|2022-01-13 16:15:00|14837.7|14797.7|15195.7|15135.7|15296.2|15236.2|14831.4|14797.7|129
1642090800000|2022-01-13 16:20:00|15189|15129|15227.8|15167.8|15236|15176|15091|15031|84
1642091100000|2022-01-13 16:25:00|15238|15178|15226.8|15166.8|15298.5|15238.5|15195.5|15135.5|40
1642091400000|2022-01-13 16:30:00|15229|15169|15208.4|15148.4|15281.3|15251|15208.4|15148.4|25
1642091700000|2022-01-13 16:35:00|15212.5|15152.5|15096.3|15036.3|15222.8|15166.6|15088.1|15028.1|61
1642092000000|2022-01-13 16:40:00|15092.2|15032.2|14987.6|14927.6|15102.4|15046.1|14959.3|14899.3|19
1642092300000|2022-01-13 16:45:00|14988.5|14928.5|14995.1|14935.1|15045.3|14985.3|14973.3|14915.1|25
1642092600000|2022-01-13 16:50:00|15007.4|14947.4|15044.9|14984.9|15073.7|15013.7|14997.4|14940.1|12
1642092900000|2022-01-13 16:55:00|15042.9|14982.9|15064|15024|15078.1|15029.6|15042.9|14982.9|8
1642093200000|2022-01-13 17:00:00|15063.5|15023.5|15004.4|14944.4|15067.9|15043.9|14957.7|14908.9|28
1642093500000|2022-01-13 17:05:00|15004|14944|14952.6|14912.6|15004.4|14944.4|14946.6|14912.6|6
1642093800000|2022-01-13 17:10:00|14951.7|14911.7|14836.5|14776.5|14951.7|14921.7|14814.3|14754.3|50
1642094100000|2022-01-13 17:15:00|14834.4|14774.4|14858|14818|14883.3|14823.3|14821.4|14761.4|25
1642094400000|2022-01-13 17:20:00|14861.2|14821.2|14852.3|14792.3|14867.2|14843.2|14824.5|14764.5|24
1642094700000|2022-01-13 17:25:00|14846.1|14786.1|14928.2|14868.2|14928.2|14876.7|14842.9|14786.1|40
1642095000000|2022-01-13 17:30:00|14928.7|14868.7|14947.3|14923.3|14957.1|14923.3|14923.8|14863.8|14
1642095300000|2022-01-13 17:35:00|14979.6|14919.6|14999.4|14959.4|15039.6|14987.6|14957.6|14897.6|51
1642095600000|2022-01-13 17:40:00|15001.5|14961.5|15022.7|14962.7|15025.5|14969.1|14993.1|14959|3
1642095900000|2022-01-13 17:45:00|15022.6|14962.6|15001.5|14961.5|15022.6|14986.8|14986.2|14940.9|26
1642096200000|2022-01-13 17:50:00|15013.6|14953.6|15031.6|14991.6|15031.6|14997.6|14993.5|14944.9|31
1642096500000|2022-01-13 17:55:00|15029.4|14989.4|14783|14723|15073|15033|14776.8|14716.8|59
1642096800000|2022-01-13 18:00:00|14780.9|14720.9|14826|14766|14945.1|14885.1|14766.5|14706.5|49
1642097100000|2022-01-13 18:05:00|14811.7|14751.7|14772.5|14712.5|14899.9|14866.1|14771.4|14711.4|37
1642097400000|2022-01-13 18:10:00|14768.4|14708.4|14798.9|14758.9|14798.9|14758.9|14749.9|14689.9|8
1642097700000|2022-01-13 18:15:00|14801|14761|14881.9|14841.9|14881.9|14841.9|14797.1|14761|19
1642098000000|2022-01-13 18:20:00|14882.3|14842.3|14986.4|14926.4|14986.4|14951|14861.5|14801.5|62
1642098300000|2022-01-13 18:25:00|14984.3|14924.3|15151.5|15091.5|15156.1|15103.5|14976.3|14916.3|150
1642098600000|2022-01-13 18:30:00|15153.5|15093.5|15025.8|14965.8|15153.5|15115.6|15013.5|14953.5|68
1642098900000|2022-01-13 18:35:00|15026.3|14966.3|15037.2|14997.2|15050.9|15003.2|14970.9|14910.9|20
1642099200000|2022-01-13 18:40:00|15031.3|15007.3|15050.1|14990.1|15085|15025|15031.3|14990.1|8
1642099500000|2022-01-13 18:45:00|15048.8|14988.8|15029.4|14969.4|15048.8|14988.8|15029.4|14969.4|12
1642099800000|2022-01-13 18:50:00|15047.8|14987.8|15060.1|15000.1|15060.1|15014.4|15010.9|14950.9|10
1642100100000|2022-01-13 18:55:00|15072.4|15012.4|15035.7|14975.7|15092.9|15055.1|15007|14947|16
1642165200000|2022-01-14 13:00:00|15072.9|15012.9|15122.3|15062.3|15122.3|15068.2|14965.6|14913.1|67
1642165500000|2022-01-14 13:05:00|15124.3|15064.3|15140.9|15100.9|15140.9|15110.5|15120.4|15064.3|6
1642165800000|2022-01-14 13:10:00|15134.9|15110.9|15188.5|15148.5|15194.4|15159|15134.9|15100.9|23
1642166100000|2022-01-14 13:15:00|15186|15146|15322|15282|15345.3|15285.3|15180.5|15144|52
1642166400000|2022-01-14 13:20:00|15326.1|15286.1|15420.2|15360.2|15430.9|15370.9|15322.1|15286.1|38
1642166700000|2022-01-14 13:25:00|15432.3|15372.3|15468.3|15408.3|15470.4|15445.4|15402.2|15372.3|31
1642167000000|2022-01-14 13:30:00|15466.3|15406.3|15400.3|15376.3|15466.3|15406.3|15374.1|15314.1|31
1642167300000|2022-01-14 13:35:00|15402.3|15378.3|15418.3|15378.3|15418.3|15384.3|15402.3|15378.3|7
1642167600000|2022-01-14 13:40:00|15416.3|15392.3|15459.8|15435.8|15465.4|15440.4|15416.3|15377.8|28
1642167900000|2022-01-14 13:45:00|15462.3|15438.3|15458.4|15398.4|15489.9|15438.3|15456.5|15396.5|12
1642168200000|2022-01-14 13:50:00|15456.4|15396.4|15456.4|15396.4|15460.4|15400.4|15452.4|15392.4|3
1642168500000|2022-01-14 13:55:00|15456.3|15396.3|15458.2|15398.2|15524.4|15492.9|15456.3|15396.3|25
1642168800000|2022-01-14 14:00:00|15464.3|15404.3|15483.1|15423.1|15491.2|15440.8|15462.2|15402.2|7
1642169100000|2022-01-14 14:05:00|15483|15423|15424.7|15400.7|15489.1|15447.6|15424.7|15388.7|2
1642169400000|2022-01-14 14:10:00|15452.7|15392.7|15473.5|15433.5|15478.6|15433.5|15398.4|15338.4|36
1642169700000|2022-01-14 14:15:00|15468|15444|15406.2|15346.2|15475.5|15450|15363.4|15303.4|45
1642170000000|2022-01-14 14:20:00|15412.2|15352.2|15462.2|15402.2|15462.3|15402.3|15405.3|15345.3|9
1642170300000|2022-01-14 14:25:00|15460.2|15400.2|15488.8|15464.8|15492.8|15464.8|15454.2|15394.2|8
1642170600000|2022-01-14 14:30:00|15500.8|15460.8|15484.5|15424.5|15512.8|15479.8|15472.9|15412.9|20
1642170900000|2022-01-14 14:35:00|15472.5|15432.5|15488.6|15448.6|15496.6|15448.6|15471.5|15429.6|2
1642171200000|2022-01-14 14:40:00|15485.1|15461.1|15455.4|15395.4|15489.1|15465.1|15411.2|15383.4|23
1642171500000|2022-01-14 14:45:00|15449.3|15389.3|15433.5|15409.5|15485.8|15425.8|15433.5|15389.3|23
1642171800000|2022-01-14 14:50:00|15436|15412|15437.6|15377.6|15486.3|15426.3|15391.4|15347.4|31
1642172100000|2022-01-14 14:55:00|15440|15380|15495.7|15435.7|15495.7|15439.2|15415.9|15380|7
1642172400000|2022-01-14 15:00:00|15502.2|15478.2|15494|15434|15509.7|15484.7|15481.9|15421.9|23
1642172700000|2022-01-14 15:05:00|15492|15432|15458.6|15398.6|15494|15469.5|15458.6|15398.6|10
1642173000000|2022-01-14 15:10:00|15467.8|15443.8|15451.6|15427.6|15473.2|15444.3|15428.9|15376.5|11
1642173300000|2022-01-14 15:15:00|15452.5|15428.5|15416.3|15356.3|15458|15428.5|15414.3|15354.3|17
1642173600000|2022-01-14 15:20:00|15414.3|15374.3|15373.2|15313.2|15428.8|15393.9|15373.2|15313.2|19
1642173900000|2022-01-14 15:25:00|15375.3|15315.3|15410.8|15386.8|15418.8|15386.8|15370.3|15315.3|6
1642174200000|2022-01-14 15:30:00|15412.8|15388.8|15411.3|15351.3|15448.9|15404.9|15409.3|15349.3|7
1642174500000|2022-01-14 15:35:00|15417.4|15357.4|15440.9|15416.9|15452.7|15416.9|15408.4|15348.4|3
1642174800000|2022-01-14 15:40:00|15442.8|15418.8|15451.2|15391.2|15451.2|15418.8|15436.8|15388.7|6
1642175100000|2022-01-14 15:45:00|15451.1|15391.1|15450.1|15410.1|15460.6|15429.7|15440.6|15391.1|13
1642175400000|2022-01-14 15:50:00|15446.1|15422.1|15418.4|15358.4|15455.1|15428.1|15414.9|15354.9|25
1642175700000|2022-01-14 15:55:00|15415.9|15355.9|15420.4|15380.4|15425.9|15395.9|15400.9|15354.9|5
1642176000000|2022-01-14 16:00:00|15420.3|15380.3|15414.8|15390.8|15420.3|15390.8|15414.8|15380.3|3
1642176300000|2022-01-14 16:05:00|15416.8|15392.8|15419.7|15395.7|15419.8|15395.8|15415.3|15391.3|10
1642176600000|2022-01-14 16:10:00|15415.7|15355.7|15310.7|15286.7|15417.7|15363.2|15310.2|15277.6|37
1642176900000|2022-01-14 16:15:00|15316.6|15256.6|15318.8|15278.8|15340.6|15289.9|15268.2|15244.2|22
1642177200000|2022-01-14 16:20:00|15323.2|15283.2|15256.9|15232.9|15323.2|15283.2|15256.9|15232.9|24
1642177500000|2022-01-14 16:25:00|15287.9|15227.9|15259.4|15235.4|15293|15240.4|15259.4|15223.9|5
1642177800000|2022-01-14 16:30:00|15269.9|15229.9|15242.2|15182.2|15279.4|15229.9|15242.2|15182.2|9
1642178100000|2022-01-14 16:35:00|15237.3|15177.3|15237.3|15177.3|15242.3|15182.3|15219.8|15173.8|8
1642178400000|2022-01-14 16:40:00|15231.9|15171.9|15170.7|15130.7|15231.9|15171.9|15165.2|15130.7|19
1642178700000|2022-01-14 16:45:00|15170.2|15130.2|15179.5|15139.5|15195.7|15147.7|15155.2|15125.2|7
1642179000000|2022-01-14 16:50:00|15180|15140|15146.1|15106.1|15205.5|15171.1|15146.1|15097.7|12
1642179300000|2022-01-14 16:55:00|15145.6|15105.6|15126.6|15102.6|15173.1|15113.1|15126.6|15096.7|5
1642179600000|2022-01-14 17:00:00|15169.3|15109.3|15162.7|15102.7|15183.8|15123.8|15160.2|15100.2|7
1642179900000|2022-01-14 17:05:00|15160.2|15100.2|15158.6|15098.6|15184.2|15124.2|15096.1|15057.6|29
1642180200000|2022-01-14 17:10:00|15158.1|15098.1|15182.5|15122.5|15207.1|15155.1|15141.6|15093.6|11
1642180500000|2022-01-14 17:15:00|15180|15120|15162|15102|15180.5|15133|15158|15101|6
1642180800000|2022-01-14 17:20:00|15161|15101|15230.5|15190.5|15248.5|15190.5|15143|15091|19
1642181100000|2022-01-14 17:25:00|15232.5|15192.5|15187.4|15147.4|15233|15193|15187.4|15139.9|10
1642181400000|2022-01-14 17:30:00|15184.9|15144.9|15159.4|15099.4|15199.5|15144.9|15131.9|15099.4|12
1642181700000|2022-01-14 17:35:00|15146.9|15106.9|15136.8|15076.8|15146.9|15106.9|15114.9|15054.9|8
1642182000000|2022-01-14 17:40:00|15129.3|15069.3|15022.8|14998.8|15129.3|15074.8|15022.8|14995.8|26
1642182300000|2022-01-14 17:45:00|15027.7|14987.7|14997|14937|15034.7|14987.7|14944|14884|15
1642182600000|2022-01-14 17:50:00|14999|14939|15008.6|14948.6|15014.1|14954.1|14984|14924|4
1642182900000|2022-01-14 17:55:00|14992.5|14932.5|14904.8|14844.8|14992.5|14932.5|14894.9|14844.8|11
1642183200000|2022-01-14 18:00:00|14903.8|14843.8|14945.2|14885.2|14968.3|14908.3|14873.2|14813.2|14
1642183500000|2022-01-14 18:05:00|14936.2|14876.2|14881.2|14821.2|14940.2|14880.2|14855.7|14815.7|23
1642183800000|2022-01-14 18:10:00|14879.2|14855.2|14892.7|14832.7|14892.7|14858.2|14872.6|14812.6|13
1642184100000|2022-01-14 18:15:00|14878.6|14838.6|14895|14835|14944.1|14890.6|14863.7|14820.1|10
1642184400000|2022-01-14 18:20:00|14894.9|14834.9|14945|14885|14946.4|14886.4|14894.9|14834.9|6
1642184700000|2022-01-14 18:25:00|14949|14889|14932.4|14872.4|14978.5|14918.5|14839.8|14779.8|73
1642185000000|2022-01-14 18:30:00|14926.4|14866.4|14941.9|14881.9|14945.9|14885.9|14853.5|14816.5|9
1642185300000|2022-01-14 18:35:00|14941.4|14881.4|14919.4|14859.4|14951|14891|14919.4|14859.4|6
1642185600000|2022-01-14 18:40:00|14920.4|14860.4|14926.9|14866.9|14926.9|14866.9|14919.4|14859.4|4
1642185900000|2022-01-14 18:45:00|14916.8|14856.8|14864.8|14824.8|14916.8|14856.8|14864.8|14820.3|4
1642186200000|2022-01-14 18:50:00|14854.3|14830.3|14836.8|14776.8|14870.8|14830.3|14835.8|14775.8|15
1642186500000|2022-01-14 18:55:00|14840.2|14780.2|14831.3|14771.3|14858.3|14798.3|14745.2|14710.7|22
1642510800000|2022-01-18 13:00:00|14865.4|14825.4|14983.2|14923.2|14999.9|14939.9|14865.4|14823.5|21
1642511100000|2022-01-18 13:05:00|14986.9|14926.9|14899.4|14839.4|14988.8|14928.8|14897.6|14837.6|21
1642511400000|2022-01-18 13:10:00|14893.8|14833.8|14899.4|14839.4|14899.4|14839.4|14893.8|14833.8|0
1642511700000|2022-01-18 13:15:00|14889.8|14829.8|14898.4|14838.4|14898.5|14838.5|14889.8|14829.8|2
1642512000000|2022-01-18 13:20:00|14896.6|14836.6|14881.1|14821.1|14901.5|14841.5|14842.1|14802.1|15
1642512300000|2022-01-18 13:25:00|14882.9|14822.9|14890.3|14830.3|14901.4|14841.4|14882.9|14822.9|6
1642512600000|2022-01-18 13:30:00|14892.1|14832.1|14912|14852|14912|14852|14890.3|14830.3|5
1642512900000|2022-01-18 13:35:00|14876|14826.6|14858.7|14798.7|14886.6|14826.6|14858.7|14798.7|6
1642513200000|2022-01-18 13:40:00|14855|14795|14849.3|14789.3|14855|14801.3|14839.5|14789.3|1
1642513500000|2022-01-18 13:45:00|14838.5|14778.5|14852.7|14812.7|14883.9|14853.2|14838.5|14778.5|8
1642513800000|2022-01-18 13:50:00|14841|14817|14849.7|14789.7|14849.8|14817|14841|14782.3|2
1642514100000|2022-01-18 13:55:00|14850.8|14810.8|14849.7|14789.7|14850.8|14810.8|14846|14786|5
1642514700000|2022-01-18 14:05:00|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|1
1642515000000|2022-01-18 14:10:00|14843.3|14803.3|14844.8|14784.8|14851.5|14816.9|14839|14780.3|4
1642515300000|2022-01-18 14:15:00|14846.1|14786.1|14837.8|14797.8|14846.1|14799.7|14837.8|14786|0
1642515600000|2022-01-18 14:20:00|14855.2|14795.2|14839.7|14799.7|14855.2|14799.7|14837.8|14795.2|1
1642515900000|2022-01-18 14:25:00|14837.7|14797.7|14837.7|14797.7|14837.7|14797.7|14837.7|14797.7|1
1642516200000|2022-01-18 14:30:00|14826|14802|14820.2|14760.2|14838.4|14802|14820.2|14760.2|9
1642516500000|2022-01-18 14:35:00|14827.3|14767.3|14828.6|14768.6|14828.6|14768.6|14827.3|14767.3|0
1642516800000|2022-01-18 14:40:00|14787.2|14727.2|14767.8|14707.8|14787.2|14743|14766.5|14706.5|9
1642517100000|2022-01-18 14:45:00|14765.9|14705.9|14761.4|14721.4|14765.9|14721.4|14761.4|14705.9|0
1642517400000|2022-01-18 14:50:00|14763.3|14723.3|14734.4|14674.4|14763.3|14733.1|14734.4|14674.4|25
1642517700000|2022-01-18 14:55:00|14735.5|14695.5|14756.6|14696.6|14788|14745.4|14735.5|14689.2|7
1642518000000|2022-01-18 15:00:00|14764|14704|14812|14752|14813.9|14770.1|14756.6|14696.6|5
1642518300000|2022-01-18 15:05:00|14800.9|14740.9|14784.7|14724.7|14812|14781.8|14784.7|14724.7|3
1642518600000|2022-01-18 15:10:00|14781.4|14721.4|14753.7|14693.7|14783.3|14729.6|14721.5|14665.9|7
1642518900000|2022-01-18 15:15:00|14753.6|14693.6|14729.6|14669.6|14753.6|14693.6|14729.6|14669.6|3
1642519200000|2022-01-18 15:20:00|14706.6|14666.6|14660.4|14600.4|14706.6|14666.6|14604.6|14548.7|33
1642519500000|2022-01-18 15:25:00|14659.1|14635.1|14673.3|14613.3|14673.3|14636.9|14632.2|14587.2|4
1642519800000|2022-01-18 15:30:00|14667.8|14607.8|14667.1|14607.1|14690.5|14650.5|14644.1|14584.1|40
1642520100000|2022-01-18 15:35:00|14665.2|14605.2|14688.8|14628.8|14692.5|14632.5|14665.2|14605.2|2
1642520400000|2022-01-18 15:40:00|14685.1|14625.1|14733.2|14673.2|14733.2|14673.2|14681.4|14621.4|5
1642520700000|2022-01-18 15:45:00|14743.7|14683.7|14709.6|14649.6|14747.7|14687.7|14709|14649|2
1642521000000|2022-01-18 15:50:00|14711.4|14651.4|14731.1|14671.1|14747|14713.1|14711.4|14651.4|13
1642521300000|2022-01-18 15:55:00|14729.2|14669.2|14725.5|14665.5|14731.1|14671.1|14725.5|14665.5|3
1642521600000|2022-01-18 16:00:00|14721.8|14661.8|14759.4|14699.4|14759.4|14699.4|14721.8|14661.8|14
1642522200000|2022-01-18 16:10:00|14759.3|14699.3|14737|14697|14808.7|14748.7|14737|14696.3|15
1642522500000|2022-01-18 16:15:00|14756.3|14696.3|14792|14732|14797.5|14737.5|14741.5|14681.5|5
1642522800000|2022-01-18 16:20:00|14793.8|14733.8|14830.9|14770.9|14838.4|14778.4|14793.8|14733.8|13
1642523100000|2022-01-18 16:25:00|14834.6|14774.6|14872.6|14812.6|14872.6|14812.6|14832.8|14772.8|4
1642523400000|2022-01-18 16:30:00|14876.3|14816.3|14932.8|14872.8|14948.6|14888.6|14876.3|14816.3|4
1642523700000|2022-01-18 16:35:00|14933.4|14873.4|14922.3|14862.3|14933.4|14873.4|14922.3|14862.3|0
1642524000000|2022-01-18 16:40:00|14902|14842|14901.3|14841.3|14902|14842|14901.3|14841.3|0
1642524300000|2022-01-18 16:45:00|14921.6|14861.6|14929|14869|14954.1|14906.6|14921.6|14861.6|8
1642524600000|2022-01-18 16:50:00|14942|14882|14943.2|14883.2|14954|14909|14931.5|14874|5
1642524900000|2022-01-18 16:55:00|14945.7|14885.7|14941.3|14881.3|14950.7|14890.7|14941.3|14881.3|0
1642525200000|2022-01-18 17:00:00|14950.7|14890.7|14935.6|14875.6|14950.7|14916.2|14917.1|14869.5|5
1642525500000|2022-01-18 17:05:00|14933.1|14873.1|14936.8|14876.8|14946.8|14893.1|14933.1|14873.1|0
1642525800000|2022-01-18 17:10:00|14946.8|14886.8|14913.8|14873.8|14949.3|14899.9|14909.5|14869.4|2
1642526100000|2022-01-18 17:15:00|14914.5|14854.5|14935.5|14875.5|14935.5|14875.5|14875.1|14815.1|12
1642526400000|2022-01-18 17:20:00|14885.7|14825.7|14895|14835|14898.7|14843.8|14865.9|14823.3|3
1642526700000|2022-01-18 17:25:00|14893.1|14833.1|14924.5|14864.5|14924.5|14868.9|14893.1|14833.1|13
1642527000000|2022-01-18 17:30:00|14935.5|14875.5|14915.2|14855.2|14944.7|14914.6|14908.3|14851.5|6
1642527300000|2022-01-18 17:35:00|14913.2|14853.2|14937.2|14877.2|14937.8|14881.7|14913.2|14853.2|1
1642527600000|2022-01-18 17:40:00|14937.1|14877.1|14937.1|14877.1|14937.1|14877.1|14937.1|14877.1|0
1642527900000|2022-01-18 17:45:00|14921.6|14881.6|14938.9|14878.9|14938.9|14881.6|14921.6|14878.9|1
1642528200000|2022-01-18 17:50:00|14928.4|14904.4|14923.3|14883.3|14937.2|14904.4|14923.3|14875.2|2
1642528500000|2022-01-18 17:55:00|14910.2|14850.2|14905.3|14865.3|14922.7|14865.3|14905.3|14850.2|2
1642528800000|2022-01-18 18:00:00|14905.2|14865.2|14900.5|14840.5|14905.2|14865.2|14896.5|14836.5|1
1642529100000|2022-01-18 18:05:00|14900.4|14840.4|14894.9|14834.9|14900.4|14840.4|14894.9|14834.9|0
1642529400000|2022-01-18 18:10:00|14896.7|14836.7|14907.7|14847.7|14907.8|14847.8|14896.7|14836.7|0
1642529700000|2022-01-18 18:15:00|14900.4|14840.4|14903|14843|14903|14843|14900.4|14840.4|1
1642530000000|2022-01-18 18:20:00|14901.1|14841.1|14888|14828|14903|14848|14872|14820.7|2
1642530300000|2022-01-18 18:25:00|14886.2|14826.2|14871.3|14811.3|14889.2|14836.1|14838|14790.5|36
1642530600000|2022-01-18 18:30:00|14845.5|14785.5|14832.3|14772.3|14850.7|14814|14827.2|14772.3|12
1642530900000|2022-01-18 18:35:00|14834.1|14774.1|14833|14773|14834.1|14774.1|14828.6|14768.6|0
1642531200000|2022-01-18 18:40:00|14829.1|14769.1|14829.8|14789.8|14831.7|14789.8|14824.7|14769.1|0
1642531500000|2022-01-18 18:45:00|14828|14788|14812.8|14752.8|14834.9|14788.6|14812.8|14752.8|5
1642531800000|2022-01-18 18:50:00|14811|14751|14756.7|14716.7|14821.9|14773.9|14749.9|14716.1|6
1642532100000|2022-01-18 18:55:00|14761.7|14701.7|14824.6|14764.6|14833.8|14773.8|14755.4|14701.7|7
1642597200000|2022-01-19 13:00:00|14825.6|14765.6|15025.9|14965.9|15025.9|14965.9|14825.6|14765.6|16
1642597500000|2022-01-19 13:05:00|15015.2|14991.2|15135.5|15095.5|15198.2|15138.2|15015.2|14975.9|30
1642597800000|2022-01-19 13:10:00|15123.7|15083.7|15102.8|15042.8|15124.4|15084.4|15097.9|15037.9|10
1642598100000|2022-01-19 13:15:00|15100.8|15040.8|15149|15089|15180.2|15140.2|15090.8|15030.8|40
1642598400000|2022-01-19 13:20:00|15145.4|15085.4|15129.5|15069.5|15157.2|15097.2|15127.7|15067.7|8
1642598700000|2022-01-19 13:25:00|15127.7|15067.7|15117.9|15057.9|15127.7|15067.7|15116.1|15056.1|1
1642599000000|2022-01-19 13:30:00|15117.2|15057.2|15065.2|15005.2|15119.7|15082.7|15065.2|15005.2|7
1642599300000|2022-01-19 13:35:00|15064.5|15004.5|15064.5|15004.5|15064.5|15004.5|15064.5|15004.5|0
1642599600000|2022-01-19 13:40:00|15064.4|15004.4|15066.9|15006.9|15067.6|15036.8|15057.3|15004.4|4
1642599900000|2022-01-19 13:45:00|15068.7|15008.7|15001.3|14961.3|15069.4|15022.9|15001.3|14953.8|13
1642600200000|2022-01-19 13:50:00|15002.7|14962.7|15005.1|14965.1|15005.2|14965.2|15002.6|14962.6|2
1642600500000|2022-01-19 13:55:00|15008.6|14968.6|15004.5|14944.5|15008.6|14970.4|14993.7|14944.5|1
1642600800000|2022-01-19 14:00:00|15006.3|14946.3|15035.5|14975.5|15040.9|14998.3|14993.7|14935.4|8
1642601100000|2022-01-19 14:05:00|15021.9|14981.9|15155.7|15095.7|15155.7|15095.7|15021.9|14979.1|27
1642601400000|2022-01-19 14:10:00|15141.3|15081.3|15153.8|15093.8|15153.8|15093.8|15141.3|15081.3|10
1642601700000|2022-01-19 14:15:00|15154.5|15094.5|15154.5|15094.5|15154.5|15094.5|15154.5|15094.5|1
1642602000000|2022-01-19 14:20:00|15154.4|15094.4|15156.2|15096.2|15158|15098|15152.6|15092.6|15
1642602300000|2022-01-19 14:25:00|15154.4|15094.4|15153|15093|15154.4|15094.4|15153|15093|0
1642602600000|2022-01-19 14:30:00|15154.8|15094.8|15184.5|15124.5|15184.5|15136.8|15149.5|15094.8|22
1642602900000|2022-01-19 14:35:00|15186.6|15126.6|15274.9|15214.9|15274.9|15225.2|15186.6|15126.6|65
1642603200000|2022-01-19 14:40:00|15273.1|15213.1|15235.5|15211.5|15280.3|15234|15235.5|15206|23
1642603500000|2022-01-19 14:45:00|15232.7|15208.7|15229.1|15169.1|15238.7|15208.7|15229.1|15169.1|11
1642603800000|2022-01-19 14:50:00|15213.7|15173.7|15210.9|15150.9|15213.7|15186.4|15167.3|15133.2|21
1642604100000|2022-01-19 14:55:00|15208.4|15168.4|15211.5|15171.5|15211.6|15171.6|15208.4|15168.4|1
1642604400000|2022-01-19 15:00:00|15230.4|15170.4|15195.4|15171.4|15237.1|15213.1|15195.4|15170.4|25
1642604700000|2022-01-19 15:05:00|15187.2|15147.2|15250.9|15210.9|15253.4|15213.4|15187.2|15147.2|35
1642605000000|2022-01-19 15:10:00|15249.1|15209.1|15225.7|15165.7|15249.1|15209.1|15203.7|15165.7|13
1642605300000|2022-01-19 15:15:00|15222.1|15162.1|15204|15144|15222.1|15162.1|15204|15144|4
1642605600000|2022-01-19 15:20:00|15202.2|15142.2|15202.1|15142.1|15202.2|15142.2|15202.1|15142.1|0
1642606200000|2022-01-19 15:30:00|15199.3|15139.3|15195.7|15135.7|15199.3|15139.3|15195.7|15135.7|0
1642606500000|2022-01-19 15:35:00|15195.6|15135.6|15196.3|15136.3|15196.3|15136.3|15195.6|15135.6|0
1642606800000|2022-01-19 15:40:00|15197|15137|15191.5|15131.5|15204.6|15144.6|15190.8|15130.8|3
1642607100000|2022-01-19 15:45:00|15200.6|15140.6|15199.4|15159.4|15213.1|15174.6|15187.8|15135.1|7
1642607400000|2022-01-19 15:50:00|15197.6|15157.6|15201.9|15161.9|15203.7|15163.7|15197.6|15157.6|1
1642607700000|2022-01-19 15:55:00|15201.8|15161.8|15201.8|15161.8|15201.8|15161.8|15201.8|15161.8|0
1642608000000|2022-01-19 16:00:00|15203.6|15163.6|15262.5|15202.5|15262.5|15210.7|15203.6|15159.7|20
1642608300000|2022-01-19 16:05:00|15262.4|15202.4|15251|15191|15262.4|15202.4|15251|15191|10
1642608600000|2022-01-19 16:10:00|15254.6|15194.6|15239.6|15179.6|15254.6|15211.5|15199|15164.5|9
1642608900000|2022-01-19 16:15:00|15239.5|15179.5|15239.5|15179.5|15239.5|15192.1|15216.1|15179.5|1
1642609200000|2022-01-19 16:20:00|15232|15192|15212.6|15152.6|15232.7|15201.4|15210.8|15150.8|14
1642609500000|2022-01-19 16:25:00|15212.5|15152.5|15212.5|15152.5|15216.1|15156.1|15212.5|15152.5|1
1642609800000|2022-01-19 16:30:00|15210.4|15150.4|15217.6|15157.6|15217.6|15157.6|15210.4|15150.4|1
1642610100000|2022-01-19 16:35:00|15217.5|15157.5|15217.5|15157.5|15217.5|15157.5|15217.5|15157.5|1
1642610400000|2022-01-19 16:40:00|15211.8|15151.8|15211.8|15171.8|15220|15184.1|15208.1|15151.8|3
1642610700000|2022-01-19 16:45:00|15230|15170|15220.1|15196.1|15235|15205.5|15213.8|15170|14
1642611000000|2022-01-19 16:50:00|15223.1|15183.1|15223.1|15163.1|15232.4|15189.9|15208.7|15159.9|16
1642611300000|2022-01-19 16:55:00|15221.3|15161.3|15215.6|15155.6|15224.9|15168.1|15208.1|15154.9|4
1642611600000|2022-01-19 17:00:00|15217.4|15157.4|15217.3|15157.3|15219.1|15159.1|15217.3|15157.3|0
1642611900000|2022-01-19 17:05:00|15222.7|15162.7|15207.8|15167.8|15229.7|15169.9|15207.8|15162.7|2
1642612200000|2022-01-19 17:10:00|15209.6|15169.6|15242.5|15182.5|15242.5|15182.5|15207.8|15167.8|5
1642612500000|2022-01-19 17:15:00|15245|15185|15262.5|15202.5|15262.5|15202.5|15245|15185|5
1642612800000|2022-01-19 17:20:00|15262.4|15202.4|15315|15275|15320|15275|15260.5|15202.4|56
1642613100000|2022-01-19 17:25:00|15310.2|15286.2|15319.8|15279.8|15340.6|15303.4|15310.2|15275.4|24
1642613400000|2022-01-19 17:30:00|15318.4|15278.4|15345.2|15321.2|15345.7|15321.2|15313|15255.8|21
1642613700000|2022-01-19 17:35:00|15335.9|15311.9|15346.3|15306.3|15348.2|15311.9|15319.3|15259.3|25
1642614000000|2022-01-19 17:40:00|15345.6|15305.6|15352.1|15292.1|15358.9|15334.5|15318.1|15263.1|57
1642614300000|2022-01-19 17:45:00|15351.4|15291.4|15362.1|15302.1|15363.9|15331.9|15344.6|15289.6|20
1642614600000|2022-01-19 17:50:00|15361.4|15301.4|15361.3|15301.3|15363.8|15313.9|15326.2|15286.2|16
1642614900000|2022-01-19 17:55:00|15362|15302|15356.5|15316.5|15372|15346.8|15350.8|15302|32
1642615200000|2022-01-19 18:00:00|15358.3|15318.3|15353.5|15329.5|15376.9|15329.5|15353.5|15314.4|5
1642615500000|2022-01-19 18:05:00|15369.4|15329.4|15366.3|15342.3|15381.2|15342.4|15353.5|15316.9|7
1642615800000|2022-01-19 18:10:00|15364.5|15340.5|15364.1|15340.1|15365.9|15341.9|15364.1|15340.1|9
1642616100000|2022-01-19 18:15:00|15358.7|15334.7|15359|15335|15359.1|15335.1|15357.3|15333.3|4
1642616400000|2022-01-19 18:20:00|15359.7|15335.7|15359.7|15335.7|15359.7|15335.7|15357.9|15333.9|0
1642616700000|2022-01-19 18:25:00|15361.5|15337.5|15308.6|15248.6|15384.5|15353.2|15264.5|15229.3|40
1642617000000|2022-01-19 18:30:00|15296.8|15256.8|15290.9|15266.9|15296.8|15268.7|15278.4|15250|8
1642617300000|2022-01-19 18:35:00|15292.3|15268.3|15235.9|15175.9|15292.3|15268.3|15235.9|15175.9|7
1642617600000|2022-01-19 18:40:00|15246.7|15186.7|15248.4|15208.4|15290.6|15233.9|15235.4|15186.7|14
1642617900000|2022-01-19 18:45:00|15249.1|15209.1|15216.3|15192.3|15250.1|15209.1|15216.3|15186.5|1
1642618200000|2022-01-19 18:50:00|15202.7|15178.7|15191.9|15151.9|15207.9|15179.4|15171.2|15133.9|28
1642618500000|2022-01-19 18:55:00|15189.4|15129.4|15194.3|15134.3|15194.7|15144.8|15168.8|15124.3|16
1642683600000|2022-01-20 13:00:00|15196.3|15136.3|15200.5|15140.5|15200.5|15146.4|15100|15052.5|39
1642683900000|2022-01-20 13:05:00|15202.2|15142.2|15215.4|15175.4|15223.7|15177.2|15202.2|15142.2|13
1642684200000|2022-01-20 13:10:00|15217.2|15177.2|15210.4|15170.4|15230|15196.2|15207.4|15162.1|8
1642684500000|2022-01-20 13:15:00|15208.6|15168.6|15223.1|15183.1|15231.4|15183.1|15208.6|15157.8|5
1642684800000|2022-01-20 13:20:00|15221.3|15181.3|15225.6|15165.6|15234.1|15199.6|15221.3|15163.8|4
1642685100000|2022-01-20 13:25:00|15223.8|15163.8|15221.3|15161.3|15231.6|15171.6|15209.2|15149.2|4
1642685400000|2022-01-20 13:30:00|15230.8|15170.8|15261.2|15237.2|15267.4|15237.2|15230.8|15170.8|27
1642685700000|2022-01-20 13:35:00|15261.9|15237.9|15354.4|15314.4|15361.9|15314.4|15261.9|15237.9|35
1642686000000|2022-01-20 13:40:00|15352.6|15312.6|15371.8|15331.8|15371.9|15335.9|15352.6|15310.4|4
1642686300000|2022-01-20 13:45:00|15365.6|15341.6|15348.9|15324.9|15390.3|15358.3|15348.9|15324.6|18
1642686600000|2022-01-20 13:50:00|15347.4|15323.4|15356.4|15296.4|15376|15337.3|15346.7|15296.4|5
1642686900000|2022-01-20 13:55:00|15352.8|15292.8|15324.7|15300.7|15363.9|15327.5|15324|15292.8|5
1642687200000|2022-01-20 14:00:00|15328.3|15304.3|15349.1|15289.1|15361.9|15329.9|15328.3|15286.1|7
1642687800000|2022-01-20 14:10:00|15349|15289|15347.3|15287.3|15349|15289|15347.3|15287.3|3
1642688100000|2022-01-20 14:15:00|15349|15289|15351.5|15291.5|15351.5|15292|15331.9|15285.5|5
1642688400000|2022-01-20 14:20:00|15353.2|15293.2|15368.9|15308.9|15372.2|15339.5|15352.5|15292.5|7
1642688700000|2022-01-20 14:25:00|15371.4|15311.4|15379.2|15339.2|15385.6|15339.2|15363.2|15311.4|2
1642689000000|2022-01-20 14:30:00|15379.1|15339.1|15362.8|15322.8|15389.1|15346.1|15355.8|15310.6|4
1642689300000|2022-01-20 14:35:00|15356.6|15332.6|15374.8|15334.8|15388.4|15345.3|15354.1|15320.9|4
1642689600000|2022-01-20 14:40:00|15375.5|15335.5|15392.1|15368.1|15392.8|15368.8|15369.3|15335.5|12
1642689900000|2022-01-20 14:45:00|15393.5|15369.5|15363.7|15323.7|15403.5|15379.5|15363.7|15323.7|11
1642690200000|2022-01-20 14:50:00|15371.9|15311.9|15342.3|15302.3|15371.9|15311.9|15342.3|15292.3|1
1642690500000|2022-01-20 14:55:00|15343.8|15303.8|15325.3|15265.3|15343.8|15303.8|15318.7|15263.1|11
1642690800000|2022-01-20 15:00:00|15334.7|15274.7|15333.9|15293.9|15348.1|15294|15325.3|15265.3|8
1642691100000|2022-01-20 15:05:00|15353.2|15293.2|15335.8|15295.8|15353.9|15297.6|15335.8|15287.9|6
1642691400000|2022-01-20 15:10:00|15337.5|15297.5|15337.5|15297.5|15339.3|15299.3|15337.5|15297.5|1
1642691700000|2022-01-20 15:15:00|15340|15300|15378.1|15338.1|15382|15351.8|15334.5|15300|18
1642692000000|2022-01-20 15:20:00|15380.6|15340.6|15400.5|15360.5|15406.3|15373.5|15370.8|15338.1|7
1642692300000|2022-01-20 15:25:00|15401.2|15341.2|15410.4|15386.4|15427.7|15391|15398.7|15341.2|11
1642692600000|2022-01-20 15:30:00|15412.9|15388.9|15405.6|15345.6|15415.4|15391.4|15398.8|15338.8|11
1642692900000|2022-01-20 15:35:00|15404.8|15344.8|15409.8|15349.8|15415.8|15374.6|15397.3|15339.8|3
1642693200000|2022-01-20 15:40:00|15409.7|15349.7|15397.7|15337.7|15409.7|15349.7|15397.7|15337.7|2
1642693500000|2022-01-20 15:45:00|15403|15343|15404.7|15364.7|15404.7|15364.7|15400|15343|1
1642693800000|2022-01-20 15:50:00|15394.9|15370.9|15377.8|15353.8|15405.6|15376.2|15370.3|15341.2|11
1642694100000|2022-01-20 15:55:00|15384.1|15344.1|15377.8|15353.8|15388.3|15358.1|15375.3|15343.3|0
1642694400000|2022-01-20 16:00:00|15379.5|15355.5|15388.8|15364.8|15399.3|15367.3|15377.8|15331.2|3
1642694700000|2022-01-20 16:05:00|15388.7|15364.7|15405.3|15381.3|15405.3|15381.3|15388.7|15364.7|9
1642695000000|2022-01-20 16:10:00|15407.8|15383.8|15463.5|15439.5|15463.5|15439.5|15405.3|15375.1|34
1642695300000|2022-01-20 16:15:00|15473|15449|15465.8|15441.8|15534|15490.8|15465.8|15429.9|28
1642695600000|2022-01-20 16:20:00|15494.4|15434.4|15487|15427|15496.2|15436.2|15471.7|15423.5|3
1642695900000|2022-01-20 16:25:00|15476.4|15416.4|15457.2|15397.2|15476.4|15416.4|15456.8|15396.8|6
1642696200000|2022-01-20 16:30:00|15450.2|15390.2|15463.4|15403.4|15467.5|15435.5|15436.6|15388.4|5
1642696500000|2022-01-20 16:35:00|15465.1|15405.1|15473.9|15413.9|15477.4|15437.2|15461.2|15405.1|3
1642696800000|2022-01-20 16:40:00|15477.4|15417.4|15479.1|15419.1|15480.9|15420.9|15470.3|15410.3|2
1642697100000|2022-01-20 16:45:00|15480.9|15420.9|15491.4|15431.4|15491.4|15439.7|15477.9|15420.9|6
1642697400000|2022-01-20 16:50:00|15477.9|15437.9|15479|15419|15479.1|15437.9|15477.9|15418.3|6
1642697700000|2022-01-20 16:55:00|15478.3|15418.3|15476.5|15416.5|15478.3|15418.3|15439.1|15409.4|6
1642698000000|2022-01-20 17:00:00|15474.7|15414.7|15476.4|15416.4|15479.2|15443.3|15463|15414|6
1642698300000|2022-01-20 17:05:00|15472.9|15412.9|15473.1|15413.1|15476.4|15439.7|15463.7|15411.4|2
1642698600000|2022-01-20 17:10:00|15474.9|15414.9|15451.6|15427.6|15474.9|15427.6|15451.6|15414.9|2
1642698900000|2022-01-20 17:15:00|15451.5|15427.5|15445|15421|15451.5|15427.5|15445|15421|1
1642699200000|2022-01-20 17:20:00|15441.5|15417.5|15376.3|15316.3|15441.5|15417.5|15376.3|15316.3|14
1642699500000|2022-01-20 17:25:00|15375.1|15335.1|15381.5|15321.5|15383.3|15335.1|15373.3|15319.8|5
1642699800000|2022-01-20 17:30:00|15379.8|15319.8|15401.3|15341.3|15401.8|15371.8|15371.5|15316.9|11
1642700100000|2022-01-20 17:35:00|15404.8|15344.8|15422.8|15362.8|15422.8|15362.8|15396|15336|7
1642700400000|2022-01-20 17:40:00|15424.6|15364.6|15422.8|15362.8|15424.6|15364.6|15422.8|15362.8|0
1642700700000|2022-01-20 17:45:00|15424.5|15364.5|15443.8|15383.8|15447.3|15387.3|15424.5|15364.5|1
1642701000000|2022-01-20 17:50:00|15440.5|15380.5|15444.4|15384.4|15446.2|15406.2|15433|15373|3
1642701300000|2022-01-20 17:55:00|15442.7|15382.7|15434.6|15410.6|15445.2|15415.6|15434.6|15382.7|1
1642701600000|2022-01-20 18:00:00|15433.1|15409.1|15430.3|15406.3|15440.1|15409.1|15430.3|15400.1|2
1642701900000|2022-01-20 18:05:00|15428.8|15404.8|15438.6|15398.6|15439.3|15404.8|15428.8|15398.6|2
1642702200000|2022-01-20 18:10:00|15438.5|15398.5|15441|15401|15444.3|15413.3|15437.3|15398.5|2
1642702500000|2022-01-20 18:15:00|15443.5|15403.5|15448|15424|15451|15426.5|15437.2|15403.5|4
1642702800000|2022-01-20 18:20:00|15447.9|15423.9|15461.4|15421.4|15478.4|15436.3|15447.9|15414.9|19
1642703100000|2022-01-20 18:25:00|15462.8|15422.8|15474.1|15414.1|15481.3|15450.6|15438.1|15384.3|30
1642703400000|2022-01-20 18:30:00|15475.1|15415.1|15462.7|15438.7|15475.1|15447.1|15455.1|15413.3|5
1642703700000|2022-01-20 18:35:00|||||||||2
1642704000000|2022-01-20 18:40:00|15462.6|15438.6|15443.6|15383.6|15471.4|15443.6|15441.8|15381.8|6
1642704300000|2022-01-20 18:45:00|15434.8|15374.8|15431|15371|15443.8|15383.8|15408.7|15362.3|3
1642704600000|2022-01-20 18:50:00|15427.5|15367.5|15430.7|15370.7|15438|15378|15412.2|15367.5|2
1642704900000|2022-01-20 18:55:00|15432.4|15372.4|15420.9|15360.9|15432.4|15372.4|15419.9|15359.9|5
1642770000000|2022-01-21 13:00:00|15418.3|15358.3|15390.6|15330.6|15422.1|15362.1|15386.4|15326.4|25
1642770300000|2022-01-21 13:05:00|15383.7|15323.7|15378.5|15318.5|15383.7|15323.7|15378.5|15318.5|2
1642770600000|2022-01-21 13:10:00|15380.2|15320.2|15294.8|15234.8|15381.9|15321.9|15294.1|15234.1|25
1642770900000|2022-01-21 13:15:00|15293.1|15233.1|15260.3|15200.3|15304.1|15244.1|15224.6|15172.6|16
1642771200000|2022-01-21 13:20:00|15263.7|15203.7|15310|15250|15311.7|15251.7|15262.7|15202.7|8
1642771500000|2022-01-21 13:25:00|15301.3|15241.3|15315.1|15255.1|15315.1|15255.1|15298.2|15238.2|0
1642771800000|2022-01-21 13:30:00|15316.8|15256.8|15363.6|15303.6|15363.6|15303.6|15316.8|15256.8|5
1642772100000|2022-01-21 13:35:00|15366.1|15306.1|15389.9|15329.9|15389.9|15329.9|15366.1|15306.1|3
1642772400000|2022-01-21 13:40:00|15396.5|15336.5|15394.7|15334.7|15399.9|15339.9|15394.7|15334.7|3
1642772700000|2022-01-21 13:45:00|15399.9|15339.9|15452.6|15392.6|15462|15402|15399.9|15339.9|7
1642773000000|2022-01-21 13:50:00|15430.1|15370.1|15397.9|15337.9|15430.1|15370.1|15379.9|15319.9|9
1642773300000|2022-01-21 13:55:00|15406.5|15346.5|15405.1|15345.1|15427.3|15367.3|15393.4|15345.1|2
1642773600000|2022-01-21 14:00:00|15397.6|15357.6|15380.7|15320.7|15400.1|15369.8|15320.4|15280.4|17
1642773900000|2022-01-21 14:05:00|15384.1|15324.1|15403.5|15343.5|15403.5|15343.5|15384.1|15324.1|0
1642774200000|2022-01-21 14:10:00|15405.2|15345.2|15398.3|15338.3|15406.8|15346.8|15379.3|15319.3|2
1642774500000|2022-01-21 14:15:00|15401.7|15341.7|15408.4|15348.4|15408.4|15348.4|15400|15340|0
1642774800000|2022-01-21 14:20:00|15411.9|15351.9|15427|15367|15427|15367|15411.8|15351.8|0
1642775100000|2022-01-21 14:25:00|15428.7|15368.7|15446.8|15386.8|15448.5|15388.5|15427|15368.7|7
1642775400000|2022-01-21 14:30:00|15446|15386|15434.7|15374.7|15446|15386|15433.1|15373.1|4
1642775700000|2022-01-21 14:35:00|15434.6|15374.6|15429.6|15389.6|15437.1|15389.6|15428.9|15371.2|2
1642776000000|2022-01-21 14:40:00|15431.3|15391.3|15363.6|15303.6|15432.1|15405.1|15337.2|15277.2|19
1642776300000|2022-01-21 14:45:00|15365.3|15305.3|15355.1|15315.1|15366.1|15325.6|15343.9|15303.6|1
1642776600000|2022-01-21 14:50:00|15349.6|15325.6|15335.2|15311.2|15355.9|15325.6|15322.5|15294|22
1642776900000|2022-01-21 14:55:00|15332.9|15308.9|15346.4|15286.4|15351.6|15311.2|15332.9|15284.9|11
1642777200000|2022-01-21 15:00:00|15348.1|15288.1|15352.9|15292.9|15366.8|15318.3|15337.4|15288.1|11
1642777500000|2022-01-21 15:05:00|15351.2|15291.2|15374.2|15314.2|15374.2|15322.5|15341.8|15290.4|9
1642777800000|2022-01-21 15:10:00|15375.9|15315.9|15370.7|15310.7|15379.2|15327.4|15363.2|15303.2|7
1642778100000|2022-01-21 15:15:00|15359.6|15335.6|15357.4|15297.4|15373.8|15335.6|15336.5|15297.4|11
1642778400000|2022-01-21 15:20:00|15343.9|15303.9|15350.3|15310.3|15362.2|15320|15337.1|15291.4|7
1642778700000|2022-01-21 15:25:00|15349.5|15309.5|15351.3|15291.3|15360.7|15320|15344|15287.1|2
1642779000000|2022-01-21 15:30:00|15355.5|15295.5|15330.8|15270.8|15365.7|15308.4|15305.1|15262|19
1642779300000|2022-01-21 15:35:00|15331.6|15271.6|15266.9|15206.9|15331.6|15293.6|15266.9|15206.9|21
1642779600000|2022-01-21 15:40:00|15266.2|15206.2|15284.6|15244.6|15299.3|15262.3|15255.1|15206.2|16
1642779900000|2022-01-21 15:45:00|15275.7|15251.7|15278.7|15218.7|15285.6|15251.7|15275.7|15216.9|5
1642780200000|2022-01-21 15:50:00|15278.6|15218.6|15295.8|15255.8|15303.3|15271.3|15274.9|15218.6|13
1642780500000|2022-01-21 15:55:00|15297.5|15257.5|15306.7|15266.7|15306.7|15277.2|15292|15257.5|9
1642780800000|2022-01-21 16:00:00|15301.2|15277.2|15301.2|15277.2|15311.7|15277.2|15301.2|15246.7|8
1642781100000|2022-01-21 16:05:00|15329.5|15269.5|15359.3|15299.3|15383.6|15343.6|15329.5|15269.5|18
1642781400000|2022-01-21 16:10:00|15342.4|15302.4|15369.3|15329.3|15373.5|15329.3|15332.2|15298.5|7
1642781700000|2022-01-21 16:15:00|15370|15330|15390.5|15330.5|15397.5|15342.2|15364.5|15330|2
1642782000000|2022-01-21 16:20:00|15392.2|15332.2|15385.4|15345.4|15395.6|15345.4|15385.4|15332.2|2
1642782300000|2022-01-21 16:25:00|15384.7|15344.7|15385.4|15345.4|15385.4|15345.4|15384.6|15344.6|1
1642782600000|2022-01-21 16:30:00|15385.3|15345.3|15385.3|15345.3|15385.3|15345.3|15385.3|15345.3|0
1642782900000|2022-01-21 16:35:00|15387.1|15347.1|15341.4|15281.4|15387.1|15347.1|15341.4|15281.4|16
1642783200000|2022-01-21 16:40:00|15341.3|15281.3|15359.5|15299.5|15360.9|15300.9|15333.1|15281.3|3
1642783500000|2022-01-21 16:45:00|15357.7|15297.7|15346|15306|15357.7|15306|15346|15297.7|0
1642783800000|2022-01-21 16:50:00|15346.7|15306.7|15357.7|15297.7|15357.7|15312.7|15345.9|15297.7|2
1642784100000|2022-01-21 16:55:00|15357.6|15297.6|15358.4|15298.4|15358.4|15298.4|15357.6|15297.6|0
1642784400000|2022-01-21 17:00:00|15360.1|15300.1|15417.6|15377.6|15418.2|15387.9|15350.5|15300.1|15
1642784700000|2022-01-21 17:05:00|15414.3|15374.3|15438|15398|15440.5|15398|15414.3|15371.3|13
1642785000000|2022-01-21 17:10:00|15429.1|15405.1|15382.3|15322.3|15434.1|15410.1|15373.7|15313.7|19
1642785300000|2022-01-21 17:15:00|15378.9|15318.9|15367.9|15327.9|15378.9|15329.5|15366.4|15312|0
1642785600000|2022-01-21 17:20:00|15368.7|15328.7|15370.2|15330.2|15385.4|15330.2|15368.6|15325.4|1
1642785900000|2022-01-21 17:25:00|15371.9|15331.9|15393.7|15353.7|15399.7|15363.5|15371.9|15331.9|2
1642786200000|2022-01-21 17:30:00|15384.8|15360.8|15387.2|15363.2|15387.3|15363.3|15384.8|15360.8|4
1642786500000|2022-01-21 17:35:00|15389|15365|15386.4|15362.4|15399.6|15367.6|15386.4|15359.6|2
1642786800000|2022-01-21 17:40:00|15381.3|15357.3|15379.7|15355.7|15389.4|15358.2|15379.7|15349.4|1
1642787100000|2022-01-21 17:45:00|15379.6|15355.6|15411|15351|15413.7|15358|15379.6|15346|1
1642787400000|2022-01-21 17:50:00|15409.5|15349.5|15406|15346|15411.9|15351.9|15406|15346|0
1642787700000|2022-01-21 17:55:00|15408.5|15348.5|15417.7|15357.7|15419.4|15377.6|15401.6|15343.5|2
1642788000000|2022-01-21 18:00:00|15412.7|15372.7|15444.1|15420.1|15456.2|15420.2|15412.7|15363.7|13
1642788300000|2022-01-21 18:05:00|15445.3|15405.3|15425.2|15401.2|15445.3|15409|15425.2|15395.9|5
1642788600000|2022-01-21 18:10:00|15425.1|15401.1|15425.1|15401.1|15425.1|15401.1|15425.1|15401.1|0
1642788900000|2022-01-21 18:15:00|15429.3|15405.3|15425.1|15401.1|15429.3|15405.3|15424.2|15400.2|2
1642789200000|2022-01-21 18:20:00|15425.9|15401.9|15447.1|15407.1|15459|15416.8|15425.9|15392.1|4
1642789500000|2022-01-21 18:25:00|15440.8|15416.8|15441.1|15381.1|15478.2|15446.2|15427.7|15381.1|44
1642789800000|2022-01-21 18:30:00|15436.3|15376.3|15416.4|15376.4|15436.3|15392.7|15410.9|15363.6|10
1642790100000|2022-01-21 18:35:00|15411.8|15387.8|15426.2|15366.2|15430.1|15396.7|15411.8|15366.2|1
1642790400000|2022-01-21 18:40:00|15427|15367|15425|15385|15427|15385|15417.9|15364.4|0
1642790700000|2022-01-21 18:45:00|15424.3|15384.3|15419.2|15379.2|15435|15402.2|15408.7|15374.2|8
1642791000000|2022-01-21 18:50:00|15412.1|15388.1|15434.5|15374.5|15434.5|15395.9|15407.1|15374.5|9
1642791300000|2022-01-21 18:55:00|15422.7|15382.7|15437.9|15377.9|15442.9|15382.9|15422.7|15375.4|10
1643029200000|2022-01-24 13:00:00|15430.8|15406.8|15398.8|15338.8|15430.8|15406.8|15341.7|15281.7|31
1643029500000|2022-01-24 13:05:00|15397.2|15337.2|15406.4|15346.4|15413|15353|15363.7|15319.8|11
1643029800000|2022-01-24 13:10:00|15409.6|15349.6|15421.2|15361.2|15426.2|15393.3|15401.6|15349.6|12
1643030100000|2022-01-24 13:15:00|15421.1|15361.1|15421.1|15361.1|15421.1|15361.1|15418.6|15358.6|1
1643030400000|2022-01-24 13:20:00|15423.8|15363.8|15423.3|15363.3|15423.8|15363.8|15423.3|15363.3|0
1643030700000|2022-01-24 13:25:00|15412.8|15388.8|15415.7|15375.7|15420|15393.8|15410.2|15375.7|7
1643031000000|2022-01-24 13:30:00|15418.2|15378.2|15428.2|15388.2|15441.5|15411.4|15411.8|15375.7|22
1643031300000|2022-01-24 13:35:00|15405.7|15345.7|15399.8|15359.8|15406.6|15369.4|15392.5|15343.2|1
1643031600000|2022-01-24 13:40:00|15421|15361|15431.9|15391.9|15439.4|15393.5|15421|15361|8
1643031900000|2022-01-24 13:45:00|15433.5|15393.5|15419.5|15359.5|15435.3|15407.3|15419|15359.5|7
1643032200000|2022-01-24 13:50:00|15421.3|15361.3|15416.6|15356.6|15421.3|15361.3|15415|15355|0
1643032500000|2022-01-24 13:55:00|15416.5|15356.5|15416.5|15356.5|15416.5|15356.5|15416.5|15356.5|16
1643032800000|2022-01-24 14:00:00|15409.7|15385.7|15429.7|15369.7|15430.6|15400.2|15409.7|15359.9|5
1643033100000|2022-01-24 14:05:00|15432.9|15372.9|15431.2|15371.2|15432.9|15372.9|15429.6|15369.6|2
1643033400000|2022-01-24 14:10:00|15432.8|15372.8|15540.5|15480.5|15543.7|15508.3|15432.8|15372.8|44
1643033700000|2022-01-24 14:15:00|15537.8|15477.8|15493.6|15433.6|15537.8|15491.9|15453.7|15393.7|19
1643034000000|2022-01-24 14:20:00|15497.7|15437.7|15504.6|15444.6|15504.6|15454.6|15475.9|15433.6|10
1643034300000|2022-01-24 14:25:00|15496.6|15472.6|15501.4|15441.4|15505.4|15481.4|15488.4|15441.4|8
1643034600000|2022-01-24 14:30:00|15501.3|15441.3|15491.8|15451.8|15501.3|15454.5|15491.1|15439.5|0
1643034900000|2022-01-24 14:35:00|15487|15463|15529.5|15489.5|15552.4|15512.4|15487|15463|34
1643035200000|2022-01-24 14:40:00|15531.3|15491.3|15514.9|15454.9|15531.3|15491.3|15502.8|15448.5|3
1643035500000|2022-01-24 14:45:00|15510.1|15450.1|15521.7|15481.7|15521.7|15488.1|15484.9|15444.9|14
1643035800000|2022-01-24 14:50:00|15523.3|15483.3|15531.5|15491.5|15539|15494|15516.2|15474.9|4
1643036100000|2022-01-24 14:55:00|15532.4|15492.4|15552.1|15492.1|15560.8|15515.8|15528.5|15488.9|4
1643036400000|2022-01-24 15:00:00|15558.2|15498.2|15507.5|15483.5|15558.2|15500.9|15507.5|15477.1|12
1643036700000|2022-01-24 15:05:00|15508.4|15484.4|15504.5|15444.5|15522.1|15484.4|15464.5|15430.5|14
1643037000000|2022-01-24 15:10:00|15504.4|15444.4|15516.4|15492.4|15516.4|15492.4|15504.4|15444.4|7
1643037300000|2022-01-24 15:15:00|15511|15451|15519.6|15459.6|15519.6|15459.6|15510.1|15450.1|14
1643037600000|2022-01-24 15:20:00|15519.5|15459.5|15497.2|15437.2|15519.5|15464.7|15497.2|15437.2|3
1643037900000|2022-01-24 15:25:00|15482.2|15442.2|15481.3|15441.3|15482.2|15442.2|15481.3|15441.3|0
1643038200000|2022-01-24 15:30:00|15480.4|15440.4|15461.6|15437.6|15480.4|15445.2|15461.6|15430.5|2
1643038500000|2022-01-24 15:35:00|15457.2|15397.2|15424.4|15384.4|15458.8|15398.8|15419.9|15377.9|6
1643038800000|2022-01-24 15:40:00|15413.2|15389.2|15413.1|15353.1|15416.8|15389.2|15402.3|15342.3|2
1643039100000|2022-01-24 15:45:00|15411.5|15351.5|15395.8|15335.8|15411.5|15351.5|15395.8|15335.8|2
1643039400000|2022-01-24 15:50:00|15392.1|15332.1|15391.2|15331.2|15393|15333|15391.2|15331.2|0
1643039700000|2022-01-24 15:55:00|15390.3|15330.3|15406.9|15346.9|15406.9|15351|15375|15317.5|39
1643040000000|2022-01-24 16:00:00|15407.8|15347.8|15468.7|15408.7|15468.7|15408.7|15399.4|15347.8|4
1643040300000|2022-01-24 16:05:00|15470.3|15410.3|15467.3|15407.3|15494.6|15434.6|15453.9|15393.9|12
1643040600000|2022-01-24 16:10:00|15465.7|15405.7|15463.1|15439.1|15469.1|15443.6|15443.6|15401.1|0
1643040900000|2022-01-24 16:15:00|15455|15431|15443.6|15403.6|15455|15431|15442.7|15383.6|10
1643041200000|2022-01-24 16:20:00|15440.3|15416.3|15457.6|15433.6|15459.9|15433.6|15440.3|15416.3|4
1643041500000|2022-01-24 16:25:00|15458.5|15434.5|15459.9|15419.9|15467.4|15438.6|15458.5|15399.9|9
1643041800000|2022-01-24 16:30:00|15460.8|15420.8|15462|15438|15463|15439|15460.2|15420.8|0
1643042100000|2022-01-24 16:35:00|15462.9|15438.9|15452.7|15392.7|15464.5|15440.5|15452.7|15392.7|11
1643042700000|2022-01-24 16:45:00|15463.5|15403.5|15472.6|15412.6|15474.2|15414.2|15463.5|15403.5|1
1643043000000|2022-01-24 16:50:00|15461|15421|15457.9|15433.9|15462.6|15434|15457.1|15419.4|1
1643043300000|2022-01-24 16:55:00|||||||||2
1643043600000|2022-01-24 17:00:00|15458.8|15434.8|15439.2|15415.2|15465.2|15436.6|15439.2|15405.2|7
1643043900000|2022-01-24 17:05:00|15450.8|15390.8|15421.4|15361.4|15450.8|15390.8|15398.7|15338.7|15
1643044200000|2022-01-24 17:10:00|15419.8|15359.8|15394.8|15334.8|15420.2|15360.2|15394.8|15334.8|8
1643044500000|2022-01-24 17:15:00|15398.2|15338.2|15420.5|15360.5|15425.5|15365.5|15396.6|15336.6|2
1643044800000|2022-01-24 17:20:00|15421.4|15361.4|15437.4|15377.4|15437.4|15377.4|15420.7|15360.7|1
1643045100000|2022-01-24 17:25:00|15438.3|15378.3|15421.7|15361.7|15438.3|15378.3|15421.7|15361.7|4
1643045400000|2022-01-24 17:30:00|15422.6|15362.6|15316.9|15256.9|15433.5|15382.8|15290.7|15255.7|22
1643045700000|2022-01-24 17:35:00|15316.8|15256.8|15388.8|15328.8|15388.8|15328.8|15316.8|15256.8|6
1643046000000|2022-01-24 17:40:00|15389.7|15329.7|15395.7|15335.7|15417.9|15377.5|15386.7|15329.7|5
1643046300000|2022-01-24 17:45:00|15396.6|15336.6|15383.3|15323.3|15396.6|15336.6|15369.5|15309.5|3
1643046600000|2022-01-24 17:50:00|15384.2|15324.2|15389.2|15329.2|15389.7|15329.7|15383.5|15323.5|3
1643046900000|2022-01-24 17:55:00|15398.7|15338.7|15403.7|15343.7|15408.5|15348.5|15394.9|15334.9|2
1643047200000|2022-01-24 18:00:00|15402.1|15342.1|15385|15325|15403.9|15355.5|15378.6|15324.1|3
1643047500000|2022-01-24 18:05:00|15385.9|15325.9|15403.8|15343.8|15407.3|15347.3|15385.9|15325.9|7
1643047800000|2022-01-24 18:10:00|15404.7|15344.7|15397|15357|15408.3|15357|15397|15344.7|0
1643048100000|2022-01-24 18:15:00|15396.9|15356.9|15395.6|15335.6|15400.6|15356.9|15384|15324|6
1643048400000|2022-01-24 18:20:00|15394|15334|15384.6|15344.6|15400.1|15349.4|15384.6|15334|8
1643048700000|2022-01-24 18:25:00|15388.7|15348.7|15338|15278|15430.3|15385.5|15302.5|15276.4|78
1643049000000|2022-01-24 18:30:00|15338.9|15278.9|15343.9|15283.9|15373|15319.8|15307.5|15273.9|4
1643049300000|2022-01-24 18:35:00|15342.3|15282.3|15303.6|15243.6|15345.4|15285.4|15181.1|15121.1|43
1643049600000|2022-01-24 18:40:00|15300.4|15240.4|15283.4|15223.4|15347.1|15287.1|15251.3|15209.5|23
1643049900000|2022-01-24 18:45:00|15284.3|15224.3|15299.5|15239.5|15306|15257.6|15284.3|15224.3|3
1643050200000|2022-01-24 18:50:00|15298.5|15238.5|15354|15294|15368.3|15333.8|15294|15235.8|22
1643050500000|2022-01-24 18:55:00|15347.6|15287.6|15332.3|15272.3|15368.3|15308.3|15320.8|15260.8|15
1643115600000|2022-01-25 13:00:00|15275.5|15215.5|15362.9|15322.9|15362.9|15327.8|15258.3|15198.3|18
1643115900000|2022-01-25 13:05:00|15380.7|15320.7|15310.1|15250.1|15384.2|15339.2|15305.1|15245.1|16
1643116200000|2022-01-25 13:10:00|15312.6|15252.6|15318.5|15258.5|15318.5|15258.5|15312.6|15252.6|0
1643116800000|2022-01-25 13:20:00|15318.4|15258.4|15318.4|15258.4|15318.4|15258.4|15318.4|15258.4|0
1643117100000|2022-01-25 13:25:00|15323.4|15263.4|15339.3|15279.3|15339.3|15279.3|15320.9|15260.9|2
1643117400000|2022-01-25 13:30:00|15350.2|15290.2|15333|15273|15359.6|15299.6|15333|15273|4
1643117700000|2022-01-25 13:35:00|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|0
1643118000000|2022-01-25 13:40:00|15321.4|15261.4|15306.7|15246.7|15321.4|15261.4|15303.3|15243.3|5
1643118300000|2022-01-25 13:45:00|15308.3|15248.3|15300.5|15240.5|15308.3|15248.3|15300.5|15240.5|1
1643118600000|2022-01-25 13:50:00|15300.4|15240.4|15245.4|15185.4|15300.4|15244.2|15245.4|15185.4|1
1643118900000|2022-01-25 13:55:00|15235.4|15175.4|15195.4|15155.4|15235.4|15175.4|15188.9|15155.4|2
1643119200000|2022-01-25 14:00:00|15194.4|15154.4|15195.3|15155.3|15195.4|15156.5|15177.3|15140.3|1
1643119500000|2022-01-25 14:05:00|15196.3|15156.3|15190.8|15166.8|15197.2|15166.8|15190.8|15156.3|1
1643119800000|2022-01-25 14:10:00|15190.7|15166.7|15236.2|15176.2|15248.7|15188.7|15190.7|15161.2|3
1643120100000|2022-01-25 14:15:00|15237.1|15177.1|15288|15228|15289.6|15229.6|15231.2|15171.2|3
1643120400000|2022-01-25 14:20:00|15291.1|15231.1|15307.4|15247.4|15312.4|15256|15274.1|15228|4
1643120700000|2022-01-25 14:25:00|15305.8|15245.8|15306.7|15246.7|15306.7|15246.7|15305.8|15245.8|0
1643121300000|2022-01-25 14:35:00|15293.6|15253.6|15272|15212|15302|15253.6|15267.9|15207.9|7
1643121600000|2022-01-25 14:40:00|15262.6|15202.6|15244.4|15184.4|15297.6|15237.6|15244.4|15184.4|17
1643121900000|2022-01-25 14:45:00|15236.6|15176.6|15256.3|15196.3|15257.8|15197.8|15208.2|15161.6|7
1643122200000|2022-01-25 14:50:00|15255.3|15195.3|15235.9|15175.9|15260.3|15223.3|15227.3|15174.4|6
1643122500000|2022-01-25 14:55:00|15232.8|15172.8|15233.4|15173.4|15233.4|15173.4|15232.8|15172.8|1
1643122800000|2022-01-25 15:00:00|15234.3|15174.3|15243.4|15183.4|15243.4|15183.4|15230.9|15170.9|3
1643123100000|2022-01-25 15:05:00|15243.3|15183.3|15235.8|15175.8|15243.3|15183.3|15230.8|15170.8|5
1643123400000|2022-01-25 15:10:00|15243.3|15183.3|15302.3|15262.3|15308.9|15262.3|15243.3|15183.3|3
1643123700000|2022-01-25 15:15:00|15303.3|15263.3|15317|15277|15319.8|15290|15299.9|15259.2|4
1643124000000|2022-01-25 15:20:00|15317.9|15277.9|15318.8|15278.8|15318.8|15278.8|15317.9|15277.9|1
1643124300000|2022-01-25 15:25:00|15309.3|15285.3|15333.5|15273.5|15333.5|15301.5|15309.2|15273.5|24
1643124600000|2022-01-25 15:30:00|15333.4|15273.4|15357.3|15333.3|15357.3|15333.3|15317|15273.4|40
1643124900000|2022-01-25 15:35:00|15354.1|15330.1|15337.4|15277.4|15354.1|15330.1|15330.6|15270.6|14
1643125200000|2022-01-25 15:40:00|15332.8|15272.8|15319|15259|15332.8|15272.8|15307.5|15247.5|7
1643125500000|2022-01-25 15:45:00|15323.1|15263.1|15320.5|15280.5|15323.1|15280.6|15316.5|15256.5|1
1643125800000|2022-01-25 15:50:00|15307.8|15283.8|15306.8|15246.8|15313.3|15283.8|15305.8|15245.8|3
1643126100000|2022-01-25 15:55:00|15305.2|15245.2|15285.2|15245.2|15311.4|15255.4|15273.8|15240.2|2
1643126400000|2022-01-25 16:00:00|15311.4|15251.4|15287.6|15247.6|15311.4|15261.4|15287.6|15247.6|4
1643126700000|2022-01-25 16:05:00|15288.6|15248.6|15288.5|15248.5|15288.6|15248.6|15288.5|15248.5|0
1643127000000|2022-01-25 16:10:00|15312.2|15252.2|15288.5|15248.5|15312.2|15252.2|15288.5|15248.5|1
1643127300000|2022-01-25 16:15:00|15321.3|15281.3|15322.2|15282.2|15322.2|15282.2|15321.3|15281.3|2
1643127900000|2022-01-25 16:25:00|15336.8|15276.8|15336.8|15276.8|15336.8|15276.8|15336.8|15276.8|2
1643128200000|2022-01-25 16:30:00|15338.3|15278.3|15349.5|15309.5|15350.6|15326.6|15328.8|15278.3|18
1643128800000|2022-01-25 16:40:00|15344.8|15304.8|15342.9|15302.9|15354.5|15304.8|15342.9|15294.5|5
1643129100000|2022-01-25 16:45:00|15346|15306|15361.6|15321.6|15366.6|15336.1|15346|15296.6|10
1643129400000|2022-01-25 16:50:00|15362.2|15302.2|15358.1|15318.1|15363.1|15318.1|15357.2|15299.1|5
1643129700000|2022-01-25 16:55:00|15354.3|15314.3|15354.3|15314.3|15354.3|15314.3|15354.3|15314.3|3
1643130000000|2022-01-25 17:00:00|15340.1|15316.1|15391.6|15351.6|15391.6|15360.9|15340.1|15314.3|26
1643130300000|2022-01-25 17:05:00|15386.1|15362.1|15436.3|15396.3|15436.3|15400.2|15386.1|15362.1|13
1643130600000|2022-01-25 17:10:00|15440.1|15400.1|15527.7|15487.7|15559.8|15509.7|15440.1|15393.2|27
1643130900000|2022-01-25 17:15:00|15518.2|15494.2|15548.6|15488.6|15550.1|15495.7|15515|15485.5|5
1643131200000|2022-01-25 17:20:00|15550.1|15490.1|15448.8|15388.8|15558.2|15498.8|15448.8|15388.8|11
1643131500000|2022-01-25 17:25:00|15451.3|15391.3|15428.8|15368.8|15451.3|15396.3|15428.8|15368.8|2
1643131800000|2022-01-25 17:30:00|15427.2|15367.2|15478.4|15418.4|15479.3|15419.3|15421.3|15361.3|9
1643132100000|2022-01-25 17:35:00|15482.4|15422.4|15449.2|15389.2|15491.2|15431.2|15449.2|15389.2|7
1643132400000|2022-01-25 17:40:00|15446.1|15386.1|15446.1|15386.1|15446.1|15386.1|15446.1|15386.1|0
1643132700000|2022-01-25 17:45:00|15444.5|15384.5|15454.2|15394.2|15454.2|15394.2|15435.2|15375.2|2
1643133000000|2022-01-25 17:50:00|15462.9|15402.9|15489.6|15429.6|15492.1|15432.1|15462|15402|5
1643133300000|2022-01-25 17:55:00|15491.2|15431.2|15484.5|15424.5|15497.1|15449.6|15459.2|15422|6
1643133900000|2022-01-25 18:05:00|15484.4|15424.4|15484.4|15424.4|15484.4|15424.4|15484.4|15424.4|0
1643134200000|2022-01-25 18:10:00|15480.6|15440.6|15478|15418|15487.5|15459.9|15469.6|15415.5|1
1643134500000|2022-01-25 18:15:00|15469.6|15429.6|15449.7|15425.7|15480.5|15430.5|15448.2|15415.5|1
1643134800000|2022-01-25 18:20:00|15452.8|15428.8|15421.4|15361.4|15457.7|15428.8|15421.4|15361.4|11
1643135100000|2022-01-25 18:25:00|15416.7|15356.7|15369.5|15309.5|15422.9|15362.9|15337.6|15299.1|50
1643135400000|2022-01-25 18:30:00|15366.3|15306.3|15380.4|15320.4|15388.1|15328.1|15342.9|15297.9|6
1643135700000|2022-01-25 18:35:00|15381.9|15321.9|15370.9|15310.9|15381.9|15321.9|15370.9|15310.9|1
1643136000000|2022-01-25 18:40:00|15371.9|15311.9|15334.8|15294.8|15371.9|15311.9|15334.8|15287.3|6
1643136300000|2022-01-25 18:45:00|15349.4|15289.4|15339.2|15299.2|15352.3|15299.2|15337.3|15289.4|0
1643136600000|2022-01-25 18:50:00|15337.6|15297.6|15278.5|15218.5|15360.7|15304|15278.5|15218.5|12
1643136900000|2022-01-25 18:55:00|15280.1|15220.1|15281.5|15221.5|15281.5|15221.5|15254|15194|6
1643202000000|2022-01-26 13:00:00|15309|15249|15417.6|15357.6|15417.6|15357.6|15308.4|15248.4|9
1643202300000|2022-01-26 13:05:00|15407.2|15383.2|15431.2|15391.2|15438.2|15408.3|15407.2|15369.8|14
1643202600000|2022-01-26 13:10:00|15444.2|15384.2|15457.8|15433.8|15476.3|15433.8|15444.2|15384.2|5
1643202900000|2022-01-26 13:15:00|15468.8|15428.8|15473.8|15433.8|15485.3|15433.8|15468.8|15418.8|2
1643203200000|2022-01-26 13:20:00|15472.8|15432.8|15477.7|15417.7|15477.7|15450.8|15472.3|15417.7|10
1643203500000|2022-01-26 13:25:00|15475.7|15415.7|15471.7|15411.7|15483.3|15459.3|15470.2|15410.2|13
1643203800000|2022-01-26 13:30:00|15472.7|15412.7|15457.7|15397.7|15472.7|15412.7|15457.7|15397.7|1
1643204100000|2022-01-26 13:35:00|15456.1|15396.1|15454.6|15394.6|15456.1|15396.1|15454.6|15394.6|0
1643204400000|2022-01-26 13:40:00|15456.1|15396.1|15453|15393|15456.1|15396.1|15451.5|15391.5|3
1643204700000|2022-01-26 13:45:00|15451.5|15391.5|15425.7|15365.7|15453|15393|15424.2|15364.2|11
1643205000000|2022-01-26 13:50:00|15412.2|15388.2|15383.5|15323.5|15412.2|15388.2|15375.9|15315.9|4
1643205300000|2022-01-26 13:55:00|15385|15325|15398.6|15338.6|15398.6|15338.6|15385|15325|0
1643205600000|2022-01-26 14:00:00|15404.1|15364.1|15447.6|15407.6|15454.1|15409.8|15402.2|15350.6|5
1643205900000|2022-01-26 14:05:00|15444.6|15420.6|15459|15399|15463.1|15433.6|15441.5|15399|6
1643206200000|2022-01-26 14:10:00|15464.9|15404.9|15464.9|15404.9|15466.4|15406.4|15464.9|15404.9|9
1643206500000|2022-01-26 14:15:00|15464.8|15404.8|15464.8|15404.8|15464.8|15404.8|15464.8|15404.8|0
1643206800000|2022-01-26 14:20:00|15465.8|15405.8|15371.1|15311.1|15468.8|15417.3|15371.1|15311.1|16
1643207100000|2022-01-26 14:25:00|15368.1|15308.1|15367.4|15307.4|15372.8|15319.8|15343.8|15283.8|5
1643207400000|2022-01-26 14:30:00|15359.8|15299.8|15403.7|15343.7|15403.7|15345|15355.8|15296.7|10
1643207700000|2022-01-26 14:35:00|15400.7|15340.7|15400.6|15340.6|15400.7|15340.7|15400.6|15340.6|1
1643208000000|2022-01-26 14:40:00|15403.7|15343.7|15406.3|15382.3|15421.8|15382.3|15382.6|15343.7|2
1643208300000|2022-01-26 14:45:00|15415.8|15375.8|15414.8|15374.8|15428.9|15382.3|15406.3|15368.9|5
1643208600000|2022-01-26 14:50:00|15415.8|15375.8|15400.1|15360.1|15421.2|15375.8|15362.8|15329.9|4
1643208900000|2022-01-26 14:55:00|15416.2|15356.2|15432.3|15372.3|15432.3|15372.3|15416.2|15356.2|4
1643209200000|2022-01-26 15:00:00|15424.7|15364.7|15411.6|15351.6|15442.8|15409.3|15400.5|15340.5|4
1643209500000|2022-01-26 15:05:00|15417.7|15357.7|15431.1|15371.1|15431.1|15371.1|15417.7|15357.7|3
1643209800000|2022-01-26 15:10:00|15431|15371|15431|15371|15431|15371|15431|15371|0
1643210100000|2022-01-26 15:15:00|15429.5|15369.5|15450|15390|15450|15397|15429.5|15369.5|3
1643210400000|2022-01-26 15:20:00|15450.9|15390.9|15451.4|15411.4|15456.5|15422|15445|15390.9|4
1643210700000|2022-01-26 15:25:00|15444.9|15420.9|15448.8|15424.8|15448.9|15424.9|15429.2|15405.2|1
1643211000000|2022-01-26 15:30:00|15450.4|15426.4|15460.3|15436.3|15463.4|15439.4|15450.3|15426.3|8
1643211300000|2022-01-26 15:35:00|15463.3|15439.3|15599.5|15559.5|15628.7|15604.7|15463.3|15433.5|47
1643211600000|2022-01-26 15:40:00|15594|15570|15614|15554|15626.6|15602.6|15594|15551|13
1643211900000|2022-01-26 15:45:00|15615.5|15555.5|15595.9|15535.9|15615.5|15555.5|15554.9|15494.9|5
1643212200000|2022-01-26 15:50:00|15597.4|15537.4|15561.2|15501.2|15608.5|15548.5|15560.2|15500.2|8
1643212500000|2022-01-26 15:55:00|15560.2|15500.2|15572|15512|15572|15512|15560.2|15500.2|0
1643212800000|2022-01-26 16:00:00|15581.1|15521.1|15577.4|15517.4|15599.6|15543|15577.4|15517.4|10
1643213100000|2022-01-26 16:05:00|15574.9|15514.9|15600.9|15560.9|15604|15560.9|15574.9|15514.9|15
1643213400000|2022-01-26 16:10:00|15604|15564|15596.4|15536.4|15604|15574.9|15572.3|15513.3|33
1643213700000|2022-01-26 16:15:00|15596.3|15536.3|15597.3|15537.3|15599.4|15539.4|15595.4|15535.4|5
1643214000000|2022-01-26 16:20:00|15596.8|15536.8|15584.2|15524.2|15596.8|15547.2|15571.2|15514.2|2
1643214300000|2022-01-26 16:25:00|15589.2|15529.2|15589.2|15529.2|15600.6|15540.6|15589.2|15529.2|5
1643214600000|2022-01-26 16:30:00|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|0
1643214900000|2022-01-26 16:35:00|15588.6|15528.6|15588.6|15528.6|15588.6|15528.6|15588.6|15528.6|0
1643215200000|2022-01-26 16:40:00|15588.5|15528.5|15588.5|15528.5|15588.5|15528.5|15577.5|15517.5|5
1643215500000|2022-01-26 16:45:00|15587|15527|15577.9|15553.9|15590.5|15557|15575.9|15526.5|5
1643215800000|2022-01-26 16:50:00|15579.4|15555.4|15588.9|15548.9|15593.9|15555.8|15577.9|15548.9|5
1643216100000|2022-01-26 16:55:00|15593.9|15553.9|15579.8|15555.8|15593.9|15555.8|15577.9|15546.4|5
1643216400000|2022-01-26 17:00:00|15578.8|15554.8|15578.7|15518.7|15584.3|15554.8|15572.7|15512.8|4
1643216700000|2022-01-26 17:05:00|15576.2|15516.2|15581.2|15521.2|15581.2|15533.7|15573.7|15516.2|0
1643217000000|2022-01-26 17:10:00|15579.7|15519.7|15571.5|15531.5|15582.2|15543.5|15563.5|15518.7|0
1643217300000|2022-01-26 17:15:00|15570.5|15530.5|15597.5|15557.5|15609|15564|15570.5|15530.5|3
1643217600000|2022-01-26 17:20:00|15597|15557|15571.4|15511.4|15597|15558.4|15565.9|15505.9|6
1643217900000|2022-01-26 17:25:00|15572.4|15512.4|15571.8|15511.8|15574.3|15514.3|15571.8|15511.8|0
1643218200000|2022-01-26 17:30:00|15582.3|15522.3|15612.8|15588.8|15667.8|15607.8|15573.4|15521.4|56
1643218500000|2022-01-26 17:35:00|15595.3|15571.3|15616.2|15576.2|15636.3|15598.2|15575.3|15543.9|11
1643218800000|2022-01-26 17:40:00|15617.2|15577.2|15630.8|15570.8|15630.8|15578.2|15558.2|15534.2|17
1643219100000|2022-01-26 17:45:00|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|0
1643219400000|2022-01-26 17:50:00|15631.7|15571.7|15659.7|15599.7|15659.7|15599.7|15631.7|15571.7|2
1643219700000|2022-01-26 17:55:00|15655.3|15631.3|15672.7|15648.7|15678.8|15649.3|15655.3|15631.3|7
1643220000000|2022-01-26 18:00:00|15673.2|15649.2|15669.2|15645.2|15673.2|15649.2|15669.2|15645.2|1
1643220300000|2022-01-26 18:05:00|15673.7|15649.7|15694|15654|15698.1|15663.1|15672.7|15648.7|5
1643220600000|2022-01-26 18:10:00|15698|15658|15699|15639|15706.5|15658|15694|15639|5
1643220900000|2022-01-26 18:15:00|15697.5|15637.5|15696.4|15636.4|15699.4|15639.4|15695.5|15635.5|0
1643221200000|2022-01-26 18:20:00|15695.5|15635.5|15669.9|15609.9|15704.5|15674|15665.5|15605.5|16
1643221500000|2022-01-26 18:25:00|15672.9|15612.9|15712.1|15672.1|15724.5|15691.6|15660.9|15608.4|62
1643221800000|2022-01-26 18:30:00|15713.6|15673.6|15723.1|15663.1|15727.1|15692.6|15710.6|15657.2|11
1643222100000|2022-01-26 18:35:00|15722.1|15662.1|15909.4|15849.4|15956.9|15896.9|15722.1|15662.1|46
1643222400000|2022-01-26 18:40:00|15911.4|15851.4|15856.9|15832.9|15911.4|15851.4|15856.9|15830.4|4
1643222700000|2022-01-26 18:45:00|15853.9|15829.9|15847.3|15787.3|15853.9|15829.9|15841.9|15787.3|6
1643223000000|2022-01-26 18:50:00|15846.3|15786.3|15907.5|15847.5|15911.5|15870|15830.4|15780.8|28
1643223300000|2022-01-26 18:55:00|15907|15847|15906.6|15846.6|15929.5|15869.5|15860.3|15800.3|16
1643288400000|2022-01-27 13:00:00|15907.9|15847.9|15878.9|15818.9|15913.2|15865.3|15873|15813|28
1643288700000|2022-01-27 13:05:00|15870.3|15830.3|15842.1|15802.1|15870.3|15830.3|15792.7|15752.7|10
1643289000000|2022-01-27 13:10:00|15849.3|15809.3|15857.3|15797.3|15858.8|15810.3|15849.3|15790.3|3
1643289300000|2022-01-27 13:15:00|15858.3|15798.3|15856.4|15796.4|15860.5|15828.8|15840.4|15788.3|13
1643289600000|2022-01-27 13:20:00|15825.7|15785.7|15846.3|15786.3|15858.3|15813.3|15813.4|15773.4|17
1643289900000|2022-01-27 13:25:00|15843.8|15783.8|15794.1|15754.1|15843.8|15791.3|15789.1|15752.1|5
1643290200000|2022-01-27 13:30:00|15795.6|15755.6|15879.6|15839.6|15882.1|15840.6|15795.6|15754.5|19
1643290500000|2022-01-27 13:35:00|15874.1|15850.1|15910.7|15850.7|15910.7|15869.5|15874.1|15838|9
1643290800000|2022-01-27 13:40:00|15917.8|15857.8|15940.6|15880.6|15940.6|15884.2|15917.8|15857.8|5
1643291100000|2022-01-27 13:45:00|15945.6|15885.6|16030.9|15970.9|16030.9|15970.9|15945.6|15885.6|41
1643291400000|2022-01-27 13:50:00|16035.9|15975.9|16045.3|16005.3|16061.2|16031.7|16024.4|15973.4|13
1643291700000|2022-01-27 13:55:00|16035.8|16011.8|16046.3|15986.3|16046.3|16011.8|16034.8|15986.3|6
1643292000000|2022-01-27 14:00:00|16049.3|15989.3|16065.9|16025.9|16078.9|16028.9|16049.3|15989.3|16
1643292300000|2022-01-27 14:05:00|16066.9|16026.9|16060.4|16036.4|16066.9|16036.4|16060.4|16026.9|5
1643292600000|2022-01-27 14:10:00|16061.8|16037.8|16036.8|15996.8|16072.9|16038.3|16030.6|15988.3|17
1643292900000|2022-01-27 14:15:00|16032.2|15992.2|16014.1|15974.1|16046.9|15992.2|16000.7|15951.3|11
1643293200000|2022-01-27 14:20:00|16013.1|15973.1|16013|15973|16013.1|15973.1|16013|15973|0
1643293500000|2022-01-27 14:25:00|16018.2|15958.2|16022.3|15962.3|16023.8|15963.8|16018.2|15958.2|2
1643293800000|2022-01-27 14:30:00|16023.8|15963.8|16022.3|15962.3|16023.8|15963.8|16022.3|15962.3|1
1643294100000|2022-01-27 14:35:00|16025.3|15965.3|16039.9|15999.9|16040.1|15999.9|16023.3|15963.3|5
1643294400000|2022-01-27 14:40:00|16019.6|15979.6|16008.5|15948.5|16026.8|15994.8|16003.9|15947.5|13
1643294700000|2022-01-27 14:45:00|16004|15944|15972.4|15912.4|16004|15944|15965.4|15912.4|4
1643295000000|2022-01-27 14:50:00|15968.3|15908.3|15978.7|15918.7|15981.7|15921.7|15968.3|15908.3|2
1643295300000|2022-01-27 14:55:00|15977.2|15917.2|15889.8|15849.8|15980.2|15928|15888.8|15837.3|19
1643295600000|2022-01-27 15:00:00|15908.8|15848.8|15916|15876|15944.6|15887.9|15901.3|15841.3|33
1643295900000|2022-01-27 15:05:00|15909.4|15885.4|15967.6|15907.6|15967.6|15907.6|15909.4|15885.4|3
1643296200000|2022-01-27 15:10:00|15962|15922|15989.8|15929.8|15989.8|15929.8|15962|15913.5|3
1643296500000|2022-01-27 15:15:00|15989.7|15929.7|15989.7|15929.7|15989.7|15929.7|15989.7|15929.7|0
1643296800000|2022-01-27 15:20:00|15988.3|15928.3|16060.2|16000.2|16061.7|16001.7|15988.3|15928.3|26
1643297100000|2022-01-27 15:25:00|16061.7|16001.7|16104.7|16044.7|16126.4|16066.4|16060.2|16000.2|34
1643297400000|2022-01-27 15:30:00|16116.5|16056.5|16122.4|16062.4|16123.9|16063.9|16116.5|16056.5|1
1643297700000|2022-01-27 15:35:00|16125.3|16065.3|16096.8|16036.8|16125.3|16077.5|16092.1|16032.4|14
1643298000000|2022-01-27 15:40:00|16092.4|16032.4|16110.5|16050.5|16110.5|16050.5|16091.4|16031.4|1
1643298300000|2022-01-27 15:45:00|16113.4|16053.4|16109|16049|16122.9|16082.9|16109|16049|6
1643298600000|2022-01-27 15:50:00|16114.9|16054.9|16108.4|16048.4|16120.3|16060.3|16095.1|16048.4|6
1643298900000|2022-01-27 15:55:00|16108.3|16048.3|16067.2|16043.2|16109.8|16061.3|16067.2|16042.7|5
1643299200000|2022-01-27 16:00:00|16063.2|16039.2|16069.7|16045.7|16076.8|16048.2|16062.4|16016.8|15
1643299500000|2022-01-27 16:05:00|16067.6|16043.6|16080.9|16040.9|16095.9|16043.6|16067.6|16033|9
1643299800000|2022-01-27 16:10:00|16093.8|16033.8|16096.9|16036.9|16101.3|16049.8|16089.8|16033.8|4
1643300100000|2022-01-27 16:15:00|16096.8|16036.8|16094.3|16034.3|16096.8|16036.8|16094.3|16034.3|0
1643300400000|2022-01-27 16:20:00|16092.3|16032.3|16075.6|16015.6|16092.3|16032.3|16061.7|16014.6|2
1643300700000|2022-01-27 16:25:00|16073.5|16013.5|16041.4|15981.4|16073.5|16013.5|16041.4|15981.4|5
1643301000000|2022-01-27 16:30:00|16042.9|15982.9|16042.8|15982.8|16042.9|15982.9|16042.8|15982.8|0
1643301300000|2022-01-27 16:35:00|16016.4|15956.4|16024.1|15964.1|16028.2|15983.2|15998.5|15952.1|11
1643301600000|2022-01-27 16:40:00|16026.6|15966.6|15999.2|15959.2|16026.6|15979.1|15993.7|15959.2|6
1643301900000|2022-01-27 16:45:00|16003.2|15963.2|16054.2|15994.2|16064.1|16016.1|15996.7|15963.2|12
1643302200000|2022-01-27 16:50:00|16042.7|16002.7|16031.9|15971.9|16055.6|16006.7|16030.7|15971.9|2
1643302500000|2022-01-27 16:55:00|16029.9|15969.9|16029.8|15969.8|16029.9|15969.9|16026.9|15966.9|0
1643302800000|2022-01-27 17:00:00|16034.2|15974.2|16032.6|15992.6|16059.9|16011.9|16020.6|15974.2|10
1643303100000|2022-01-27 17:05:00|16031.1|15991.1|16032.5|15992.5|16032.5|15992.5|16030|15990|4
1643303400000|2022-01-27 17:10:00|16036.6|15996.6|16029.7|15969.7|16036.6|15996.6|16027.1|15969.7|6
1643303700000|2022-01-27 17:15:00|16028.2|15968.2|16019.6|15979.6|16028.2|15979.7|16019.6|15966.7|2
1643304000000|2022-01-27 17:20:00|16035.5|15975.5|16021.4|15961.4|16035.5|15975.5|16021.4|15961.4|2
1643304300000|2022-01-27 17:25:00|16020.5|15960.5|15997.8|15937.8|16020.5|15972.6|15994.5|15937.8|6
1643304600000|2022-01-27 17:30:00|15992.2|15952.2|16008.5|15968.5|16024.4|15971.4|15991.7|15937.8|9
1643304900000|2022-01-27 17:35:00|16024.4|15964.4|16020.9|15960.9|16024.4|15964.4|16020.9|15960.9|1
1643305200000|2022-01-27 17:40:00|16016.5|15956.5|16013.5|15953.5|16016.5|15956.5|16013.5|15953.5|0
1643305500000|2022-01-27 17:45:00|16010.4|15950.4|16004.8|15964.8|16010.4|15964.8|16003.4|15950.4|0
1643305800000|2022-01-27 17:50:00|16003.3|15963.3|16009.6|15985.6|16019.2|15985.6|16001.9|15954.8|10
1643306100000|2022-01-27 17:55:00|16009.5|15985.5|16036.5|15976.5|16039.4|15985.5|16009.5|15976.5|6
1643306400000|2022-01-27 18:00:00|16037.9|15977.9|16009.5|15949.5|16037.9|15987|16008.5|15949.5|5
1643306700000|2022-01-27 18:05:00|16001|15961|15986.9|15962.9|16001|15962.9|15982.5|15953.4|3
1643307000000|2022-01-27 18:10:00|15993.4|15953.4|15993.4|15953.4|15993.4|15960|15984|15953.4|0
1643307300000|2022-01-27 18:15:00|15983.9|15959.9|15983.9|15959.9|15983.9|15959.9|15983.9|15959.9|0
1643307600000|2022-01-27 18:20:00|15985.3|15961.3|15976|15916|15997|15961.3|15976|15916|12
1643307900000|2022-01-27 18:25:00|15964.5|15924.5|15924.3|15864.3|15964.5|15924.5|15895.6|15848.1|39
1643308200000|2022-01-27 18:30:00|15925.7|15865.7|15949|15889|15954|15894|15893.6|15858.9|13
1643308500000|2022-01-27 18:35:00|15950.5|15890.5|15954|15894|15954|15894|15950.5|15890.5|0
1643308800000|2022-01-27 18:40:00|15956.9|15896.9|15947|15887|15956.9|15896.9|15945|15885|6
1643309100000|2022-01-27 18:45:00|15947.2|15887.2|15928.5|15888.5|15947.2|15903.9|15914.1|15867.5|6
1643309400000|2022-01-27 18:50:00|15930|15890|15835.7|15811.7|15930|15890|15834.7|15807.1|40
1643309700000|2022-01-27 18:55:00|15834.2|15810.2|15863.5|15803.5|15887.8|15842.8|15820.9|15761.2|16
1643374800000|2022-01-28 13:00:00|15802.6|15742.6|15687.8|15627.8|15807.6|15754.4|15671.1|15611.1|63
1643375100000|2022-01-28 13:05:00|15697.8|15637.8|15697.1|15637.1|15711.4|15651.4|15694.6|15634.6|8
1643375400000|2022-01-28 13:10:00|15704.6|15644.6|15688.2|15628.2|15707.8|15647.8|15673.6|15613.6|1
1643375700000|2022-01-28 13:15:00|15676.7|15636.7|15730.1|15670.1|15739|15680.9|15675.7|15624.2|8
1643376000000|2022-01-28 13:20:00|15729|15669|15780.5|15740.5|15780.5|15740.5|15727.5|15667.5|25
1643376300000|2022-01-28 13:25:00|15797.5|15737.5|15780.5|15720.5|15806.7|15746.7|15777.7|15717.7|23
1643376600000|2022-01-28 13:30:00|15782|15722|15736.2|15696.2|15782|15732.5|15736.2|15691.2|10
1643376900000|2022-01-28 13:35:00|15736.1|15696.1|15715.6|15691.6|15736.1|15700.6|15715.6|15691.6|13
1643377200000|2022-01-28 13:40:00|15725|15665|15669.7|15629.7|15725|15679.4|15650.4|15596.1|42
1643377500000|2022-01-28 13:45:00|15668.6|15628.6|15679|15639|15685|15642.3|15666.3|15622.9|1
1643377800000|2022-01-28 13:50:00|15702.9|15642.9|15696.7|15672.7|15725.7|15674.1|15696.7|15642.9|11
1643378100000|2022-01-28 13:55:00|15703.2|15643.2|15674.3|15634.3|15704.6|15651.3|15659.9|15629.3|44
1643378400000|2022-01-28 14:00:00|15694|15634|15723|15683|15728|15683|15694|15634|4
1643378700000|2022-01-28 14:05:00|15722.9|15682.9|15727.9|15667.9|15729|15682.9|15720.4|15667.9|17
1643379000000|2022-01-28 14:10:00|15719.4|15679.4|15696.5|15656.5|15728|15679.4|15694.2|15645|9
1643379300000|2022-01-28 14:15:00|15697.9|15657.9|15677.9|15617.9|15715.1|15668.4|15668.1|15617.9|20
1643379600000|2022-01-28 14:20:00|15671.4|15611.4|15671.4|15611.4|15671.4|15627.5|15667.5|15608.9|3
1643379900000|2022-01-28 14:25:00|15663.4|15639.4|15668.9|15608.9|15668.9|15639.4|15658.1|15608.9|1
1643380200000|2022-01-28 14:30:00|15667.4|15607.4|15633.8|15573.8|15667.4|15619.7|15621.1|15572|11
1643380500000|2022-01-28 14:35:00|15628|15568|15584.8|15544.8|15628|15581.7|15581.2|15541.2|13
1643380800000|2022-01-28 14:40:00|15583.7|15543.7|15460.5|15400.5|15583.7|15543.7|15445.5|15385.5|47
1643381100000|2022-01-28 14:45:00|15461.5|15401.5|15514.7|15454.7|15544.7|15484.7|15454.9|15401.5|7
1643381400000|2022-01-28 14:50:00|15516.8|15456.8|15566.8|15506.8|15566.8|15506.8|15516.8|15456.8|7
1643381700000|2022-01-28 14:55:00|15571.1|15511.1|15561.1|15501.1|15605.1|15554|15556.8|15496.8|30
1643382000000|2022-01-28 15:00:00|15562.1|15502.1|15557.1|15497.1|15564.3|15504.3|15557.1|15497.1|4
1643382300000|2022-01-28 15:05:00|15526.2|15502.2|15540.3|15480.3|15540.3|15502.2|15492.7|15439.2|15
1643382600000|2022-01-28 15:10:00|15546|15486|15544.9|15484.9|15546|15486|15544.9|15484.9|0
1643382900000|2022-01-28 15:15:00|15548.8|15488.8|15562.8|15502.8|15563.8|15503.8|15548.8|15488.8|13
1643383200000|2022-01-28 15:20:00|15565.6|15505.6|15565.6|15505.6|15567|15507|15564.5|15504.5|2
1643383500000|2022-01-28 15:25:00|15568.5|15508.5|15558.4|15498.4|15574.9|15527.7|15533.8|15492.4|35
1643383800000|2022-01-28 15:30:00|15557.4|15497.4|15551.3|15491.3|15561.6|15517.4|15543.8|15483.8|6
1643384100000|2022-01-28 15:35:00|15551.2|15491.2|15548.7|15488.7|15551.2|15491.2|15547.3|15487.3|1
1643384400000|2022-01-28 15:40:00|15554.1|15494.1|15491.9|15451.9|15554.1|15494.1|15491.9|15444.8|51
1643384700000|2022-01-28 15:45:00|15493|15453|15479.7|15419.7|15496.9|15453|15454.7|15394.7|20
1643385000000|2022-01-28 15:50:00|15476.9|15416.9|15339.7|15279.7|15479.4|15419.4|15329.3|15269.3|51
1643385300000|2022-01-28 15:55:00|15332.2|15272.2|15345.8|15285.8|15353.6|15295.2|15316.3|15272.2|5
1643385600000|2022-01-28 16:00:00|15344.3|15284.3|15320|15260|15344.3|15293.7|15317.7|15260|5
1643385900000|2022-01-28 16:05:00|15321.1|15261.1|15350|15290|15378.6|15331.1|15298.6|15254.6|23
1643386200000|2022-01-28 16:10:00|15324.8|15300.8|15254.6|15194.6|15342.5|15300.8|15254.6|15194.6|48
1643386500000|2022-01-28 16:15:00|14968.4|14944.4|14959.8|14935.8|14968.4|14944.4|14959.8|14935.8|87
1643634000000|2022-01-31 13:00:00|14418.3|14358.3|14530.1|14490.1|14548.2|14494|14253.3|14226|220
1643634300000|2022-01-31 13:05:00|14534.8|14494.8|14516.4|14456.4|14558|14506.8|14452.5|14392.5|42
1643634600000|2022-01-31 13:10:00|14527.1|14467.1|14520|14460|14529.2|14469.2|14492.2|14452.2|10
1643634900000|2022-01-31 13:15:00|14518.7|14458.7|14576.9|14516.9|14600.4|14553.2|14508.6|14448.6|51
1643635200000|2022-01-31 13:20:00|14574.3|14514.3|14604.8|14544.8|14607.4|14547.4|14574.3|14514.3|4
1643635500000|2022-01-31 13:25:00|14598.2|14538.2|14621.3|14561.3|14621.3|14561.3|14563.4|14503.4|18
1643635800000|2022-01-31 13:30:00|14596.1|14536.1|14590.3|14530.3|14597.3|14537.3|14587.6|14527.6|0
1643636100000|2022-01-31 13:35:00|14564.6|14524.6|14590.3|14530.3|14590.3|14530.3|14558.6|14516.5|8
1643636400000|2022-01-31 13:40:00|14588.9|14528.9|14626.2|14566.2|14632.7|14572.7|14588.9|14528.9|22
1643636700000|2022-01-31 13:45:00|14633.3|14573.3|14734.6|14674.6|14734.6|14674.6|14627|14567|29
1643637000000|2022-01-31 13:50:00|14738.5|14678.5|14762.4|14722.4|14762.4|14729.1|14737.2|14677.2|67
1643637300000|2022-01-31 13:55:00|14753.1|14729.1|14762.3|14738.3|14768.5|14738.3|14740|14690.2|15
1643637600000|2022-01-31 14:00:00|14759.6|14735.6|14767.8|14727.8|14772.9|14739.6|14754.8|14694.8|29
1643637900000|2022-01-31 14:05:00|14766.6|14726.6|14818|14758|14818|14758|14766.6|14723.2|16
1643638200000|2022-01-31 14:10:00|14815.5|14755.5|14667.4|14607.4|14815.5|14755.5|14627.3|14567.3|24
1643638500000|2022-01-31 14:15:00|14663.5|14603.5|14632.7|14572.7|14663.5|14603.5|14591.2|14531.2|15
1643638800000|2022-01-31 14:20:00|14629.2|14569.2|14551.4|14491.4|14629.2|14569.2|14478.1|14418.1|80
1643639100000|2022-01-31 14:25:00|14548.9|14488.9|14480.7|14420.7|14548.9|14488.9|14480.7|14420.7|14
1643639400000|2022-01-31 14:30:00|14479.9|14439.9|14568.5|14508.5|14574.7|14514.7|14465.6|14405.6|31
1643639700000|2022-01-31 14:35:00|14569.7|14509.7|14572.2|14512.2|14603.5|14550.9|14559.7|14499.7|10
1643640000000|2022-01-31 14:40:00|14564.7|14504.7|14617.4|14557.4|14628.8|14573.7|14492.6|14432.6|18
1643640300000|2022-01-31 14:45:00|14622.2|14562.2|14631.6|14571.6|14632.9|14572.9|14622.2|14562.2|2
1643640600000|2022-01-31 14:50:00|14628.1|14588.1|14634.2|14574.2|14634.2|14588.1|14628.1|14574.2|1
1643640900000|2022-01-31 14:55:00|14631.5|14571.5|14600.8|14540.8|14632.8|14572.8|14567.6|14507.6|19
1643641200000|2022-01-31 15:00:00|14590.4|14530.4|14600.8|14540.8|14600.8|14544.2|14557.5|14497.5|9
1643641500000|2022-01-31 15:05:00|14604.3|14544.3|14648.8|14588.8|14676|14618.8|14604.3|14544.3|11
1643641800000|2022-01-31 15:10:00|14632.1|14572.1|14625.5|14565.5|14636.3|14576.3|14625.5|14565.5|9
1643642100000|2022-01-31 15:15:00|14626.8|14566.8|14616.3|14556.3|14641.9|14581.9|14611.5|14551.5|2
1643642400000|2022-01-31 15:20:00|14615|14555|14775.7|14715.7|14786.1|14734.8|14596.4|14546.6|17
1643642700000|2022-01-31 15:25:00|14777|14717|14772.4|14712.4|14779.6|14719.6|14772.4|14712.4|1
1643643000000|2022-01-31 15:30:00|14781.6|14721.6|14678.8|14618.8|14784.9|14724.9|14674.8|14614.8|19
1643643300000|2022-01-31 15:35:00|14677.5|14617.5|14642.7|14582.7|14677.5|14618.9|14642.7|14582.7|2
1643643600000|2022-01-31 15:40:00|14625.9|14565.9|14645|14585|14645|14585|14625.9|14565.9|6
1643643900000|2022-01-31 15:45:00|14646.2|14586.2|14626.1|14586.1|14659.3|14599.3|14626.1|14585|4
1643644200000|2022-01-31 15:50:00|14613.1|14589.1|14613.5|14553.5|14653.6|14602.7|14607.3|14553.5|9
1643644500000|2022-01-31 15:55:00|14600.9|14560.9|14598.6|14538.6|14627.3|14587.3|14581.7|14538.6|17
1643644800000|2022-01-31 16:00:00|14596.1|14556.1|14596.1|14536.1|14598.6|14556.1|14570.6|14536.1|12
1643645100000|2022-01-31 16:05:00|14583.6|14543.6|14577.2|14517.2|14591|14543.6|14543.1|14511.1|25
1643645400000|2022-01-31 16:10:00|14571.3|14511.3|14412.7|14352.7|14571.3|14511.3|14372.5|14312.5|29
1643645700000|2022-01-31 16:15:00|14411.5|14351.5|14398.7|14358.7|14417.5|14358.7|14386.2|14326.2|20
1643646000000|2022-01-31 16:20:00|14399.9|14359.9|14471.7|14411.7|14484.9|14424.9|14399.9|14359.9|31
1643646300000|2022-01-31 16:25:00|14472.9|14412.9|14387.3|14327.3|14475.4|14415.4|14383.9|14327.3|13
1643646600000|2022-01-31 16:30:00|14386|14326|14412.6|14352.6|14417.6|14357.6|14363.5|14316|15
1643646900000|2022-01-31 16:35:00|14412.8|14372.8|14412.6|14352.6|14443.1|14383.1|14375.9|14343.1|15
1643647200000|2022-01-31 16:40:00|14410|14350|14414|14374|14417.7|14374|14391|14341.4|7
1643647500000|2022-01-31 16:45:00|14403.5|14379.5|14391.1|14331.1|14406.5|14379.5|14382.4|14331.1|13
1643647800000|2022-01-31 16:50:00|14366.1|14326.1|14415.3|14355.3|14415.3|14355.3|14366.1|14326.1|14
1643648100000|2022-01-31 16:55:00|14417.8|14357.8|14435.9|14375.9|14442.1|14391.1|14407.9|14357.8|10
1643648400000|2022-01-31 17:00:00|14428.4|14368.4|14424.3|14364.3|14429.6|14369.6|14420.8|14360.8|14
1643648700000|2022-01-31 17:05:00|14423.1|14363.1|14385.2|14345.2|14423.1|14363.1|14357|14321.3|11
1643649000000|2022-01-31 17:10:00|14386.4|14346.4|14401.4|14361.4|14416.4|14366.4|14385.9|14346.4|6
1643649300000|2022-01-31 17:15:00|14403.9|14363.9|14415.7|14391.7|14415.7|14391.7|14348.1|14314.8|49
1643649600000|2022-01-31 17:20:00|14418.1|14394.1|14520.3|14460.3|14575.3|14515.3|14418.1|14394.1|38
1643649900000|2022-01-31 17:25:00|14517.7|14457.7|14513.5|14489.5|14551.5|14494.5|14478.5|14446.6|33
1643650200000|2022-01-31 17:30:00|14512.8|14452.8|14422|14362|14537.8|14477.8|14376.1|14336.1|43
1643650500000|2022-01-31 17:35:00|14429.5|14369.5|14429.7|14369.7|14437.1|14377.1|14412|14362|10
1643650800000|2022-01-31 17:40:00|14428.4|14368.4|14407.2|14367.2|14428.4|14368.4|14400.7|14340.7|10
1643651100000|2022-01-31 17:45:00|14406.8|14346.8|14422.2|14362.2|14422.2|14362.2|14402|14342|9
1643651400000|2022-01-31 17:50:00|14424.7|14364.7|14419.7|14359.7|14424.7|14372.2|14411|14359.7|3
1643651700000|2022-01-31 17:55:00|14439.7|14399.7|14439.6|14399.6|14444.2|14420.2|14429.1|14399.6|12
1643652000000|2022-01-31 18:00:00|14430.3|14406.3|14432.7|14408.7|14432.7|14408.7|14429.1|14405.1|0
1643652300000|2022-01-31 18:05:00|14433.9|14409.9|14483.4|14423.4|14488.9|14438.9|14432.9|14399.6|7
1643652600000|2022-01-31 18:10:00|14484.6|14424.6|14488|14448|14495.4|14448|14484.3|14424.6|10
1643652900000|2022-01-31 18:15:00|14482.5|14458.5|14535.2|14475.2|14535.2|14475.2|14482.5|14430.5|16
1643653200000|2022-01-31 18:20:00|14537.6|14477.6|14587|14527|14590.9|14530.9|14510.7|14466.3|112
1643653500000|2022-01-31 18:25:00|14585.8|14525.8|14633.7|14573.7|14640.7|14607.5|14561.6|14522.2|140
1643653800000|2022-01-31 18:30:00|14633.8|14573.8|14624|14564|14655.3|14620.8|14620.2|14560.2|13
1643654100000|2022-01-31 18:35:00|14631.8|14571.8|14638.9|14578.9|14639|14579|14631.8|14571.8|0
1643654400000|2022-01-31 18:40:00|14633.7|14573.7|14627.2|14567.2|14633.7|14578.5|14599.3|14562|25
1643654700000|2022-01-31 18:45:00|14629.8|14569.8|14622.4|14562.4|14658.4|14622.9|14622.4|14562.4|14
1643655000000|2022-01-31 18:50:00|14624.9|14564.9|14629.6|14569.6|14656.5|14609.3|14600.2|14563.4|11
1643655300000|2022-01-31 18:55:00|14630.9|14570.9|14679.2|14619.2|14684.1|14624.1|14630.9|14570.9|21
1643720400000|2022-02-01 13:00:00|14577.1|14517.1|14522.4|14462.4|14583.4|14530.8|14491.5|14438.5|32
1643720700000|2022-02-01 13:05:00|14527.5|14467.5|14491.2|14431.2|14536.3|14476.3|14454.5|14417.5|13
1643721000000|2022-02-01 13:10:00|14491.1|14431.1|14469.6|14409.6|14491.1|14431.1|14458.1|14398.1|11
1643721300000|2022-02-01 13:15:00|14474.6|14414.6|14486.8|14426.8|14491.9|14431.9|14474.6|14414.6|10
1643721600000|2022-02-01 13:20:00|14490.6|14430.6|14457.9|14397.9|14490.6|14430.6|14457.9|14397.9|7
1643721900000|2022-02-01 13:25:00|14426|14402|14417.9|14357.9|14455.3|14402|14398.5|14356.6|8
1643722200000|2022-02-01 13:30:00|14419.2|14359.2|14363|14323|14420.4|14365.4|14349.9|14304.1|36
1643722500000|2022-02-01 13:35:00|14364.2|14324.2|14366.3|14342.3|14367.4|14343.4|14354.9|14321.6|23
1643722800000|2022-02-01 13:40:00|14365|14341|14359.1|14319.1|14371.6|14342.2|14348.6|14305.3|17
1643723100000|2022-02-01 13:45:00|14348.6|14324.6|14306.7|14246.7|14361.6|14328.4|14304.2|14244.2|13
1643723400000|2022-02-01 13:50:00|14307.9|14247.9|14235.2|14175.2|14307.9|14261.4|14173.3|14145.2|51
1643723700000|2022-02-01 13:55:00|14227.6|14167.6|14231.2|14171.2|14257.3|14197.3|14189.9|14149.9|14
1643724000000|2022-02-01 14:00:00|14232.4|14172.4|14198.6|14138.6|14232.4|14174.9|14169.3|14134.8|23
1643724300000|2022-02-01 14:05:00|14208.5|14148.5|14187.2|14127.2|14209.7|14149.7|14184.7|14124.7|9
1643724600000|2022-02-01 14:10:00|14184.7|14124.7|14200.9|14140.9|14203.4|14143.4|14184.7|14124.7|88
1643724900000|2022-02-01 14:15:00|14203.4|14143.4|14254.8|14194.8|14258.6|14198.6|14175.8|14115.8|21
1643725200000|2022-02-01 14:20:00|14253.5|14193.5|14256.8|14232.8|14259.7|14232.8|14244.8|14191|9
1643725500000|2022-02-01 14:25:00|14269.7|14209.7|14292.6|14232.6|14320.2|14266.4|14254.9|14194.9|24
1643725800000|2022-02-01 14:30:00|14293.9|14233.9|14295.1|14235.1|14315.2|14260.2|14258.2|14220|7
1643726100000|2022-02-01 14:35:00|14297.6|14237.6|14262.4|14202.4|14297.6|14237.6|14262.4|14202.4|7
1643726400000|2022-02-01 14:40:00|14263.6|14203.6|14231|14171|14263.6|14203.6|14203.4|14148.4|24
1643726700000|2022-02-01 14:45:00|14237.1|14177.1|14205.8|14145.8|14245.9|14187.6|14205.8|14145.8|4
1643727000000|2022-02-01 14:50:00|14203.3|14143.3|14179.5|14119.5|14203.3|14153.8|14149|14119.5|13
1643727300000|2022-02-01 14:55:00|14172|14132|14259.5|14199.5|14259.5|14199.5|14171.6|14119.5|38
1643727600000|2022-02-01 15:00:00|14260.8|14200.8|14273.4|14213.4|14279.7|14219.7|14260.8|14200.8|10
1643727900000|2022-02-01 15:05:00|14274.7|14214.7|14479.7|14419.7|14479.7|14423.9|14247|14187|38
1643728200000|2022-02-01 15:10:00|14480.9|14420.9|14427.1|14367.1|14480.9|14420.9|14427.1|14367.1|11
1643728500000|2022-02-01 15:15:00|14434.6|14374.6|14470.9|14410.9|14470.9|14410.9|14389.6|14342.1|11
1643728800000|2022-02-01 15:20:00|14469.6|14409.6|14427.1|14367.1|14473.4|14413.4|14423.3|14363.3|18
1643729100000|2022-02-01 15:25:00|14434.6|14374.6|14446.2|14386.2|14459.9|14399.9|14412.2|14352.2|16
1643729400000|2022-02-01 15:30:00|14442.4|14382.4|14469.9|14409.9|14469.9|14421.1|14433.7|14373.7|13
1643729700000|2022-02-01 15:35:00|14474.9|14414.9|14468.6|14408.6|14493.7|14446.6|14468.6|14408.6|16
1643730000000|2022-02-01 15:40:00|14462.4|14422.4|14469.7|14409.7|14471|14426.1|14449.6|14409.6|5
1643730300000|2022-02-01 15:45:00|14468.5|14408.5|14449.6|14389.6|14469.7|14409.7|14448.3|14388.3|5
1643730600000|2022-02-01 15:50:00|14482.1|14422.1|14395.8|14335.8|14484.5|14452.5|14395.8|14335.8|14
1643730900000|2022-02-01 15:55:00|14394.5|14334.5|14444.3|14384.3|14445.5|14385.5|14365.3|14334.5|74
1643731200000|2022-02-01 16:00:00|14443|14383|14443|14383|14443|14383|14441.8|14381.8|0
1643731500000|2022-02-01 16:05:00|14446.7|14386.7|14446.7|14386.7|14451.7|14391.7|14445.5|14385.5|2
1643731800000|2022-02-01 16:10:00|14448|14388|14420.4|14360.4|14466.6|14424.7|14373.7|14314.2|15
1643732100000|2022-02-01 16:15:00|14419.2|14359.2|14425.4|14385.4|14439.2|14385.4|14419.2|14359.2|1
1643732400000|2022-02-01 16:20:00|14424.2|14384.2|14425.4|14385.4|14425.4|14385.4|14424.2|14384.2|1
1643733000000|2022-02-01 16:30:00|14430.3|14370.3|14427.9|14367.9|14432.8|14372.8|14427.9|14367.9|3
1643733300000|2022-02-01 16:35:00|14429.1|14369.1|14427.8|14367.8|14430.3|14370.3|14426.6|14366.6|4
1643733600000|2022-02-01 16:40:00|14429.1|14369.1|14439.1|14379.1|14439.1|14379.1|14396.1|14366.6|12
1643733900000|2022-02-01 16:45:00|14442.8|14382.8|14440.3|14380.3|14449.1|14389.1|14440.3|14380.3|3
1643734200000|2022-02-01 16:50:00|14441.5|14381.5|14421.5|14381.5|14441.5|14384|14421.5|14375.3|1
1643734500000|2022-02-01 16:55:00|14411|14387|14417.8|14357.8|14417.8|14387|14374|14314|15
1643734800000|2022-02-01 17:00:00|14417.7|14357.7|14397.7|14337.7|14420.3|14360.3|14353.9|14311.4|9
1643735100000|2022-02-01 17:05:00|14401.5|14341.5|14392.7|14352.7|14401.5|14364.5|14372.3|14325.2|10
1643735400000|2022-02-01 17:10:00|14391.5|14351.5|14417.7|14357.7|14424|14364|14387.7|14347.7|2
1643735700000|2022-02-01 17:15:00|14416.5|14356.5|14429|14369|14429|14394.5|14383.5|14351.5|11
1643736000000|2022-02-01 17:20:00|14427.7|14367.7|14425.1|14365.1|14427.7|14381.9|14380.1|14320.1|67
1643736300000|2022-02-01 17:25:00|14423.9|14383.9|14418.9|14378.9|14435.1|14405.6|14407.1|14373.9|21
1643736600000|2022-02-01 17:30:00|14408.4|14384.4|14425.2|14365.2|14434|14384.4|14402.2|14365.2|6
1643736900000|2022-02-01 17:35:00|14430.2|14370.2|14413.9|14373.9|14430.2|14378.9|14413.9|14370.2|3
1643737200000|2022-02-01 17:40:00|14426.4|14366.4|14400.2|14360.2|14427.7|14378.2|14386.4|14336.3|14
1643737500000|2022-02-01 17:45:00|14407.7|14367.7|14410.1|14370.1|14425.1|14386.9|14407.6|14360.2|5
1643737800000|2022-02-01 17:50:00|14407.1|14383.1|14402.1|14378.1|14426.4|14383.1|14402.1|14363.9|2
1643738100000|2022-02-01 17:55:00|14399.6|14375.6|14427.6|14367.6|14435.1|14383.9|14378.3|14335|19
1643738400000|2022-02-01 18:00:00|14425.1|14365.1|14446.3|14406.3|14451.2|14406.3|14387.6|14327.6|23
1643738700000|2022-02-01 18:05:00|14448.8|14386.3|14453.8|14393.8|14458.8|14413.8|14425.8|14378.8|7
1643739000000|2022-02-01 18:10:00|14455|14395|14460|14400|14460|14413.7|14451.2|14391.3|11
1643739300000|2022-02-01 18:15:00|14456.2|14396.2|14445|14385|14456.2|14423|14432|14385|11
1643739600000|2022-02-01 18:20:00|14446.2|14386.2|14447.4|14387.4|14452.5|14392.5|14446.2|14386.2|5
1643739900000|2022-02-01 18:25:00|14452.4|14392.4|14441.2|14401.2|14461.1|14426.6|14415.6|14363.6|60
1643740200000|2022-02-01 18:30:00|14442.4|14402.4|14483.7|14443.7|14498.7|14443.7|14438.2|14402.4|15
1643740500000|2022-02-01 18:35:00|14481.2|14441.2|14493.7|14453.7|14503.7|14457.4|14470.6|14441.2|4
1643740800000|2022-02-01 18:40:00|14497.4|14457.4|14495.7|14471.7|14514.9|14485.4|14491.9|14456.2|11
1643741100000|2022-02-01 18:45:00|14496.9|14472.9|14495.7|14471.7|14498.2|14474.2|14493.2|14469.2|2
1643741400000|2022-02-01 18:50:00|14494.4|14470.4|14473.1|14449.1|14508.6|14470.4|14473.1|14443.6|5
1643741700000|2022-02-01 18:55:00|14485.5|14461.5|14491|14431|14516.1|14461.5|14469.8|14409.8|16
1643806800000|2022-02-02 13:00:00|14454.3|14430.3|14514.1|14454.1|14537.8|14477.8|14392.9|14359.5|47
1643807100000|2022-02-02 13:05:00|14505.4|14465.4|14505.5|14445.5|14514.1|14465.4|14504.3|14444.3|5
1643807400000|2022-02-02 13:10:00|14504.3|14444.3|14490.7|14430.7|14504.3|14444.3|14488.3|14428.3|0
1643807700000|2022-02-02 13:15:00|14479.7|14419.7|14490.8|14430.8|14492|14432|14469.6|14409.6|5
1643808000000|2022-02-02 13:20:00|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|0
1643808300000|2022-02-02 13:25:00|14490.7|14430.7|14477|14417|14490.7|14430.7|14474.6|14414.6|1
1643808600000|2022-02-02 13:30:00|14478.2|14418.2|14475.7|14415.7|14479.5|14419.5|14474.5|14414.5|0
1643808900000|2022-02-02 13:35:00|14476.9|14416.9|14475.6|14415.6|14478.2|14418.2|14474.4|14414.4|2
1643809200000|2022-02-02 13:40:00|14478.1|14418.1|14519|14459|14519|14459|14475.6|14415.6|14
1643809500000|2022-02-02 13:45:00|14522.7|14462.7|14525.3|14465.3|14531.4|14471.4|14521.5|14461.5|3
1643809800000|2022-02-02 13:50:00|14526.6|14466.6|14524|14464|14527.9|14469|14509|14464|0
1643810100000|2022-02-02 13:55:00|14498.5|14474.5|14534|14494|14539|14494|14498.5|14464|14
1643810400000|2022-02-02 14:00:00|14529.7|14505.7|14600.6|14540.6|14631.5|14586.5|14529.7|14503.9|60
1643810700000|2022-02-02 14:05:00|14601.8|14541.8|14580.7|14520.7|14605.4|14545.4|14580.7|14520.7|0
1643811000000|2022-02-02 14:10:00|14588|14528|14569.8|14509.8|14588|14528|14564.5|14504.5|2
1643811300000|2022-02-02 14:15:00|14567.3|14507.3|14583.4|14523.4|14605.7|14545.7|14555.6|14501.1|8
1643811600000|2022-02-02 14:20:00|14580.9|14520.9|14572.4|14512.4|14585.7|14525.7|14566|14506|3
1643811900000|2022-02-02 14:25:00|14565|14505|14553.7|14493.7|14570|14510|14553.7|14493.7|1
1643812200000|2022-02-02 14:30:00|14556.2|14496.2|14527.2|14503.2|14561.1|14513.1|14520.9|14465.1|10
1643812500000|2022-02-02 14:35:00|14533.6|14509.6|14524|14464|14536.5|14509.6|14524|14464|9
1643812800000|2022-02-02 14:40:00|14521.5|14461.5|14535.5|14475.5|14540.5|14480.5|14473|14429.2|17
1643813100000|2022-02-02 14:45:00|14540.5|14480.5|14496.8|14436.8|14545.5|14485.5|14470|14425.5|9
1643813400000|2022-02-02 14:50:00|14495.5|14435.5|14481.5|14441.5|14495.5|14452.1|14474.8|14435.5|21
1643813700000|2022-02-02 14:55:00|14479|14439|14510.9|14486.9|14525.2|14488.2|14473.4|14439|13
1643814000000|2022-02-02 15:00:00|14515.4|14455.4|14460.2|14420.2|14515.4|14455.4|14442.3|14406.5|28
1643814300000|2022-02-02 15:05:00|14467.8|14407.8|14449.7|14425.7|14478.9|14427|14448.4|14407.8|7
1643814600000|2022-02-02 15:10:00|14476.3|14416.3|14507.7|14447.7|14507.7|14447.7|14476.3|14416.3|5
1643814900000|2022-02-02 15:15:00|14507.2|14483.2|14545.2|14485.2|14550.4|14496.1|14504.5|14450.2|12
1643815200000|2022-02-02 15:20:00|14546.4|14486.4|14543.8|14483.8|14573.9|14541.9|14542.6|14482.6|10
1643815500000|2022-02-02 15:25:00|14546.4|14486.4|14563.5|14503.5|14570|14510|14541.5|14481.5|5
1643815800000|2022-02-02 15:30:00|14562.2|14502.2|14585.6|14525.6|14586.9|14536.9|14541.8|14501|14
1643816100000|2022-02-02 15:35:00|14598.1|14538.1|14585.6|14525.6|14599.3|14545.4|14585.4|14525.6|4
1643816400000|2022-02-02 15:40:00|14584.1|14544.1|14581.9|14521.9|14587|14544.1|14576.8|14521.9|3
1643816700000|2022-02-02 15:45:00|14584.3|14524.3|14586.9|14526.9|14586.9|14526.9|14584.3|14524.3|2
1643817000000|2022-02-02 15:50:00|14581.9|14541.9|14578.1|14518.1|14594.3|14541.9|14568.4|14508.4|19
1643817300000|2022-02-02 15:55:00|14568.4|14508.4|14573.3|14513.3|14605.8|14555|14568.4|14508.4|5
1643817600000|2022-02-02 16:00:00|14572|14512|14556.4|14496.4|14573.3|14530.1|14553.9|14493.9|17
1643817900000|2022-02-02 16:05:00|14555.2|14495.2|14555.1|14495.1|14571.3|14531.9|14551.4|14491.4|4
1643818200000|2022-02-02 16:10:00|14553.9|14493.9|14545.2|14485.2|14555.1|14495.1|14541.5|14481.5|1
1643818500000|2022-02-02 16:15:00|14546.5|14486.5|14536.4|14476.4|14551.5|14491.5|14536.4|14476.4|1
1643818800000|2022-02-02 16:20:00|14538.9|14478.9|14566.2|14526.2|14568.7|14526.2|14529.7|14476.4|6
1643819100000|2022-02-02 16:25:00|14565|14525|14566.2|14526.2|14566.2|14531.8|14554.6|14525|5
1643819400000|2022-02-02 16:30:00|14577.2|14537.2|14557.8|14517.8|14584.8|14537.2|14555.8|14502.8|58
1643819700000|2022-02-02 16:35:00|14556.6|14516.6|14565.4|14505.4|14566.6|14519|14556.5|14505.4|0
1643820000000|2022-02-02 16:40:00|14566.6|14506.6|14575.6|14515.6|14575.6|14537.3|14543.8|14498.1|44
1643820300000|2022-02-02 16:45:00|14566.9|14526.9|14566.8|14526.8|14575.6|14537.3|14561.3|14515.6|4
1643820600000|2022-02-02 16:50:00|14568.1|14528.1|14550.6|14510.6|14575.6|14537.3|14541.4|14510.6|5
1643820900000|2022-02-02 16:55:00|14551.9|14511.9|14541.3|14517.3|14556.8|14517.3|14539.3|14491.8|4
1643821200000|2022-02-02 17:00:00|14540|14516|14561.1|14501.1|14563.5|14516|14540|14501.1|15
1643821500000|2022-02-02 17:05:00|14562.3|14502.3|14543.8|14483.8|14562.3|14502.3|14542.5|14482.5|1
1643821800000|2022-02-02 17:10:00|14545|14485|14560|14520|14570|14520|14545|14485|2
1643822100000|2022-02-02 17:15:00|14561.3|14521.3|14561.3|14521.3|14561.3|14521.3|14561.3|14521.3|2
1643822400000|2022-02-02 17:20:00|14561.5|14501.5|14556.4|14516.4|14565.2|14518.9|14555.1|14501.5|2
1643822700000|2022-02-02 17:25:00|14557.7|14517.7|14591.1|14531.1|14591.1|14536.8|14550.8|14517.7|10
1643823000000|2022-02-02 17:30:00|14589.9|14529.9|14586.2|14526.2|14596.2|14557.8|14568.7|14514.9|8
1643823300000|2022-02-02 17:35:00|14584.9|14524.9|14589.4|14529.4|14589.4|14534.8|14558.8|14516.5|75
1643823600000|2022-02-02 17:40:00|14599.4|14539.4|14587|14547|14599.4|14551.3|14571.5|14524.4|15
1643823900000|2022-02-02 17:45:00|14585.8|14545.8|14594.4|14534.4|14594.4|14545.8|14584.5|14534.4|2
1643824200000|2022-02-02 17:50:00|14589.4|14529.4|14581.9|14541.9|14594.4|14554.9|14578.9|14527|2
1643824500000|2022-02-02 17:55:00|14583.2|14543.2|14580.7|14520.7|14595.7|14556.2|14556.5|14519.5|3
1643824800000|2022-02-02 18:00:00|14573.2|14513.2|14579.4|14519.4|14579.4|14519.4|14566.9|14506.9|6
1643825100000|2022-02-02 18:05:00|14578.1|14518.1|14576.9|14516.9|14581.9|14521.9|14571.9|14511.9|16
1643825400000|2022-02-02 18:10:00|14573.3|14513.3|14555.8|14495.8|14573.4|14513.4|14554.5|14494.5|19
1643825700000|2022-02-02 18:15:00|14552.1|14492.1|14555.8|14495.8|14555.8|14495.8|14552.1|14492.1|0
1643826000000|2022-02-02 18:20:00|14554.6|14494.6|14524.6|14484.6|14558.3|14504.6|14518.4|14472.1|6
1643826300000|2022-02-02 18:25:00|14518.4|14478.4|14490.2|14430.2|14537.1|14482.1|14479.7|14428.9|102
1643826600000|2022-02-02 18:30:00|14488.9|14428.9|14508.6|14448.6|14538.8|14478.8|14483.9|14428.9|15
1643826900000|2022-02-02 18:35:00|14488.1|14428.1|14513.6|14453.6|14513.6|14453.6|14462.5|14402.5|21
1643827200000|2022-02-02 18:40:00|14522.1|14462.1|14537.3|14477.3|14537.3|14477.3|14521.1|14461.1|2
1643827500000|2022-02-02 18:45:00|14539.8|14479.8|14527.3|14467.3|14539.8|14479.8|14524.8|14464.8|5
1643827800000|2022-02-02 18:50:00|14526|14466|14530.8|14470.8|14544.5|14493.3|14510.8|14450.8|7
1643828100000|2022-02-02 18:55:00|14532|14472|14537|14477|14549.3|14489.3|14532|14472|9
1643893200000|2022-02-03 13:00:00|14548.8|14488.8|14536.7|14476.7|14563.8|14503.8|14529.2|14469.2|7
1643893500000|2022-02-03 13:05:00|14532|14472|14525.4|14465.4|14532|14472|14525.4|14465.4|0
1643893800000|2022-02-03 13:10:00|14493.7|14469.7|14483.8|14459.8|14525.4|14476.3|14483.8|14459.3|9
1643894100000|2022-02-03 13:15:00|14482.6|14458.6|14466.6|14442.6|14489.4|14458.6|14466.6|14442.6|6
1643894400000|2022-02-03 13:20:00|14466.7|14442.7|14462.7|14438.7|14466.7|14442.7|14461.6|14437.6|17
1643894700000|2022-02-03 13:25:00|14475.9|14451.9|14507.2|14447.2|14507.2|14451.9|14475.9|14440.9|4
1643895000000|2022-02-03 13:30:00|14506|14446|14500.8|14440.8|14506|14446|14497.2|14437.2|1
1643895300000|2022-02-03 13:35:00|14429.8|14405.8|14483.1|14423.1|14483.1|14423.1|14404.7|14344.7|28
1643895600000|2022-02-03 13:40:00|14481.9|14421.9|14489.4|14449.4|14493.3|14449.4|14480.7|14420.7|2
1643895900000|2022-02-03 13:45:00|14483.9|14459.9|14485|14461|14486.4|14462.4|14482.5|14458.5|1
1643896200000|2022-02-03 13:50:00|14486.4|14462.4|14505.5|14465.5|14521.7|14470.5|14486.4|14461.7|3
1643896500000|2022-02-03 13:55:00|14499.9|14475.9|14505|14481|14510.8|14481.2|14499.9|14465.5|2
1643896800000|2022-02-03 14:00:00|14507.4|14483.4|14493.8|14469.8|14520.6|14484.7|14493.8|14456.7|4
1643897100000|2022-02-03 14:05:00|14506.5|14466.5|14498.8|14474.8|14509.2|14474.8|14497.6|14466.5|2
1643897400000|2022-02-03 14:10:00|14503.5|14479.5|14506.2|14482.2|14513|14482.2|14503.5|14473|1
1643897700000|2022-02-03 14:15:00|14507.3|14483.3|14516.6|14456.6|14518|14487.2|14506|14456.6|3
1643898000000|2022-02-03 14:20:00|14510.7|14450.7|14506.6|14446.6|14510.7|14450.7|14504.3|14444.3|4
1643898300000|2022-02-03 14:25:00|14488.4|14448.4|14481.8|14441.8|14488.4|14448.4|14481.8|14441.8|0
1643898600000|2022-02-03 14:30:00|14480.6|14440.6|14476.7|14436.7|14480.6|14440.6|14476.7|14436.7|2
1643898900000|2022-02-03 14:35:00|14477.9|14437.9|14504.6|14444.6|14505.4|14450|14472.7|14436.7|17
1643899200000|2022-02-03 14:40:00|14503.5|14443.5|14500.9|14440.9|14504.8|14444.8|14500.9|14440.9|3
1643899500000|2022-02-03 14:45:00|14495.9|14435.9|14502.2|14442.2|14502.3|14442.3|14495.9|14435.9|4
1643899800000|2022-02-03 14:50:00|14501.1|14441.1|14500.9|14440.9|14504.6|14459.1|14449.9|14401.1|31
1643900100000|2022-02-03 14:55:00|14488.6|14448.6|14489.9|14449.9|14502.4|14452.5|14481.2|14421.2|22
1643900400000|2022-02-03 15:00:00|14478.2|14454.2|14484.7|14444.7|14502.4|14462.1|14475.7|14437.1|34
1643900700000|2022-02-03 15:05:00|14461|14421|14484.7|14444.7|14489.7|14444.7|14461|14419.8|8
1643901000000|2022-02-03 15:10:00|14487.3|14447.3|14487.2|14447.2|14490|14460.2|14481.8|14447.2|8
1643901300000|2022-02-03 15:15:00|14488.4|14448.4|14481.8|14457.8|14489.7|14457.8|14478.1|14448.4|5
1643901600000|2022-02-03 15:20:00|14487.2|14447.2|14487.3|14447.3|14487.3|14447.3|14487.2|14447.2|2
1643901900000|2022-02-03 15:25:00|14502.3|14442.3|14491.2|14451.2|14503.6|14454.8|14491.1|14442.3|3
1643902200000|2022-02-03 15:30:00|14489.8|14449.8|14491.1|14451.1|14502.3|14451.1|14489.8|14442.3|7
1643902500000|2022-02-03 15:35:00|14492.4|14452.4|14492.4|14452.4|14503.6|14452.4|14492.4|14443.6|1
1643902800000|2022-02-03 15:40:00|14491.2|14451.2|14493.9|14453.9|14494.9|14465.4|14478.2|14448.6|2
1643903100000|2022-02-03 15:45:00|14492.5|14452.5|14483.3|14459.3|14492.5|14459.4|14483.3|14452.5|4
1643903400000|2022-02-03 15:50:00|14484.7|14460.7|14526.9|14502.9|14537.5|14502.9|14484.7|14460.7|4
1643903700000|2022-02-03 15:55:00|14529.5|14505.5|14591.2|14551.2|14597.5|14553.8|14529.5|14505.5|8
1643904000000|2022-02-03 16:00:00|14595.3|14535.3|14527|14503|14595.3|14535.3|14527|14493.8|6
1643904300000|2022-02-03 16:05:00|14528.3|14504.3|14562.5|14502.5|14563.8|14517.5|14528.3|14498.7|3
1643904600000|2022-02-03 16:10:00|14555|14515|14567.8|14507.8|14572.5|14517.5|14552.6|14492.6|10
1643904900000|2022-02-03 16:15:00|14567.7|14507.7|14570.2|14510.2|14570.2|14510.2|14567.7|14507.7|3
1643905200000|2022-02-03 16:20:00|14572.7|14512.7|14575.2|14515.2|14575.2|14515.2|14572.7|14512.7|1
1643905500000|2022-02-03 16:25:00|14577.7|14517.7|14584.4|14560.4|14588.8|14560.4|14570.6|14517.6|8
1643905800000|2022-02-03 16:30:00|14582.1|14558.1|14565.5|14505.5|14584.7|14560.7|14565.5|14505.5|19
1643906100000|2022-02-03 16:35:00|14560.8|14500.8|14553.1|14493.1|14563|14503|14533.3|14484.3|9
1643906400000|2022-02-03 16:40:00|14551.9|14491.9|14535.9|14475.9|14553.1|14498.8|14522.8|14473.3|18
1643906700000|2022-02-03 16:45:00|14543.3|14483.3|14537.5|14477.5|14547.1|14495|14531|14476.3|14
1643907000000|2022-02-03 16:50:00|14539.9|14479.9|14529|14469|14542.5|14491|14528.5|14469|11
1643907300000|2022-02-03 16:55:00|14530.1|14470.1|14524.1|14464.1|14530.1|14475.3|14513.9|14464.1|11
1643907600000|2022-02-03 17:00:00|14521.7|14461.7|14523.2|14463.2|14524.4|14464.4|14521.7|14461.7|29
1643907900000|2022-02-03 17:05:00|14522|14462|14535.4|14475.4|14535.4|14478.3|14513.2|14459.7|39
1643908200000|2022-02-03 17:10:00|14534.2|14474.2|14531.9|14471.9|14535.4|14479.5|14517.1|14469.5|8
1643908500000|2022-02-03 17:15:00|14530.7|14470.7|14519.9|14479.9|14536.7|14492.8|14516.8|14468.3|9
1643908800000|2022-02-03 17:20:00|14510.7|14486.7|14515.5|14455.5|14527.3|14486.7|14505.4|14455.5|8
1643909100000|2022-02-03 17:25:00|14516.7|14456.7|14486.7|14446.7|14516.7|14456.7|14483.7|14423.7|9
1643909400000|2022-02-03 17:30:00|14487.8|14447.8|14503.9|14443.9|14506.2|14457|14454.4|14430.4|12
1643909700000|2022-02-03 17:35:00|14502.7|14442.7|14503.9|14443.9|14503.9|14450.3|14490.3|14440.3|8
1643910000000|2022-02-03 17:40:00|14502.7|14442.7|14500.3|14440.3|14502.7|14452.3|14462|14419.2|23
1643910300000|2022-02-03 17:45:00|14499.2|14439.2|14488|14448|14501.5|14448|14488|14439.1|6
1643910600000|2022-02-03 17:50:00|14501.5|14441.5|14482.3|14458.3|14502.8|14463.3|14482.3|14441.5|10
1643910900000|2022-02-03 17:55:00|14483.6|14459.6|14512.2|14452.2|14512.2|14462.3|14483.6|14448.7|43
1643911200000|2022-02-03 18:00:00|14513.4|14453.4|14521.9|14461.9|14523.1|14478.6|14502.6|14449.9|13
1643911500000|2022-02-03 18:05:00|14528.2|14468.2|14516.9|14456.9|14528.2|14477.9|14476.4|14448.1|3
1643911800000|2022-02-03 18:10:00|14519.4|14459.4|14519.4|14459.4|14519.4|14459.4|14519.4|14459.4|0
1643912100000|2022-02-03 18:15:00|14521.8|14461.8|14547.2|14487.2|14547.4|14492.4|14521.8|14461.8|23
1643912400000|2022-02-03 18:20:00|14547.4|14487.4|14529|14489|14547.4|14489|14527.6|14480.1|9
1643912700000|2022-02-03 18:25:00|14527.6|14487.6|14505.1|14481.1|14540.1|14502.3|14470.5|14439.4|111
1643913000000|2022-02-03 18:30:00|14506.4|14482.4|14495.7|14455.7|14507.1|14482.4|14491.3|14440.9|3
1643913300000|2022-02-03 18:35:00|14494.6|14454.6|14510.4|14470.4|14510.4|14474|14490.1|14452.1|7
1643913600000|2022-02-03 18:40:00|14509.1|14469.1|14502.5|14462.5|14517.3|14469.1|14502.5|14455|1
1643913900000|2022-02-03 18:45:00|14503.8|14463.8|14501.3|14461.3|14506.3|14473.1|14493.3|14459|6
1643914200000|2022-02-03 18:50:00|14504|14464|14497.3|14437.3|14521.5|14483.9|14480|14437.3|24
1643914500000|2022-02-03 18:55:00|14498.5|14438.5|14496.2|14436.2|14498.5|14438.5|14491.3|14431.3|36
1643979600000|2022-02-04 13:00:00|14500.7|14476.7|14518.5|14458.5|14530.4|14480.4|14500.7|14455.1|10
1643979900000|2022-02-04 13:05:00|14516.2|14456.2|14515.1|14455.1|14520.1|14470.8|14478.9|14443|5
1643980200000|2022-02-04 13:10:00|14513.9|14453.9|14517.4|14457.4|14517.4|14457.4|14512.8|14452.8|0
1643980500000|2022-02-04 13:15:00|14515.1|14455.1|14491.7|14451.7|14515.1|14455.1|14478.9|14442.6|3
1643980800000|2022-02-04 13:20:00|14482.5|14458.5|14514.2|14454.2|14520.5|14460.5|14482.5|14449.4|10
1643981100000|2022-02-04 13:25:00|14515.5|14455.5|14491.9|14451.9|14516.4|14458.2|14491.9|14443|4
1643981400000|2022-02-04 13:30:00|14489.4|14449.4|14401.4|14361.4|14489.4|14456.2|14367.3|14333.3|69
1643981700000|2022-02-04 13:35:00|14410.3|14350.3|14385.5|14325.5|14451.2|14409.2|14343.9|14309.6|43
1643982000000|2022-02-04 13:40:00|14384.4|14324.4|14351.6|14327.6|14384.4|14327.6|14347.5|14311.6|3
1643982300000|2022-02-04 13:45:00|||||||||4
1643982600000|2022-02-04 13:50:00|14349.1|14325.1|14382.1|14322.1|14394.6|14334.6|14346.6|14322.1|8
1643982900000|2022-02-04 13:55:00|14408|14348|14424.6|14364.6|14428.6|14383.2|14408|14348|9
1643983200000|2022-02-04 14:00:00|14422.1|14362.1|14387.7|14363.7|14422.1|14363.7|14385.2|14352.1|3
1643983500000|2022-02-04 14:05:00|14385.2|14361.2|14385.2|14361.2|14385.2|14361.2|14385.2|14361.2|2
1643983800000|2022-02-04 14:10:00|14381.8|14357.8|14371.1|14347.1|14382.5|14358.5|14371.1|14341.6|23
1643984100000|2022-02-04 14:15:00|14370|14346|14327.6|14287.6|14370|14346|14315.4|14275.6|25
1643984400000|2022-02-04 14:20:00|14328.7|14288.7|14358.9|14298.9|14362.1|14302.1|14320|14287.6|4
1643984700000|2022-02-04 14:25:00|14357.8|14297.8|14276.1|14216.1|14358.4|14298.9|14244.5|14202.5|43
1643985000000|2022-02-04 14:30:00|14277.5|14217.5|14257.5|14217.5|14277.5|14245.5|14247.5|14207.5|57
1643985300000|2022-02-04 14:35:00|14253.6|14213.6|14274.8|14214.8|14275.9|14234.4|14236.8|14198.4|24
1643985600000|2022-02-04 14:40:00|14273.6|14213.6|14280|14220|14283.6|14237.1|14273.6|14213.6|5
1643985900000|2022-02-04 14:45:00|14273.4|14213.4|14213.6|14189.6|14273.4|14221.6|14212.7|14188.7|16
1643986200000|2022-02-04 14:50:00|14211.1|14187.1|14161.1|14121.1|14225.7|14187.1|14160.9|14120.9|94
1643986500000|2022-02-04 14:55:00|14172|14148|14151.6|14127.6|14176.1|14148|14134.5|14110.5|74
1643986800000|2022-02-04 15:00:00|14105|14045|14097.3|14057.3|14105|14057.3|14075.6|14025.2|102
1643987100000|2022-02-04 15:05:00|14114.1|14054.1|14126.6|14066.6|14144.3|14120.3|14114.1|14054.1|13
1643987400000|2022-02-04 15:10:00|14125.2|14065.2|13905.4|13881.4|14132.5|14072.7|13860.9|13800.9|233
1643987700000|2022-02-04 15:15:00|13920.4|13896.4|13945.4|13921.4|13957.9|13924.1|13907|13847|49
1643988000000|2022-02-04 15:20:00|13944.2|13920.2|13942.2|13902.2|13952|13928|13897.2|13870.2|51
1643988300000|2022-02-04 15:25:00|13936.5|13912.5|13975.7|13935.7|13986.4|13945|13936.5|13907|34
1643988600000|2022-02-04 15:30:00|13974.3|13934.3|13947.9|13923.9|13975.5|13935.5|13942.5|13906.2|6
1643988900000|2022-02-04 15:35:00|13954.8|13914.8|13954.8|13914.8|13954.8|13923.9|13947.9|13914.8|2
1643989200000|2022-02-04 15:40:00|13947.9|13923.9|13940.9|13916.9|13965.7|13928.5|13940.9|13905.7|10
1643989500000|2022-02-04 15:45:00|13937.4|13913.4|13931.6|13871.6|13954.3|13913.4|13898.6|13867.9|29
1643989800000|2022-02-04 15:50:00|13927.9|13867.9|13927.9|13887.9|13942.3|13888.4|13905.9|13866.6|8
1643990100000|2022-02-04 15:55:00|13926.8|13886.8|13938.9|13878.9|13938.9|13887.7|13925.4|13878.9|2
1643990400000|2022-02-04 16:00:00|13930|13890|13960|13900|13966.9|13917.4|13930|13881.1|9
1643990700000|2022-02-04 16:05:00|13961.2|13901.2|13925.2|13901.2|13961.2|13907.6|13925.2|13892.3|10
1643991000000|2022-02-04 16:10:00|13924.1|13900.1|13948.4|13888.4|13954.6|13902.3|13916.8|13884.8|9
1643991300000|2022-02-04 16:15:00|13949.6|13889.6|13961.8|13901.8|13970|13918.2|13928.8|13888.9|57
1643991600000|2022-02-04 16:20:00|13959.3|13899.3|13975.7|13915.7|13983.8|13943.4|13950.6|13899.3|4
1643991900000|2022-02-04 16:25:00|13976.8|13916.8|13972.7|13912.7|13986.6|13926.6|13969.1|13909.1|14
1643992200000|2022-02-04 16:30:00|13943.6|13919.6|13938.6|13914.6|13946.1|13922.1|13938.6|13914.6|14
1643992500000|2022-02-04 16:35:00|13939.9|13915.9|13944.7|13920.7|13944.7|13920.7|13937.2|13913.2|9
1643992800000|2022-02-04 16:40:00|13947.4|13923.4|14000.7|13940.7|14002|13955.9|13947.4|13919.1|32
1643993100000|2022-02-04 16:45:00|13989.5|13949.5|13991.5|13967.5|14004.8|13967.5|13989.1|13937.3|5
1643993400000|2022-02-04 16:50:00|13993.8|13969.8|14004.8|13944.8|14004.8|13974.1|13989|13943.6|7
1643993700000|2022-02-04 16:55:00|14001.4|13941.4|13998.6|13938.6|14003.6|13949.1|13986.8|13931.8|15
1643994000000|2022-02-04 17:00:00|13999.8|13939.8|13977|13937|14001.4|13964.6|13977|13927|7
1643994300000|2022-02-04 17:05:00|13979.3|13939.3|13993.6|13953.6|14003.6|13953.6|13979.3|13934.3|11
1643994600000|2022-02-04 17:10:00|14002.5|13942.5|13992.7|13932.7|14002.5|13947.5|13971.5|13932.7|11
1643994900000|2022-02-04 17:15:00|13995.2|13935.2|14000|13940|14000|13951|13975|13931.8|4
1643995200000|2022-02-04 17:20:00|13986.6|13946.6|13956.5|13932.5|14000.2|13956.2|13951.5|13927.5|18
1643995500000|2022-02-04 17:25:00|13949.7|13925.7|13956.4|13916.4|13968.4|13928.9|13941.1|13912.5|21
1643995800000|2022-02-04 17:30:00|13965.2|13905.2|13992.5|13932.5|13995.9|13938.5|13938.8|13904.1|59
1643996100000|2022-02-04 17:35:00|13990.2|13930.2|13955.2|13931.2|13991.8|13953|13955.2|13923.9|18
1643996400000|2022-02-04 17:40:00|13951.1|13927.1|13960.2|13920.2|13963.9|13932.1|13943.6|13918.4|8
1643996700000|2022-02-04 17:45:00|13961.6|13921.6|13961.6|13921.6|13966.4|13933.5|13954.7|13921.6|7
1643997000000|2022-02-04 17:50:00|13982.1|13922.1|13951.6|13927.6|13990|13942.3|13951.6|13913.9|12
1643997300000|2022-02-04 17:55:00|13950.2|13926.2|13942.5|13918.5|13957.5|13926.2|13942.5|13915|14
1643997600000|2022-02-04 18:00:00|13943.8|13919.8|13975.7|13915.7|13981.8|13930.8|13941.6|13915.7|15
1643997900000|2022-02-04 18:05:00|13973.4|13913.4|13946.6|13922.6|13973.4|13926.2|13946.6|13912.1|8
1643998200000|2022-02-04 18:10:00|13943.8|13919.8|13920|13896|13943.8|13919.8|13920|13892.5|34
1643998500000|2022-02-04 18:15:00|13921.1|13897.1|13941.6|13901.6|13941.6|13901.6|13918.6|13894.6|13
1643998800000|2022-02-04 18:20:00|13931.4|13907.4|13950.7|13890.7|13952.1|13916.2|13925|13888|27
1643999100000|2022-02-04 18:25:00|13939.6|13899.6|13964.4|13904.4|13970.5|13916|13917.7|13883.5|86
1643999400000|2022-02-04 18:30:00|13965.5|13905.5|13940|13900|13970.5|13910.5|13927.7|13887.1|12
1643999700000|2022-02-04 18:35:00|13954.6|13894.6|13970.1|13910.1|13975.1|13915.1|13954.6|13894.6|4
1644000000000|2022-02-04 18:40:00|13970.3|13910.3|13968.9|13908.9|13972.8|13912.8|13967.6|13907.6|2
1644000300000|2022-02-04 18:45:00|13965.3|13905.3|13915|13891|13965.3|13905.3|13915|13888|11
1644000600000|2022-02-04 18:50:00|13912.5|13888.5|13915.1|13875.1|13917.6|13888.5|13903.7|13873.9|13
1644000900000|2022-02-04 18:55:00|13904.8|13880.8|13883.7|13843.7|13905.3|13880.8|13880.9|13834.8|19
1644238800000|2022-02-07 13:00:00|13869.5|13845.5|13925.1|13885.1|13925.1|13888.5|13853.1|13797.1|45
1644239100000|2022-02-07 13:05:00|13917.6|13857.6|13923.6|13883.6|13929.5|13883.6|13905.7|13857.6|4
1644239400000|2022-02-07 13:10:00|13929.5|13889.5|13984.3|13944.3|13984.3|13945.7|13922.6|13889.5|16
1644239700000|2022-02-07 13:15:00|13995.3|13935.3|14008.4|13948.4|14012.9|13953.3|13986.3|13934.9|20
1644240000000|2022-02-07 13:20:00|14011.9|13951.9|14169.3|14109.3|14169.3|14109.3|14011.9|13951.9|35
1644240300000|2022-02-07 13:25:00|14113.5|14053.5|14129|14069|14161.2|14101.2|14113.5|14053.5|22
1644240600000|2022-02-07 13:30:00|14134|14074|13998.9|13938.9|14138.4|14078.4|13998.9|13938.9|29
1644240900000|2022-02-07 13:35:00|13995.9|13935.9|13982.3|13922.3|13995.9|13935.9|13982.3|13922.3|1
1644241200000|2022-02-07 13:40:00|13977.3|13917.3|13974.8|13914.8|13979.8|13933|13973|13914.8|2
1644241500000|2022-02-07 13:45:00|13972.3|13912.3|13931.3|13871.3|13972.3|13912.3|13917.8|13868.8|16
1644241800000|2022-02-07 13:50:00|13933.8|13873.8|13956.3|13896.3|13963.8|13911.3|13929.3|13873.8|7
1644242100000|2022-02-07 13:55:00|13955.3|13895.3|13952.8|13892.8|13958.8|13898.8|13948.3|13888.3|7
1644242400000|2022-02-07 14:00:00|13950.3|13890.3|13936.9|13896.9|13950.3|13912.8|13929.8|13883.3|8
1644242700000|2022-02-07 14:05:00|13935.9|13895.9|13912.8|13888.8|13938.3|13902.8|13912.8|13878.3|5
1644243000000|2022-02-07 14:10:00|13911.7|13887.7|13857.8|13797.8|13916.8|13890.8|13857.8|13797.8|24
1644243300000|2022-02-07 14:15:00|13854.8|13794.8|13835.4|13795.4|13854.8|13795.4|13835.4|13786.4|0
1644243600000|2022-02-07 14:20:00|13834.4|13794.4|13851.4|13811.4|13851.4|13815.3|13825.4|13794.4|11
1644243900000|2022-02-07 14:25:00|13852.4|13812.4|13850.9|13810.9|13852.4|13812.4|13850.9|13810.9|2
1644244200000|2022-02-07 14:30:00|13852.4|13812.4|13841.9|13801.9|13864.5|13824.5|13839.9|13801.9|6
1644244500000|2022-02-07 14:35:00|13842.9|13802.9|13844.4|13804.4|13844.4|13804.4|13842.9|13802.9|0
1644244800000|2022-02-07 14:40:00|13839.4|13815.4|13803.1|13743.1|13851.8|13815.4|13774.2|13741.3|66
1644245100000|2022-02-07 14:45:00|13817.2|13757.2|13779.6|13755.6|13818.7|13762.7|13770.1|13740.2|15
1644245400000|2022-02-07 14:50:00|13778.6|13754.6|13718.5|13694.5|13782|13758|13717.5|13693.5|53
1644245700000|2022-02-07 14:55:00|13734|13694|13765|13705|13774.5|13714.5|13718.5|13694|11
1644246000000|2022-02-07 15:00:00|13763|13703|13747.5|13707.5|13763|13715|13732|13690|28
1644246300000|2022-02-07 15:05:00|13754.5|13694.5|13746|13722|13754.5|13722|13731.5|13691.5|12
1644246600000|2022-02-07 15:10:00|13743|13719|13765|13725|13770|13730|13738.5|13714.5|34
1644246900000|2022-02-07 15:15:00|13757.5|13733.5|13800|13760|13801.5|13760|13756|13732|20
1644247200000|2022-02-07 15:20:00|13791|13767|13833.5|13773.5|13841|13806.5|13791|13760|18
1644247500000|2022-02-07 15:25:00|13835|13775|13818.5|13758.5|13835|13775|13816|13756|26
1644247800000|2022-02-07 15:30:00|13826|13766|13811|13771|13826|13773.5|13807.5|13753.5|7
1644248100000|2022-02-07 15:35:00|13804|13780|13869.5|13829.5|13877.3|13849|13804|13780|31
1644248400000|2022-02-07 15:40:00|13864|13840|13896|13836|13936|13907.5|13864|13836|26
1644248700000|2022-02-07 15:45:00|13885|13845|13876|13816|13885|13845|13873.1|13816|4
1644249000000|2022-02-07 15:50:00|13863.1|13839.1|13853.5|13813.5|13882.4|13846.5|13835.5|13808|33
1644249300000|2022-02-07 15:55:00|13829.3|13805.3|13783.5|13723.5|13829.3|13805.3|13783.5|13723.5|27
1644249600000|2022-02-07 16:00:00|13784.5|13724.5|13785|13725|13787.5|13727.5|13784.5|13724.5|5
1644249900000|2022-02-07 16:05:00|13787.5|13727.5|13785|13725|13787.5|13727.5|13785|13725|1
1644250500000|2022-02-07 16:15:00|13786|13726|13785|13725|13787.5|13742.5|13779.5|13725|1
1644251100000|2022-02-07 16:25:00|13770|13730|13803.5|13763.5|13805|13765|13750.5|13726.5|17
1644251400000|2022-02-07 16:30:00|13812.5|13752.5|13797.5|13757.5|13812.5|13760|13797.5|13752.5|0
1644251700000|2022-02-07 16:35:00|13801.6|13761.6|13806|13766|13806|13766|13801.6|13761.6|2
1644252000000|2022-02-07 16:40:00|13806.1|13766.1|13803.6|13763.6|13806.1|13766.1|13803.6|13763.6|1
1644252300000|2022-02-07 16:45:00|13806.1|13766.1|13826.1|13766.1|13827.5|13791.6|13806.1|13760.1|8
1644252600000|2022-02-07 16:50:00|13817.1|13777.1|13815.6|13791.6|13821.1|13791.6|13814.1|13777.1|7
1644252900000|2022-02-07 16:55:00|13821.1|13781.1|13828.6|13788.6|13830.1|13791.6|13815.6|13781.1|87
1644253200000|2022-02-07 17:00:00|13826.1|13786.1|13824.6|13800.6|13827.6|13800.6|13820.6|13786.1|15
1644253500000|2022-02-07 17:05:00|13827.1|13803.1|13851.6|13791.6|13862.6|13827.1|13827.1|13791.6|56
1644253800000|2022-02-07 17:10:00|13854.1|13794.1|13858.6|13818.6|13859.1|13824.6|13848.6|13794.1|38
1644254100000|2022-02-07 17:15:00|13854.1|13814.1|13881.6|13821.6|13881.6|13821.6|13854.1|13806.1|7
1644254400000|2022-02-07 17:20:00|13879.1|13819.1|13876.6|13816.6|13881.6|13821.6|13869.1|13809.1|0
1644254700000|2022-02-07 17:25:00|13874.1|13814.1|13858.6|13818.6|13874.5|13834.1|13848.6|13806.1|12
1644255000000|2022-02-07 17:30:00|13853.6|13829.6|13876.6|13836.6|13890.6|13839.1|13853.6|13827.6|15
1644255300000|2022-02-07 17:35:00|13887.6|13827.6|13872.6|13812.6|13887.6|13842.6|13855.6|13807.2|11
1644255600000|2022-02-07 17:40:00|13876.1|13816.1|13871.6|13831.6|13887.6|13859.6|13845.6|13808.7|15
1644255900000|2022-02-07 17:45:00|13882.6|13822.6|13854.1|13814.1|13884.1|13831.1|13835.6|13811.6|11
1644256200000|2022-02-07 17:50:00|13855.1|13815.1|13869.1|13809.1|13869.1|13815.1|13855.1|13806.1|2
1644256500000|2022-02-07 17:55:00|13877.6|13817.6|13875.6|13815.6|13878.6|13818.6|13875.6|13815.6|12
1644256800000|2022-02-07 18:00:00|13880.1|13820.1|13845.1|13805.1|13880.1|13826.7|13833.1|13797.1|25
1644257100000|2022-02-07 18:05:00|13836.1|13812.1|13850.6|13826.6|13852.1|13828.1|13836.1|13812.1|5
1644257400000|2022-02-07 18:10:00|13855.1|13831.1|13874.6|13834.6|13882.1|13834.6|13855.1|13822.1|0
1644257700000|2022-02-07 18:15:00|13882.1|13822.1|13874.6|13834.6|13888.1|13834.6|13842.1|13804.1|10
1644258000000|2022-02-07 18:20:00|13871.6|13847.6|13882.1|13822.1|13883.6|13855.1|13858.1|13815.1|32
1644258300000|2022-02-07 18:25:00|13871.1|13831.1|13829.6|13769.6|13882.1|13840.6|13819.1|13769.6|73
1644258600000|2022-02-07 18:30:00|13832.1|13772.1|13824.6|13764.6|13845.6|13789.1|13815.1|13761.1|8
1644258900000|2022-02-07 18:35:00|13823.6|13763.6|13822.1|13762.1|13824.6|13764.6|13800.6|13755.6|15
1644259200000|2022-02-07 18:40:00|13823.1|13763.1|13820.6|13760.6|13823.1|13763.1|13820.6|13760.6|10
1644259500000|2022-02-07 18:45:00|13824.1|13764.1|13804.6|13780.6|13824.1|13785.6|13797.7|13751.6|5
1644259800000|2022-02-07 18:50:00|13806.1|13782.1|13820.1|13796.1|13825.1|13801.1|13806.1|13776.6|39
1644260100000|2022-02-07 18:55:00|13822.1|13798.1|13870.6|13810.6|13870.6|13810.6|13822.1|13798.1|15
1644325200000|2022-02-08 13:00:00|13901|13877|13987.5|13927.5|14055|13995|13901|13869|42
1644325500000|2022-02-08 13:05:00|13989.1|13929.1|13961.6|13901.6|13989.1|13954.6|13961.6|13901.6|1
1644325800000|2022-02-08 13:10:00|13957.7|13897.7|13940.1|13880.1|13957.7|13897.7|13936.2|13876.2|1
1644326100000|2022-02-08 13:15:00|13939.1|13879.1|13945.1|13905.1|13952.6|13905.1|13939.1|13879.1|4
1644326400000|2022-02-08 13:20:00|13947.6|13907.6|13968.5|13944.5|13971|13947|13941.5|13907.6|5
1644326700000|2022-02-08 13:25:00|13997.1|13973.1|14037|13977|14046.6|14000.5|13997.1|13972.6|13
1644327000000|2022-02-08 13:30:00|14034.5|13974.5|14002.6|13942.6|14037|13977|14000.1|13940.1|6
1644327300000|2022-02-08 13:35:00|14001.1|13941.1|14005.1|13945.1|14005.1|13945.1|13992.6|13932.6|8
1644327600000|2022-02-08 13:40:00|14006.6|13946.6|14027.6|13967.6|14030.7|13970.7|14004.1|13944.1|5
1644327900000|2022-02-08 13:45:00|14028.6|13968.6|14021.6|13961.6|14045.7|13985.7|14021.6|13961.6|5
1644328200000|2022-02-08 13:50:00|14015.5|13975.5|14006.6|13946.6|14026.2|13986.2|13996.6|13936.6|7
1644328500000|2022-02-08 13:55:00|14020.2|13996.2|14016.6|13956.6|14023.2|13999.2|13999.9|13949.1|9
1644328800000|2022-02-08 14:00:00|14015.7|13955.7|14005.7|13981.7|14015.7|13981.7|13998.7|13946.6|1
1644329100000|2022-02-08 14:05:00|14011.8|13971.8|13945.2|13921.2|14013.7|13973.7|13945.2|13913.2|7
1644329400000|2022-02-08 14:10:00|13938.7|13914.7|13987.6|13947.6|13994.2|13959.7|13936.2|13912.2|2
1644329700000|2022-02-08 14:15:00|13984.6|13960.6|13983.7|13959.7|13984.6|13960.6|13983.7|13959.7|0
1644330000000|2022-02-08 14:20:00|13978.7|13954.7|13973.2|13933.2|13978.7|13954.7|13973.2|13933.2|4
1644330300000|2022-02-08 14:25:00|13971.7|13931.7|13971.7|13931.7|13971.7|13931.7|13971.7|13931.7|1
1644330600000|2022-02-08 14:30:00|13974.2|13934.2|13956.7|13916.7|13974.2|13947.2|13956.7|13907.7|3
1644330900000|2022-02-08 14:35:00|13959.2|13919.2|13947.2|13923.2|13959.2|13929.7|13947.2|13915.7|6
1644331200000|2022-02-08 14:40:00|13989.2|13929.2|13989.2|13949.2|13994.2|13949.2|13986.7|13929.2|5
1644331500000|2022-02-08 14:45:00|13985.2|13961.2|13985.2|13961.2|13985.2|13961.2|13985.2|13961.2|0
1644331800000|2022-02-08 14:50:00|13986.2|13962.2|13986.2|13962.2|13986.2|13962.2|13986.2|13962.2|0
1644332100000|2022-02-08 14:55:00|13990.7|13966.7|13994.7|13970.7|13997.7|13970.7|13989.1|13957.7|2
1644332400000|2022-02-08 15:00:00|13976.2|13916.2|13999.8|13959.8|14018.3|13959.8|13948.7|13916.2|22
1644332700000|2022-02-08 15:05:00|14000.8|13960.8|14004.2|13964.2|14004.2|13969.3|13993.3|13960.8|4
1644333000000|2022-02-08 15:10:00|14029.8|13969.8|14069.8|14029.8|14082.3|14029.8|13998.3|13967.3|42
1644333300000|2022-02-08 15:15:00|14078.8|14018.8|14056.8|14032.8|14078.8|14032.8|14054.9|14018.8|2
1644333600000|2022-02-08 15:20:00|14066.8|14026.8|14065.8|14025.8|14070.4|14043.2|14065.8|14025.8|3
1644333900000|2022-02-08 15:25:00|14064.8|14024.8|14129.3|14069.3|14166.2|14112.3|14061.8|14012.7|25
1644334200000|2022-02-08 15:30:00|14121.8|14081.8|14152.3|14092.3|14154.8|14099.8|14115.7|14069.3|3
1644334500000|2022-02-08 15:35:00|14143.3|14103.3|14168.6|14128.6|14173.6|14140.6|14140.2|14094.3|18
1644334800000|2022-02-08 15:40:00|14174.7|14134.7|14174.7|14134.7|14174.7|14134.7|14174.7|14134.7|0
1644335100000|2022-02-08 15:45:00|14172.2|14112.2|14198.6|14158.6|14228.7|14189.5|14164.2|14111.2|18
1644335400000|2022-02-08 15:50:00|14195.7|14171.7|14198.2|14138.2|14219.6|14182.7|14195.7|14138.2|8
1644335700000|2022-02-08 15:55:00|14201.2|14141.2|14189.7|14129.7|14201.2|14141.2|14189.7|14129.7|2
1644336000000|2022-02-08 16:00:00|14187.2|14127.2|14199.7|14139.7|14201.7|14152.5|14187.2|14127.2|9
1644336300000|2022-02-08 16:05:00|14201.3|14141.3|14208.6|14148.6|14208.6|14164.3|14168.6|14108.6|12
1644336600000|2022-02-08 16:10:00|14214.7|14154.7|14201.7|14141.7|14214.7|14162.2|14184.7|14124.7|6
1644336900000|2022-02-08 16:15:00|14209.2|14149.2|14207.7|14147.7|14209.2|14149.2|14206.7|14146.7|5
1644337200000|2022-02-08 16:20:00|14206.1|14146.1|14200.2|14140.2|14207.7|14151.4|14164.7|14138.6|4
1644337500000|2022-02-08 16:25:00|14198.6|14138.6|14198.7|14138.7|14198.7|14138.7|14198.6|14138.6|1
1644337800000|2022-02-08 16:30:00|14197.1|14137.1|14218.2|14194.2|14225.2|14194.2|14197.1|14137.1|33
1644338100000|2022-02-08 16:35:00|14217.2|14193.2|14271.2|14211.2|14271.2|14219.2|14216.7|14156.7|28
1644338400000|2022-02-08 16:40:00|14259.2|14219.2|14271.2|14211.2|14271.2|14223.7|14247.7|14206.6|2
1644338700000|2022-02-08 16:45:00|14289.6|14229.6|14286.2|14226.2|14289.6|14232.9|14241.6|14211.8|25
1644339000000|2022-02-08 16:50:00|14285.2|14225.2|14233.7|14173.7|14285.2|14225.2|14222.7|14173.7|2
1644339300000|2022-02-08 16:55:00|14222.7|14182.7|14213.1|14153.1|14233.7|14182.7|14183.2|14146|9
1644339600000|2022-02-08 17:00:00|14216.2|14156.2|14248.2|14188.2|14252.1|14196.1|14197.8|14137.8|16
1644339900000|2022-02-08 17:05:00|14247.3|14187.3|14212|14152|14254.9|14194.9|14189.8|14145.5|7
1644340200000|2022-02-08 17:10:00|14214.5|14154.5|14227|14167|14227|14167|14214.5|14154.5|6
1644340500000|2022-02-08 17:15:00|14233.8|14173.8|14240.6|14180.6|14249.7|14189.7|14233.8|14173.8|2
1644340800000|2022-02-08 17:20:00|14240.7|14180.7|14211.6|14171.6|14248.2|14191.2|14211.6|14158.2|2
1644341100000|2022-02-08 17:25:00|14214.1|14174.1|14249.1|14209.1|14250.1|14209.1|14203.5|14173.2|5
1644341400000|2022-02-08 17:30:00|14271.6|14211.6|14249.1|14189.1|14284.1|14235.1|14249.1|14189.1|14
1644341700000|2022-02-08 17:35:00|14248.2|14188.2|14226.6|14166.6|14254.1|14194.1|14226.6|14166.6|3
1644342000000|2022-02-08 17:40:00|14224.7|14164.7|14213.2|14153.2|14225.7|14165.7|14212.2|14152.2|5
1644342300000|2022-02-08 17:45:00|14212.2|14152.2|14231.7|14171.7|14231.7|14171.7|14198.2|14149.1|2
1644342600000|2022-02-08 17:50:00|14224.6|14184.6|14253.2|14213.2|14260.7|14213.2|14224.6|14181.1|2
1644342900000|2022-02-08 17:55:00|14250.7|14210.7|14258.8|14198.8|14258.8|14216.8|14233.6|14181.1|2
1644343200000|2022-02-08 18:00:00|14249.7|14209.7|14292.2|14252.2|14308.8|14270.8|14246.7|14194.2|29
1644343500000|2022-02-08 18:05:00|14288.3|14264.3|14338|14278|14343.9|14302.4|14278.7|14235.7|65
1644343800000|2022-02-08 18:10:00|14339.6|14279.6|14359.6|14319.6|14363.1|14319.6|14325.1|14273|5
1644344100000|2022-02-08 18:15:00|14364.7|14304.7|14358.5|14318.5|14374.6|14331.6|14348.5|14288.5|7
1644344400000|2022-02-08 18:20:00|14364.6|14324.6|14341.1|14281.1|14367.7|14324.6|14326.4|14274.6|16
1644344700000|2022-02-08 18:25:00|14337.7|14277.7|14267.8|14207.8|14337.7|14309.3|14231.5|14185.7|141
1644345000000|2022-02-08 18:30:00|14271.9|14211.9|14283.8|14223.8|14283.8|14231.2|14233.3|14191.3|7
1644345300000|2022-02-08 18:35:00|14282.3|14222.3|14276.3|14236.3|14283.8|14236.3|14268.8|14218.8|4
1644345600000|2022-02-08 18:40:00|14281.3|14221.3|14292.8|14232.8|14292.8|14232.8|14278.8|14218.8|6
1644345900000|2022-02-08 18:45:00|14294.4|14234.4|14289.4|14229.4|14296.9|14236.9|14284.4|14224.4|1
1644346200000|2022-02-08 18:50:00|14284.4|14224.4|14274.4|14214.4|14290.3|14230.3|14231.4|14194.4|13
1644346500000|2022-02-08 18:55:00|14279.4|14219.4|14241.9|14181.9|14296.9|14236.9|14241.9|14181.9|13
1644411600000|2022-02-09 13:00:00|14340.7|14280.7|14252.6|14192.6|14340.7|14280.7|14236|14186|5
1644411900000|2022-02-09 13:05:00|14251.6|14191.6|14165.7|14105.7|14253.5|14193.5|14165.7|14105.7|11
1644412200000|2022-02-09 13:10:00|14170.4|14110.4|14185.7|14125.7|14185.7|14125.7|14137.9|14077.9|3
1644412500000|2022-02-09 13:15:00|14186.7|14126.7|14191.4|14131.4|14191.4|14131.4|14186.7|14126.7|3
1644412800000|2022-02-09 13:20:00|14189.5|14129.5|14163.9|14103.9|14190.4|14142.8|14132|14072|17
1644413100000|2022-02-09 13:25:00|||||||||1
1644413400000|2022-02-09 13:30:00|14160.4|14100.4|14161.4|14101.4|14161.4|14101.4|14157.9|14097.9|0
1644413700000|2022-02-09 13:35:00|14159.5|14099.5|14157.9|14097.9|14159.5|14099.5|14157.9|14097.9|0
1644414000000|2022-02-09 13:40:00|14157|14097|14154.5|14094.5|14157|14097|14154.5|14094.5|5
1644414300000|2022-02-09 13:45:00|14156.1|14096.1|14146.1|14086.1|14160.2|14100.2|14146.1|14086.1|6
1644414600000|2022-02-09 13:50:00|14148.6|14088.6|14191.1|14131.1|14238|14178|14146.1|14086.1|11
1644414900000|2022-02-09 13:55:00|14188.6|14128.6|14190.2|14130.2|14190.2|14130.2|14188.6|14128.6|0
1644415200000|2022-02-09 14:00:00|14189.2|14129.2|14193.6|14133.6|14199.2|14139.2|14150.6|14114.5|5
1644415500000|2022-02-09 14:05:00|14192.7|14132.7|14180.8|14120.8|14193.6|14133.6|14180.8|14120.8|14
1644415800000|2022-02-09 14:10:00|14181.7|14121.7|14185.8|14125.8|14188.3|14128.3|14165.8|14114.5|5
1644416100000|2022-02-09 14:15:00|14184.9|14124.9|14187.4|14127.4|14187.4|14127.4|14183.3|14123.3|0
1644416400000|2022-02-09 14:20:00|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|1
1644416700000|2022-02-09 14:25:00|14193.9|14133.9|14193|14133|14193.9|14133.9|14193|14133|0
1644417000000|2022-02-09 14:30:00|14195.5|14135.5|14151|14127|14195.5|14135.5|14151|14126.4|3
1644417300000|2022-02-09 14:35:00|14147.8|14123.8|14156.5|14116.5|14168.3|14124.8|14146|14108.3|9
1644417600000|2022-02-09 14:40:00|14154.9|14114.9|14154.9|14114.9|14154.9|14114.9|14154.9|14114.9|4
1644417900000|2022-02-09 14:45:00|14136.9|14112.9|14147.8|14123.8|14147.8|14123.8|14136.9|14112.9|4
1644418200000|2022-02-09 14:50:00|14177.1|14117.1|14173.3|14113.3|14177.1|14124.3|14164.3|14113.3|6
1644418500000|2022-02-09 14:55:00|14162.7|14122.7|14164.3|14124.3|14164.3|14124.3|14162.7|14122.7|1
1644418800000|2022-02-09 15:00:00|14166.8|14126.8|14177.1|14137.1|14182.1|14137.1|14166.8|14122.1|3
1644419100000|2022-02-09 15:05:00|14170|14146|14228|14188|14240.5|14192.3|14170|14146|12
1644419400000|2022-02-09 15:10:00|14228.7|14188.7|14214.9|14154.9|14234.9|14188.7|14201.3|14154.9|3
1644419700000|2022-02-09 15:15:00|14205.9|14165.9|14165.9|14125.9|14219|14190.4|14165.9|14121.5|17
1644420000000|2022-02-09 15:20:00|14173.4|14113.4|14173.4|14113.4|14173.4|14113.4|14173.4|14113.4|0
1644420300000|2022-02-09 15:25:00|14150.7|14126.7|14149.5|14125.5|14176.5|14126.7|14142.9|14115.5|17
1644420600000|2022-02-09 15:30:00|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|5
1644420900000|2022-02-09 15:35:00|14150.4|14126.4|14185.3|14125.3|14185.3|14137.8|14150.4|14125.3|2
1644421200000|2022-02-09 15:40:00|14178.7|14118.7|14144.2|14120.2|14178.7|14120.6|14144.2|14104.7|14
1644421500000|2022-02-09 15:45:00|14142.6|14118.6|14175|14115|14175|14124|14134.2|14110.2|6
1644421800000|2022-02-09 15:50:00|14164|14124|14167.8|14127.8|14176.8|14127.8|14162.2|14114.1|6
1644422100000|2022-02-09 15:55:00|14170.3|14130.3|14163.2|14139.2|14182.1|14139.2|14161.3|14122.1|16
1644422400000|2022-02-09 16:00:00|14165.7|14141.7|14153.2|14129.2|14200.6|14164.8|14153.2|14123.7|6
1644422700000|2022-02-09 16:05:00|14151.7|14127.7|14164.7|14124.7|14181.5|14129.7|14151.7|14105.3|34
1644423300000|2022-02-09 16:15:00|14181.5|14121.5|14153.7|14113.7|14181.5|14154.5|14153.7|14113.7|9
1644423600000|2022-02-09 16:20:00|14149.2|14125.2|14149.2|14125.2|14149.2|14125.2|14149.2|14125.2|0
1644423900000|2022-02-09 16:25:00|14179|14119|14179|14119|14179|14119|14179|14119|3
1644424200000|2022-02-09 16:30:00|14177.2|14117.2|14067.8|14027.8|14177.2|14140.2|14067.8|14023.8|42
1644424500000|2022-02-09 16:35:00|14101.3|14041.3|14097.2|14037.2|14101.3|14041.3|14084.7|14024.7|10
1644424800000|2022-02-09 16:40:00|14098.1|14038.1|14120.6|14060.6|14121.6|14061.6|14098.1|14038.1|3
1644425100000|2022-02-09 16:45:00|14119.7|14059.7|14109.7|14049.7|14119.7|14059.7|14109.7|14049.7|0
1644425400000|2022-02-09 16:50:00|14107.2|14047.2|14064.7|14024.7|14107.2|14047.2|14058.6|14024.7|2
1644425700000|2022-02-09 16:55:00|14063.8|14023.8|14062.2|14022.2|14064.9|14040.9|14058.6|14022.2|1
1644426000000|2022-02-09 17:00:00|14059.7|14019.7|14021.3|13961.3|14059.7|14022.7|14021.3|13961.3|33
1644426300000|2022-02-09 17:05:00|14019.7|13959.7|13993.8|13953.8|14019.7|13969.3|13993.3|13953.8|3
1644426600000|2022-02-09 17:10:00|13984.9|13960.9|14030.7|13970.7|14030.7|13970.9|13982.4|13951.9|22
1644426900000|2022-02-09 17:15:00|14034.1|13974.1|14046.6|14006.6|14054.1|14014.6|14034.1|13974.1|4
1644427200000|2022-02-09 17:20:00|14059.4|13999.4|14044.7|13984.7|14067.2|14009.7|14044.7|13984.7|0
1644427500000|2022-02-09 17:25:00|14042.2|14002.2|14042.2|14002.2|14042.2|14002.2|14042.2|14002.2|1
1644427800000|2022-02-09 17:30:00|14036.7|14012.7|14087.5|14047.5|14099.3|14058.9|14036.7|14012.7|6
1644428100000|2022-02-09 17:35:00|14081.3|14057.3|14083.1|14023.1|14096.9|14060.5|14079.7|14019.7|5
1644428400000|2022-02-09 17:40:00|14082.2|14022.2|14060.1|14036.1|14082.2|14037.7|14052.7|14010|1
1644428700000|2022-02-09 17:45:00|14084.6|14044.6|14114.3|14074.3|14114.3|14074.3|14081.2|14036.8|3
1644429000000|2022-02-09 17:50:00|14109.6|14069.6|14129.6|14089.6|14129.6|14097.6|14107.7|14061.8|8
1644429300000|2022-02-09 17:55:00|14126.6|14102.6|14130.6|14070.6|14131.2|14102.6|14106.2|14065.9|2
1644429600000|2022-02-09 18:00:00|14122.5|14082.5|14125.4|14101.4|14133.4|14101.4|14119.5|14072.5|1
1644429900000|2022-02-09 18:05:00|14122.9|14098.9|14116.3|14076.3|14122.9|14098.9|14113.9|14076.3|1
1644430200000|2022-02-09 18:10:00|14117.2|14077.2|14116.7|14092.7|14121.3|14092.7|14114.2|14077.2|7
1644430500000|2022-02-09 18:15:00|14119.2|14095.2|14144.9|14120.9|14149.7|14121.8|14119.2|14095.2|3
1644430800000|2022-02-09 18:20:00|14145.8|14121.8|14269.3|14209.3|14269.3|14222.6|14145.8|14121.8|35
1644431100000|2022-02-09 18:25:00|14258.3|14218.3|14289.3|14265.3|14311.2|14275.1|14230.9|14170.9|90
1644431400000|2022-02-09 18:30:00|14292.5|14268.5|14323|14263|14323|14270.5|14281.2|14251.7|14
1644431700000|2022-02-09 18:35:00|14312|14272|14323.9|14263.9|14325.7|14291.9|14310.5|14263.9|15
1644432000000|2022-02-09 18:40:00|14323|14263|14320.1|14260.1|14323|14263|14314.8|14254.8|7
1644432300000|2022-02-09 18:45:00|14319.2|14259.2|14327.3|14287.3|14327.3|14295.6|14295.8|14251.4|21
1644432600000|2022-02-09 18:50:00|14328.2|14288.2|14339.5|14279.5|14367.1|14327.5|14313.2|14253.2|32
1644432900000|2022-02-09 18:55:00|14324.2|14264.2|14375|14315|14387.6|14353|14324.2|14264.2|32
1644498000000|2022-02-10 13:00:00|14357.1|14297.1|14285.7|14225.7|14385.4|14352.1|14285.7|14225.7|24
1644498300000|2022-02-10 13:05:00|14272.7|14212.7|14227.3|14167.3|14272.7|14212.7|14215.5|14155.5|35
1644498600000|2022-02-10 13:10:00|14232.1|14172.1|14223.4|14163.4|14232.1|14172.1|14215|14155|6
1644498900000|2022-02-10 13:15:00|14228.7|14168.7|14233.4|14173.4|14259.1|14199.1|14228.7|14168.7|1
1644499200000|2022-02-10 13:20:00|14234.3|14174.3|14235|14175|14235|14175|14234.3|14174.3|3
1644499500000|2022-02-10 13:25:00|14236.8|14176.8|14228.9|14168.9|14248.2|14188.2|14226.4|14166.4|3
1644499800000|2022-02-10 13:30:00|14226.4|14166.4|14236.4|14176.4|14236.4|14193.9|14222.7|14163.9|4
1644500100000|2022-02-10 13:35:00|14238|14178|14225.2|14165.2|14238|14178|14225.2|14165.2|10
1644500400000|2022-02-10 13:40:00|14230|14170|14225|14165|14243|14195.5|14225|14165|30
1644500700000|2022-02-10 13:45:00|14229.1|14169.1|14125.5|14065.5|14229.1|14169.1|14089.2|14044.5|68
1644501000000|2022-02-10 13:50:00|14128|14068|14127.2|14067.2|14128|14068|14125.5|14065.5|5
1644501300000|2022-02-10 13:55:00|14126.3|14066.3|14176.4|14116.4|14176.4|14116.4|14109.7|14064.7|16
1644501600000|2022-02-10 14:00:00|14177.3|14117.3|14203.8|14143.8|14203.8|14143.8|14177.3|14117.3|1
1644501900000|2022-02-10 14:05:00|14202.9|14142.9|14204.7|14144.7|14204.7|14144.7|14201.3|14141.3|7
1644502200000|2022-02-10 14:10:00|14206.4|14146.4|14213.8|14153.8|14214.7|14154.7|14193.9|14146.4|3
1644502500000|2022-02-10 14:15:00|||||||||12
1644502800000|2022-02-10 14:20:00|14209.7|14169.7|14207.2|14167.2|14217.9|14170.4|14207.2|14157|19
1644503100000|2022-02-10 14:25:00|14189.2|14165.2|14187.2|14147.2|14189.2|14165.2|14187.2|14147.2|13
1644503400000|2022-02-10 14:30:00|14171.7|14147.7|14152.2|14092.2|14171.7|14147.7|14147.4|14092.2|8
1644503700000|2022-02-10 14:35:00|14150.6|14090.6|14165.6|14105.6|14170.6|14110.6|14134.7|14089.7|17
1644504000000|2022-02-10 14:40:00|14167.4|14107.4|14215.6|14155.6|14216.5|14163.6|14156|14107.4|8
1644504300000|2022-02-10 14:45:00|14218.1|14158.1|14259.9|14219.9|14264.9|14221.5|14211|14158.1|7
1644504600000|2022-02-10 14:50:00|14261.5|14221.5|14290.6|14230.6|14294|14234|14261.5|14221.5|12
1644504900000|2022-02-10 14:55:00|14294|14234|14282.4|14242.4|14294|14242.4|14282.4|14229|34
1644505200000|2022-02-10 15:00:00|14285.6|14245.6|14289.7|14229.7|14297.7|14260.2|14251.7|14227.7|8
1644505800000|2022-02-10 15:10:00|14288.1|14228.1|14270.6|14210.6|14288.1|14228.1|14268.1|14208.1|1
1644506100000|2022-02-10 15:15:00|||||||||5
1644506400000|2022-02-10 15:20:00|14269.7|14209.7|14279.7|14219.7|14279.7|14219.7|14258.1|14198.1|81
1644506700000|2022-02-10 15:25:00|14281.3|14221.3|14249.7|14189.7|14281.3|14221.3|14249.7|14189.7|8
1644507000000|2022-02-10 15:30:00|14248.8|14188.8|14242.2|14182.2|14248.8|14188.8|14242.2|14182.2|2
1644507300000|2022-02-10 15:35:00|14244|14184|14251.5|14211.5|14254|14211.5|14224.9|14172.2|30
1644507600000|2022-02-10 15:40:00|14255.6|14215.6|14273.1|14213.1|14273.1|14230.7|14254.7|14204.9|8
1644507900000|2022-02-10 15:45:00|14274|14214|14270.6|14210.6|14274.7|14214.7|14270.6|14210.6|4
1644508200000|2022-02-10 15:50:00|14272.2|14212.2|14273.3|14213.3|14273.8|14213.8|14269|14209|69
1644508500000|2022-02-10 15:55:00|14276.5|14216.5|14279|14219|14293.5|14258.6|14274|14214|5
1644508800000|2022-02-10 16:00:00|14277.2|14217.2|14264|14204|14281.5|14221.5|14226|14202|15
1644509100000|2022-02-10 16:05:00|14261.5|14201.5|14231.5|14191.5|14261.5|14201.5|14229|14189|0
1644509400000|2022-02-10 16:10:00|14198.8|14158.8|14201.5|14141.5|14207.8|14177.9|14179.4|14134|39
1644509700000|2022-02-10 16:15:00|14199.9|14139.9|14201.5|14141.5|14201.5|14141.5|14199.9|14139.9|3
1644510000000|2022-02-10 16:20:00|14199.9|14139.9|14184.2|14144.2|14199.9|14159|14178|14130.1|16
1644510300000|2022-02-10 16:25:00|14182.4|14142.4|14179.9|14139.9|14182.4|14142.4|14179.9|14139.9|7
1644510600000|2022-02-10 16:30:00|||||||||7
1644510900000|2022-02-10 16:35:00|14161.9|14137.9|14150.8|14090.8|14161.9|14137.9|14111.9|14087.9|22
1644511200000|2022-02-10 16:40:00|14156.7|14096.7|14153.7|14129.7|14159.2|14129.7|14151.2|14096.7|8
1644511500000|2022-02-10 16:45:00|14151.2|14127.2|14151.2|14127.2|14151.2|14127.2|14151.2|14127.2|1
1644511800000|2022-02-10 16:50:00|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|9
1644512100000|2022-02-10 16:55:00|14186.5|14126.5|14175.8|14115.8|14189|14129|14175.8|14115.8|7
1644512400000|2022-02-10 17:00:00|14176.7|14116.7|14186.5|14126.5|14189|14133.3|14167.6|14115.8|5
1644512700000|2022-02-10 17:05:00|14189|14129|14169|14109|14192.3|14146.7|14154.6|14108.2|6
1644513000000|2022-02-10 17:10:00|14168.2|14108.2|14173.3|14113.3|14174.9|14114.9|14168.2|14108.2|9
1644513300000|2022-02-10 17:15:00|14165.1|14125.1|14173.3|14113.3|14174.9|14140.4|14164.4|14111.7|2
1644513600000|2022-02-10 17:20:00|14181.4|14121.4|14184|14124|14184|14124|14179.2|14119.2|12
1644513900000|2022-02-10 17:25:00|14184.1|14124.1|14181.7|14121.7|14184.1|14130.8|14166.6|14106.6|18
1644514200000|2022-02-10 17:30:00|14172.6|14132.6|14176.7|14136.7|14176.7|14136.7|14172.6|14132.6|0
1644514500000|2022-02-10 17:35:00|14185.1|14145.1|14155.3|14131.3|14186.7|14152.9|14155.3|14120.1|8
1644514800000|2022-02-10 17:40:00|14153.6|14129.6|14121.6|14081.6|14156.6|14129.6|14097.7|14059.8|42
1644515100000|2022-02-10 17:45:00|14122.4|14082.4|14133.3|14073.3|14133.3|14082.4|14122.4|14073.3|1
1644515400000|2022-02-10 17:50:00|14136|14076|14109.1|14069.1|14142.4|14088.9|14091.8|14055.1|17
1644515700000|2022-02-10 17:55:00|14096.1|14072.1|14091.6|14031.6|14103.2|14072.1|14068.7|14024.1|8
1644516000000|2022-02-10 18:00:00|14098|14038|14054.1|13994.1|14102.5|14042.5|14021.8|13991.6|23
1644516300000|2022-02-10 18:05:00|14045|13985|14036.6|13976.6|14045|13997.2|14006.2|13970.1|10
1644516600000|2022-02-10 18:10:00|14031.7|13971.7|14029.2|13969.2|14040.1|13980.1|14024.2|13964.2|2
1644516900000|2022-02-10 18:15:00|14028.3|13968.3|14035.1|13975.1|14035.1|13975.1|14028.3|13968.3|7
1644517200000|2022-02-10 18:20:00|14027.8|13987.8|14047.6|13987.6|14047.6|13992.6|14027.8|13986.7|1
1644517500000|2022-02-10 18:25:00|14018.7|13994.7|14029.1|13969.1|14037.5|13998.9|14018.7|13966.6|28
1644517800000|2022-02-10 18:30:00|14027.5|13967.5|14009.1|13969.1|14029.1|13992.1|13995.4|13963.4|5
1644518100000|2022-02-10 18:35:00|14008.4|13968.4|13997.1|13973.1|14015|13975.5|13994.2|13952.5|4
1644518400000|2022-02-10 18:40:00|13998|13974|13987.5|13947.5|14000.9|13974|13985.9|13939.2|7
1644518700000|2022-02-10 18:45:00|13985.9|13945.9|13987.5|13947.5|13987.5|13948|13970.4|13945.9|1
1644519000000|2022-02-10 18:50:00|13982.9|13958.9|13983.4|13943.4|13983.4|13958.9|13982.9|13943.4|2
1644519300000|2022-02-10 18:55:00|13974.5|13950.5|13995.1|13935.1|14002.9|13970.5|13967.9|13930.7|15
1644584400000|2022-02-11 13:00:00|13980.5|13920.5|14063.8|14003.8|14063.8|14003.8|13970|13920.5|18
1644584700000|2022-02-11 13:05:00|14064.7|14004.7|14063.8|14003.8|14066.3|14006.3|14063.8|14003.8|0
1644585000000|2022-02-11 13:10:00|14063|14003|14100.5|14040.5|14103|14043|14033.8|13993.8|11
1644585300000|2022-02-11 13:15:00|14102.2|14042.2|14113.8|14053.8|14124.7|14064.7|14102.2|14042.2|4
1644585600000|2022-02-11 13:20:00|14123.8|14063.8|14123.8|14063.8|14128.8|14068.8|14113.8|14053.8|5
1644585900000|2022-02-11 13:25:00|14128.8|14068.8|14153.8|14093.8|14183|14128|14128.8|14068.8|9
1644586200000|2022-02-11 13:30:00|14155.5|14095.5|14144.6|14084.6|14158|14098|14139.6|14079.6|4
1644586500000|2022-02-11 13:35:00|14149.6|14089.6|14165.5|14105.5|14165.5|14105.5|14149.6|14089.6|2
1644586800000|2022-02-11 13:40:00|14168|14108|14141.3|14101.3|14168.8|14108.8|14141.3|14098.8|8
1644587100000|2022-02-11 13:45:00|14146.3|14106.3|14136.6|14112.6|14164.7|14112.6|14136.6|14098.8|5
1644587400000|2022-02-11 13:50:00|14143.8|14103.8|14182.1|14122.1|14182.1|14122.1|14138.3|14103.8|17
1644587700000|2022-02-11 13:55:00|14166.3|14126.3|14245.5|14185.5|14246.3|14186.3|14166.3|14114.6|37
1644588000000|2022-02-11 14:00:00|14246.3|14186.3|14356.3|14296.3|14392.2|14344.7|14238|14185.5|72
1644588300000|2022-02-11 14:05:00|14355.5|14295.5|14216.3|14176.3|14355.5|14295.5|14216.3|14176.3|36
1644588600000|2022-02-11 14:10:00|14214.6|14174.6|14227.2|14167.2|14227.2|14174.6|14212.1|14165.5|2
1644588900000|2022-02-11 14:15:00|14232.2|14172.2|14232.2|14172.2|14232.2|14172.2|14232.2|14172.2|0
1644589200000|2022-02-11 14:20:00|14233|14173|14233|14173|14233|14173|14233|14173|2
1644589500000|2022-02-11 14:25:00|14233.9|14173.9|14233.8|14173.8|14243.8|14194.7|14233.8|14173.8|17
1644589800000|2022-02-11 14:30:00|14236.3|14176.3|14220.3|14160.3|14236.3|14185.9|14189.2|14139.6|42
1644590100000|2022-02-11 14:35:00|14207.4|14183.4|14222.8|14162.8|14235.3|14200.8|14207.4|14162.8|21
1644590400000|2022-02-11 14:40:00|14222|14162|14222|14162|14222|14162|14222|14162|12
1644590700000|2022-02-11 14:45:00|||||||||1
1644591300000|2022-02-11 14:55:00|14221.2|14161.2|14225.4|14165.4|14225.4|14165.4|14221.2|14161.2|1
1644591600000|2022-02-11 15:00:00|14217.9|14177.9|14245.3|14185.3|14245.3|14189.1|14213.1|14177.9|9
1644591900000|2022-02-11 15:05:00|14244.5|14184.5|14245.3|14185.3|14245.3|14185.3|14244.5|14184.5|4
1644592200000|2022-02-11 15:10:00|14244.5|14184.5|14266.1|14206.1|14266.1|14209.5|14228.6|14182|3
1644592500000|2022-02-11 15:15:00|14268.6|14208.6|14309.5|14249.5|14313.6|14253.6|14256.6|14206.1|19
1644592800000|2022-02-11 15:20:00|14308.6|14248.6|14290.3|14230.3|14311.2|14251.2|14290.3|14230.3|6
1644593100000|2022-02-11 15:25:00|14289.4|14229.4|14280.3|14220.3|14289.4|14229.4|14280.3|14220.3|1
1644593400000|2022-02-11 15:30:00|14281.1|14221.1|14253.6|14193.6|14281.1|14221.1|14253.6|14193.6|6
1644593700000|2022-02-11 15:35:00|14256.2|14196.2|14251.4|14227.4|14288.7|14230.8|14251.4|14196.2|10
1644594000000|2022-02-11 15:40:00|14248.1|14224.1|14261.1|14201.1|14286.1|14226.1|14241.5|14197|7
1644594300000|2022-02-11 15:45:00|||||||||3
1644594600000|2022-02-11 15:50:00|14262|14202|14277|14217|14278.7|14218.7|14262|14202|2
1644594900000|2022-02-11 15:55:00|14278.7|14218.7|14254.5|14214.5|14278.7|14218.7|14254.5|14205.4|1
1644595200000|2022-02-11 16:00:00|14265.4|14205.4|14246.5|14222.5|14265.4|14222.5|14246.5|14205.4|4
1644595500000|2022-02-11 16:05:00|14241.1|14201.1|14241.1|14201.1|14249.4|14201.1|14236.2|14184.5|9
1644595800000|2022-02-11 16:10:00|14240.3|14200.3|14232|14192|14240.3|14200.3|14232|14192|0
1644596100000|2022-02-11 16:15:00|14235.3|14195.3|14224.8|14200.8|14235.3|14202.5|14224.8|14191.1|4
1644596400000|2022-02-11 16:20:00|14231.2|14191.2|14199.5|14159.5|14239.5|14193.7|14197.9|14157.9|13
1644596700000|2022-02-11 16:25:00|14208.7|14148.7|14200.3|14140.3|14208.7|14156.2|14188.7|14128.7|10
1644597000000|2022-02-11 16:30:00|14201.2|14141.2|14169|14145|14201.2|14147.8|14169|14140.3|25
1644597300000|2022-02-11 16:35:00|14168.7|14128.7|14166.2|14126.2|14168.7|14128.7|14166.2|14126.2|1
1644597600000|2022-02-11 16:40:00|14156.5|14132.5|14151.6|14127.6|14156.5|14132.5|14151.5|14127.5|4
1644597900000|2022-02-11 16:45:00|14153.7|14113.7|14143.2|14119.2|14153.7|14122.6|14142.4|14112.1|9
1644598200000|2022-02-11 16:50:00|14152.1|14112.1|14174.6|14114.6|14175.4|14119.2|14136.6|14103|7
1644598500000|2022-02-11 16:55:00|14143.2|14119.2|14146.6|14122.6|14152.1|14122.6|14143.2|14112.1|0
1644598800000|2022-02-11 17:00:00|14143.2|14119.2|14146.6|14122.6|14153.7|14125.1|14143.2|14112.1|3
1644599100000|2022-02-11 17:05:00|14189.6|14129.6|14181.2|14121.2|14189.6|14129.6|14181.2|14121.2|5
1644599400000|2022-02-11 17:10:00|14120.4|14080.4|14107|14047|14126.2|14080.4|14107|14047|20
1644599700000|2022-02-11 17:15:00|14085.4|14045.4|14087.9|14027.9|14092|14045.4|14085.4|14025.4|5
1644600000000|2022-02-11 17:20:00|14079.6|14039.6|14084.6|14044.6|14085.4|14045.4|14079.6|14039.6|3
1644600300000|2022-02-11 17:25:00|||||||||1
1644600600000|2022-02-11 17:30:00|14087.1|14047.1|14066.6|14042.6|14087.1|14061.8|14066.6|14040.4|6
1644600900000|2022-02-11 17:35:00|14080.7|14056.7|14090.4|14050.4|14090.4|14059.3|14080.7|14050.4|9
1644601200000|2022-02-11 17:40:00|14079.9|14055.9|14079.9|14055.9|14079.9|14055.9|14079.9|14055.9|6
1644601500000|2022-02-11 17:45:00|14080.8|14056.8|14096.3|14056.3|14096.3|14057.6|14079.9|14055.4|6
1644601800000|2022-02-11 17:50:00|14105.4|14045.4|14105.4|14045.4|14105.4|14045.4|14105.4|14045.4|0
1644602100000|2022-02-11 17:55:00|14102.1|14042.1|14098.8|14038.8|14102.1|14051.3|14091.3|14038.8|2
1644602400000|2022-02-11 18:00:00|14097.2|14037.2|14015|13991|14097.2|14041|14015|13988.9|24
1644602700000|2022-02-11 18:05:00|14023|13963|14004.7|13964.7|14023|13975.6|14001.4|13948|9
1644603000000|2022-02-11 18:10:00|14003.9|13963.9|13994.8|13934.8|14004.8|13964.4|13986.8|13934|13
1644603300000|2022-02-11 18:15:00|13994|13934|13973.1|13933.1|13994|13941.4|13973.1|13930.6|3
1644603600000|2022-02-11 18:20:00|13971.5|13931.5|13907.4|13847.4|13984|13934|13842.8|13818.8|36
1644603900000|2022-02-11 18:25:00|13906.6|13846.6|13753.8|13693.8|13951.5|13891.5|13703.3|13669.6|103
1644604200000|2022-02-11 18:30:00|13754.7|13694.7|13834.6|13774.6|13840.4|13785.9|13754.7|13694.7|12
1644604500000|2022-02-11 18:35:00|13838.8|13778.8|13725.4|13665.4|13887.9|13827.9|13725.4|13665.4|44
1644604800000|2022-02-11 18:40:00|13699.9|13675.9|13727.1|13667.1|13727.1|13677.9|13699.9|13664.6|9
1644605100000|2022-02-11 18:45:00|13725.4|13665.4|13728.8|13668.8|13728.8|13676.3|13712.9|13665.4|8
1644605400000|2022-02-11 18:50:00|13726.3|13666.3|13628.8|13568.8|13728.8|13671.3|13610.4|13563.8|53
1644605700000|2022-02-11 18:55:00|13627.1|13567.1|13731.2|13671.2|13731.2|13671.2|13627.1|13567.1|41
1644843600000|2022-02-14 13:00:00|13806.3|13746.3|13800.6|13740.6|13842|13782|13799.9|13739.9|19
1644843900000|2022-02-14 13:05:00|13794.6|13734.6|13799.9|13739.9|13850.6|13790.6|13749.4|13725.4|24
1644844200000|2022-02-14 13:10:00|13795.6|13735.6|13860.3|13800.3|13860.3|13800.3|13790.3|13730.3|13
1644844500000|2022-02-14 13:15:00|13862.8|13802.8|13880.3|13820.3|13897.8|13837.8|13846|13797.2|4
1644844800000|2022-02-14 13:20:00|13877.8|13817.8|13877.8|13817.8|13884.6|13857.6|13872.8|13812.8|2
1644845100000|2022-02-14 13:25:00|13879.6|13819.6|13881.7|13821.7|13881.7|13821.7|13842.6|13808.1|13
1644845400000|2022-02-14 13:30:00|13890.5|13830.5|13894.4|13834.4|13897.6|13837.6|13889.4|13829.4|8
1644845700000|2022-02-14 13:35:00|13893.7|13833.7|13825.5|13765.5|13894.4|13834.4|13823.8|13763.8|11
1644846000000|2022-02-14 13:40:00|13818.4|13758.4|13794.1|13734.1|13818.4|13758.4|13785.2|13725.2|3
1644846300000|2022-02-14 13:45:00|13796.6|13736.6|13815.9|13755.9|13823.4|13763.4|13796.6|13736.6|4
1644846600000|2022-02-14 13:50:00|13816.6|13756.6|13808.7|13748.7|13818.4|13758.4|13808.7|13748.7|6
1644846900000|2022-02-14 13:55:00|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|10
1644847200000|2022-02-14 14:00:00|13807.7|13747.7|13807.7|13747.7|13809.4|13749.4|13807.7|13747.7|11
1644847500000|2022-02-14 14:05:00|13805.9|13745.9|13807|13747|13817.7|13757.7|13805.2|13745.2|10
1644847800000|2022-02-14 14:10:00|13807.7|13747.7|13812|13752|13812|13752|13807.7|13747.7|2
1644848100000|2022-02-14 14:15:00|13813.7|13753.7|13731.9|13671.9|13813.7|13764.4|13731.9|13671.9|29
1644848400000|2022-02-14 14:20:00|13709.4|13649.4|13719.7|13659.7|13736.2|13676.2|13675|13623.7|9
1644848700000|2022-02-14 14:25:00|13719|13659|13704.7|13644.7|13719|13659|13704.7|13644.7|1
1644849000000|2022-02-14 14:30:00|13703|13643|13712.2|13652.2|13745.5|13707.7|13689.7|13642.2|24
1644849300000|2022-02-14 14:35:00|13707.2|13647.2|13724|13664|13728|13677|13688.6|13641.9|29
1644849600000|2022-02-14 14:40:00|13721.5|13661.5|13742.3|13682.3|13743|13703|13709|13649|8
1644849900000|2022-02-14 14:45:00|13741.5|13681.5|13759.8|13699.8|13759.8|13699.8|13741.5|13681.5|3
1644850200000|2022-02-14 14:50:00|13754.8|13694.8|13761.6|13701.6|13764.1|13704.1|13747.3|13687.3|4
1644850500000|2022-02-14 14:55:00|13764.1|13704.1|13794.8|13734.8|13794.8|13734.8|13756.6|13696.6|8
1644850800000|2022-02-14 15:00:00|13795.5|13735.5|13822.3|13762.3|13822.3|13762.3|13795.5|13735.5|7
1644851100000|2022-02-14 15:05:00|13821.6|13761.6|13835.5|13775.5|13835.5|13775.5|13789.8|13737.3|36
1644851400000|2022-02-14 15:10:00|13837.3|13777.3|13837.3|13777.3|13837.3|13777.3|13837.3|13777.3|30
1644851700000|2022-02-14 15:15:00|13838.8|13778.8|13847.7|13787.7|13848.7|13788.7|13838.8|13778.8|11
1644852000000|2022-02-14 15:20:00|13848.7|13788.7|13835.9|13775.9|13850.2|13790.2|13833.7|13773.7|9
1644852300000|2022-02-14 15:25:00|13833.7|13773.7|13845.9|13785.9|13845.9|13785.9|13833.7|13773.7|2
1644852600000|2022-02-14 15:30:00|13847.7|13787.7|13783|13723|13850.9|13790.9|13773|13713|10
1644852900000|2022-02-14 15:35:00|13775.5|13715.5|13601.9|13541.9|13775.5|13715.5|13599.4|13539.4|39
1644853200000|2022-02-14 15:40:00|13600.5|13540.5|13554.1|13514.1|13601.9|13554.6|13554.1|13511.9|31
1644853500000|2022-02-14 15:45:00|13580.1|13520.1|13561.2|13501.2|13594.7|13570.7|13528.9|13501.2|18
1644853800000|2022-02-14 15:50:00|13559.4|13499.4|13561.9|13501.9|13564.4|13504.4|13559.4|13499.4|2
1644854100000|2022-02-14 15:55:00|13559.4|13499.4|13549.7|13525.7|13559.4|13533.9|13549.7|13499.4|13
1644854400000|2022-02-14 16:00:00|13547.9|13523.9|13503.2|13479.2|13549.1|13523.9|13500|13472.3|12
1644854700000|2022-02-14 16:05:00|13501.5|13477.5|13554.8|13494.8|13555.5|13495.5|13501.5|13471.7|7
1644855000000|2022-02-14 16:10:00|13552.3|13492.3|13549.1|13489.1|13559.8|13499.8|13542.7|13482.7|66
1644855300000|2022-02-14 16:15:00|13525.3|13501.3|13548.8|13488.8|13559.1|13501.3|13494.3|13470.3|93
1644855600000|2022-02-14 16:20:00|13548|13488|13534.1|13474.1|13551.6|13491.6|13534.1|13474.1|14
1644855900000|2022-02-14 16:25:00|13534.8|13474.8|13544.1|13484.1|13550.6|13510.3|13517.6|13470.6|5
1644856200000|2022-02-14 16:30:00|13539.1|13479.1|13576|13516|13576|13516|13539.1|13479.1|9
1644856500000|2022-02-14 16:35:00|13586.6|13526.6|13508.1|13448.1|13586.6|13526.6|13479|13446.7|50
1644856800000|2022-02-14 16:40:00|13495.6|13455.6|13473.3|13449.3|13498.5|13456.4|13473.3|13434.5|14
1644857100000|2022-02-14 16:45:00|13475.1|13451.1|13469.8|13445.8|13477.6|13453.6|13469.8|13445.8|11
1644857400000|2022-02-14 16:50:00|13469.1|13445.1|13498.5|13438.5|13501.3|13450.4|13462.6|13433.8|29
1644857700000|2022-02-14 16:55:00|13487.8|13447.8|13471.2|13447.2|13487.8|13449|13471.2|13443.5|0
1644858000000|2022-02-14 17:00:00|13469.5|13445.5|13468.7|13444.7|13469.5|13445.5|13465.5|13441.5|9
1644858300000|2022-02-14 17:05:00|13486.7|13446.7|13512.5|13472.5|13551.7|13496|13486|13436.7|14
1644858600000|2022-02-14 17:10:00|13514.3|13474.3|13504.5|13480.5|13523.5|13484.8|13504.5|13458.5|8
1644858900000|2022-02-14 17:15:00|13510|13470|13511.8|13471.8|13511.8|13473|13497|13470|8
1644859200000|2022-02-14 17:20:00|13503.1|13479.1|13505.7|13445.7|13505.7|13479.1|13491.3|13445.7|11
1644859500000|2022-02-14 17:25:00|13498.2|13458.2|13458.4|13434.4|13498.2|13463|13458.4|13434.4|20
1644859800000|2022-02-14 17:30:00|13459.1|13435.1|13491.4|13431.4|13522.1|13469.6|13459.1|13426.5|12
1644860100000|2022-02-14 17:35:00|13536.4|13476.4|13592.2|13532.2|13592.2|13532.2|13502.7|13470.7|12
1644860400000|2022-02-14 17:40:00|13594.7|13534.7|13603.9|13563.9|13612.5|13563.9|13557.8|13509.3|5
1644860700000|2022-02-14 17:45:00|13605.7|13565.7|13604|13564|13605.7|13565.7|13603.9|13563.9|4
1644861000000|2022-02-14 17:50:00|13597.4|13573.4|13669.7|13609.7|13690.4|13639.3|13596.7|13572.7|35
1644861300000|2022-02-14 17:55:00|13673.3|13613.3|13675.4|13615.4|13675.4|13615.4|13660.8|13600.8|1
1644861600000|2022-02-14 18:00:00|13674.7|13614.7|13658.6|13618.6|13678.6|13625.8|13658.6|13606.9|0
1644861900000|2022-02-14 18:05:00|13673.1|13649.1|13656.1|13596.1|13682.6|13649.1|13656.1|13596.1|10
1644862200000|2022-02-14 18:10:00|13656.2|13596.2|13660.4|13600.4|13661.2|13604.9|13626.4|13592.9|3
1644862500000|2022-02-14 18:15:00|13663.7|13603.7|13638.2|13614.2|13663.7|13616.2|13638.2|13603.7|1
1644862800000|2022-02-14 18:20:00|13637.5|13613.5|13623.2|13599.2|13651.9|13614.2|13623.2|13583.7|14
1644863100000|2022-02-14 18:25:00|13619.2|13595.2|13463.3|13423.3|13631.9|13597.7|13462.6|13418.3|64
1644863400000|2022-02-14 18:30:00|13461.9|13421.9|13483.6|13459.6|13555.8|13496.3|13451.4|13420.5|7
1644863700000|2022-02-14 18:35:00|13493|13453|13543.4|13483.4|13570.9|13510.9|13487.1|13453|7
1644864000000|2022-02-14 18:40:00|13545.9|13485.9|13550.9|13490.9|13566.9|13506.9|13512.9|13468.4|4
1644864300000|2022-02-14 18:45:00|13542.7|13482.7|13535.9|13475.9|13542.7|13482.7|13530.9|13470.9|2
1644864600000|2022-02-14 18:50:00|13524.4|13484.4|13547|13487|13557.7|13497.7|13507.9|13469.5|9
1644864900000|2022-02-14 18:55:00|13547.7|13487.7|13594.1|13534.1|13608|13548|13533.8|13473.8|15
1644930000000|2022-02-15 13:00:00|13577.2|13517.2|13627.3|13567.3|13662.9|13614.7|13577.2|13517.2|32
1644930300000|2022-02-15 13:05:00|13629.1|13569.1|13628.9|13568.9|13629.1|13581.6|13616.1|13567.5|2
1644930600000|2022-02-15 13:10:00|13636.1|13576.1|13726.8|13666.8|13726.8|13666.8|13636.1|13576.1|5
1644930900000|2022-02-15 13:15:00|13728.6|13668.6|13753.7|13693.7|13779.6|13719.6|13721.1|13668.6|17
1644931200000|2022-02-15 13:20:00|13751.2|13691.2|13744.8|13684.8|13755.5|13695.5|13734.1|13674.1|0
1644931500000|2022-02-15 13:25:00|13747.3|13687.3|13745.5|13685.5|13752.3|13704.8|13738|13685.5|2
1644931800000|2022-02-15 13:30:00|13721.8|13697.8|13721.8|13697.8|13721.8|13697.8|13721.8|13697.8|0
1644932100000|2022-02-15 13:35:00|13718.2|13694.2|13679.8|13619.8|13725.9|13694.2|13679.8|13619.8|6
1644932400000|2022-02-15 13:40:00|13677.3|13617.3|13613.5|13553.5|13677.3|13624.8|13611.6|13551.6|5
1644932700000|2022-02-15 13:45:00|13611.6|13551.6|13611.9|13551.9|13627.3|13567.3|13606|13546|17
1644933000000|2022-02-15 13:50:00|13614.4|13554.4|13616.2|13556.2|13621.9|13561.9|13614.4|13554.4|3
1644933300000|2022-02-15 13:55:00|13615.5|13555.5|13614.4|13554.4|13615.5|13555.5|13612.4|13552.4|3
1644933600000|2022-02-15 14:00:00|13616.9|13556.9|13587.4|13547.4|13616.9|13582.9|13587.4|13542.4|2
1644933900000|2022-02-15 14:05:00|13580.6|13540.6|13555.1|13531.1|13580.6|13547.9|13555.1|13525.6|2
1644934200000|2022-02-15 14:10:00|13552.6|13528.6|13554.4|13530.4|13563|13539|13547.6|13523.6|14
1644934500000|2022-02-15 14:15:00|13551.9|13527.9|13551.9|13527.9|13551.9|13527.9|13551.9|13527.9|1
1644934800000|2022-02-15 14:20:00|13544.6|13520.6|13557.4|13497.4|13574.9|13520.6|13515.5|13481|14
1644935100000|2022-02-15 14:25:00|13555.6|13495.6|13528.3|13504.3|13555.6|13504.9|13528.3|13495.6|1
1644935400000|2022-02-15 14:30:00|13527.6|13503.6|13548.8|13508.8|13548.8|13515.4|13523.3|13485.6|11
1644935700000|2022-02-15 14:35:00|13539.4|13515.4|13586.9|13562.9|13592.4|13562.9|13536.9|13505.6|3
1644936000000|2022-02-15 14:40:00|13589.4|13565.4|13616.1|13556.1|13632.4|13594.8|13585.8|13552.4|53
1644936300000|2022-02-15 14:45:00|13604.9|13564.9|13605|13565|13605.6|13565.6|13604.9|13564.9|4
1644936600000|2022-02-15 14:50:00|13603.8|13563.8|13603.8|13543.8|13603.8|13563.8|13594.5|13543.8|2
1644936900000|2022-02-15 14:55:00|13593.1|13553.1|13591.3|13551.3|13594.5|13554.5|13591.3|13551.3|0
1644937200000|2022-02-15 15:00:00|13590.7|13531.3|13537.5|13497.5|13590.7|13539.3|13521.3|13497.3|36
1644937500000|2022-02-15 15:05:00|13530.2|13506.2|13537.5|13497.5|13538.2|13506.2|13530.2|13497.5|18
1644937800000|2022-02-15 15:10:00|13528.8|13504.8|13539.5|13499.5|13539.5|13505.5|13522|13498|12
1644938100000|2022-02-15 15:15:00|13539.6|13499.6|13538.2|13498.2|13548.9|13499.6|13537.5|13488.9|0
1644938400000|2022-02-15 15:20:00|13537.5|13497.5|13535.2|13511.2|13544.6|13512.6|13534.5|13497.5|3
1644938700000|2022-02-15 15:25:00|13534.5|13510.5|13548.7|13508.7|13549.3|13520.5|13530.7|13506.7|38
1644939000000|2022-02-15 15:30:00|13546.2|13506.2|13595|13535|13607.5|13567.4|13545.7|13506.2|52
1644939300000|2022-02-15 15:35:00|13594.4|13534.4|13551.8|13527.8|13604.8|13550.5|13551.8|13527.8|33
1644939600000|2022-02-15 15:40:00|13544.6|13520.6|13541.8|13517.8|13559.8|13520.6|13541.8|13499.8|4
1644939900000|2022-02-15 15:45:00|13539.3|13515.3|13531.8|13507.8|13544.8|13515.3|13526.8|13502.8|9
1644940200000|2022-02-15 15:50:00|13544.8|13504.8|13527.5|13503.5|13544.8|13515.3|13527.5|13503.5|8
1644940500000|2022-02-15 15:55:00|13526.9|13502.9|13537.4|13497.4|13549.9|13515.4|13526.9|13489.9|15
1644940800000|2022-02-15 16:00:00|13527.1|13503.1|13516.9|13492.9|13534.4|13503.1|13516.9|13492.9|11
1644941100000|2022-02-15 16:05:00|13517.6|13493.6|13490.6|13450.6|13517.6|13493.6|13480.1|13450.6|72
1644941700000|2022-02-15 16:15:00|13489.9|13449.9|13471.2|13447.2|13489.9|13454|13471.2|13443.5|18
1644942000000|2022-02-15 16:20:00|13470.6|13446.6|13473.1|13449.1|13473.1|13449.1|13468.1|13444.1|6
1644942300000|2022-02-15 16:25:00|13465.8|13441.8|13456.2|13432.2|13465.8|13441.8|13450.6|13421.7|15
1644942600000|2022-02-15 16:30:00|13456.3|13432.3|13448.1|13424.1|13456.3|13432.3|13448.1|13424.1|21
1644942900000|2022-02-15 16:35:00|13448.8|13424.8|13489.7|13465.7|13498.1|13465.7|13443.8|13419.8|18
1644943200000|2022-02-15 16:40:00|13491.9|13467.9|13485.6|13445.6|13491.9|13467.9|13480.8|13445.6|25
1644943500000|2022-02-15 16:45:00|13485|13445|13470.8|13446.8|13485|13446.8|13470.8|13441.3|1
1644943800000|2022-02-15 16:50:00|13469|13445|13465.8|13441.8|13476.3|13445|13460.8|13436.3|5
1644944100000|2022-02-15 16:55:00|13495.2|13435.2|13492.7|13452.7|13497.7|13461.8|13484|13435.2|9
1644944400000|2022-02-15 17:00:00|13484|13460|13469|13445|13489.5|13460|13469|13445|6
1644944700000|2022-02-15 17:05:00|13466.5|13442.5|13474|13450|13484.5|13450|13466.5|13439.1|1
1644945000000|2022-02-15 17:10:00|13472.7|13448.7|13466.6|13442.6|13472.7|13448.7|13462.2|13438.2|1
1644945300000|2022-02-15 17:15:00|13470.2|13446.2|13508|13448|13508.6|13470|13470.2|13446.1|13
1644945600000|2022-02-15 17:20:00|13507.3|13447.3|13473.4|13449.4|13507.3|13461.9|13473.4|13445.9|4
1644945900000|2022-02-15 17:25:00|13466.6|13442.6|13492.1|13452.1|13492.1|13452.1|13466.6|13442.6|8
1644946200000|2022-02-15 17:30:00|13487.3|13463.3|13515.3|13455.3|13515.3|13468.3|13487.3|13455.3|4
1644946500000|2022-02-15 17:35:00|13514.1|13454.1|13518|13458|13518|13458|13514.1|13454.1|6
1644946800000|2022-02-15 17:40:00|13513|13473|13510|13486|13515.5|13486|13510|13473|0
1644947100000|2022-02-15 17:45:00|13522.8|13498.8|13543|13519|13549.1|13519|13522.8|13484.8|4
1644947400000|2022-02-15 17:50:00|13544.8|13520.8|13543|13519|13545.5|13521.5|13543|13519|4
1644947700000|2022-02-15 17:55:00|13542.3|13518.3|13541.2|13517.2|13542.3|13518.3|13538.7|13514.7|2
1644948000000|2022-02-15 18:00:00|13543|13519|13546.6|13522.6|13554.6|13527.6|13539.8|13511|21
1644948300000|2022-02-15 18:05:00|13546.7|13522.7|13542.3|13518.3|13554.7|13525.2|13542.3|13514.7|3
1644948600000|2022-02-15 18:10:00|13539.8|13515.8|13554.7|13514.7|13554.7|13527|13539.8|13514.7|2
1644948900000|2022-02-15 18:15:00|13556.5|13516.5|13551.7|13527.7|13556.5|13527.7|13549.2|13516.5|18
1644949200000|2022-02-15 18:20:00|13549.2|13525.2|13519.2|13495.2|13554.7|13525.2|13519.2|13495.2|13
1644949500000|2022-02-15 18:25:00|13516.7|13492.7|13529.7|13505.7|13529.7|13505.7|13475.3|13437.9|55
1644949800000|2022-02-15 18:30:00|13532.2|13508.2|13513.4|13453.4|13550.2|13508.2|13488.5|13453.4|25
1644950400000|2022-02-15 18:40:00|13510.9|13450.9|13508.4|13448.4|13513.4|13483.2|13500.9|13448.4|4
1644950700000|2022-02-15 18:45:00|13503.4|13443.4|13499.7|13439.7|13503.4|13454.1|13472.9|13439.7|4
1644951000000|2022-02-15 18:50:00|13495.9|13455.9|13529.1|13469.1|13529.1|13474.6|13492.2|13444.1|7
1644951300000|2022-02-15 18:55:00|13530.9|13470.9|13532.7|13472.7|13535.9|13475.9|13513.4|13453.4|10
1645016400000|2022-02-16 13:00:00|13622.4|13562.4|13679.4|13639.4|13779.9|13742.4|13622.4|13562.4|31
1645016700000|2022-02-16 13:05:00|13680|13640|13602.5|13562.5|13680|13647.4|13598.8|13552.6|7
1645017000000|2022-02-16 13:10:00|13603.2|13563.2|13603.2|13563.2|13603.2|13563.2|13603.2|13563.2|2
1645017300000|2022-02-16 13:15:00|13594.5|13570.5|13590.2|13566.2|13594.5|13570.5|13590.2|13566.2|3
1645017600000|2022-02-16 13:20:00|13588.3|13564.3|13596.4|13572.4|13597|13573|13588.3|13564.3|6
1645017900000|2022-02-16 13:25:00|13595.8|13571.8|13584.6|13560.6|13598.3|13574.3|13582.7|13558.7|18
1645018200000|2022-02-16 13:30:00|13582.7|13558.7|13584.6|13560.6|13584.6|13560.6|13580.2|13556.2|5
1645018500000|2022-02-16 13:35:00|13582.7|13558.7|13635.1|13575.1|13640.6|13591.3|13582.7|13551.9|8
1645018800000|2022-02-16 13:40:00|13636.9|13576.9|13633.2|13593.2|13642.5|13610.5|13627.6|13575.1|14
1645019100000|2022-02-16 13:45:00|13631.3|13591.3|13640.7|13580.7|13642.5|13593.2|13631.3|13578.8|8
1645019400000|2022-02-16 13:50:00|13638.8|13578.8|13611.5|13587.5|13638.8|13587.5|13611.5|13576.9|3
1645019700000|2022-02-16 13:55:00|13612.7|13588.7|13636.4|13576.4|13640.1|13590.6|13612.7|13576.4|13
1645020000000|2022-02-16 14:00:00|13638.3|13578.3|13623.9|13583.9|13638.3|13588.8|13612.1|13578.3|6
1645020300000|2022-02-16 14:05:00|13625.8|13585.8|13623.3|13583.3|13625.8|13585.8|13623.3|13583.3|3
1645020600000|2022-02-16 14:10:00|13614.6|13590.6|13632|13572|13636.4|13592.5|13612.1|13553.3|16
1645020900000|2022-02-16 14:15:00|13626.5|13602.5|13635.7|13575.7|13636.4|13611.9|13603.4|13567.6|52
1645021200000|2022-02-16 14:20:00|13634.5|13594.5|13622.6|13562.6|13643.2|13594.5|13615.1|13562.6|9
1645021500000|2022-02-16 14:25:00|13607.2|13583.2|13628.2|13568.2|13642.6|13590.6|13595.1|13546.4|5
1645021800000|2022-02-16 14:30:00|13627.6|13567.6|13612.6|13572.6|13627.6|13572.6|13593.4|13558.9|15
1645022100000|2022-02-16 14:35:00|13610.8|13570.8|13612.6|13572.6|13612.6|13572.6|13610.8|13570.8|1
1645022400000|2022-02-16 14:40:00|13595.9|13571.9|13622.1|13562.1|13628.3|13575.6|13592.2|13560.8|30
1645022700000|2022-02-16 14:45:00|13621.4|13561.4|13541.6|13517.6|13621.4|13571.3|13540.9|13516.9|13
1645023000000|2022-02-16 14:50:00|13543.4|13519.4|13543.4|13519.4|13543.4|13519.4|13543.4|13519.4|3
1645023300000|2022-02-16 14:55:00|13547.3|13523.3|13590.9|13530.9|13602.7|13542.7|13547.3|13523.3|18
1645023600000|2022-02-16 15:00:00|13565.8|13541.8|13590.2|13530.2|13593.3|13541.8|13565.2|13525.2|21
1645023900000|2022-02-16 15:05:00|13587.7|13547.7|13541.6|13517.6|13587.7|13552.6|13541.6|13517.6|6
1645024200000|2022-02-16 15:10:00|13539.7|13515.7|13534.8|13510.8|13539.7|13515.7|13534.8|13510.8|42
1645024500000|2022-02-16 15:15:00|13533.5|13509.5|13531.6|13507.6|13533.5|13509.5|13531.6|13507.6|6
1645024800000|2022-02-16 15:20:00|13529.1|13505.1|13567.1|13507.1|13571.5|13512.6|13526.6|13502.6|27
1645025100000|2022-02-16 15:25:00|13574|13514|13568.4|13508.4|13575.8|13538.3|13558.6|13508.4|10
1645025400000|2022-02-16 15:30:00|13569|13509|13557.7|13517.7|13569|13517.7|13529.7|13497.7|17
1645025700000|2022-02-16 15:35:00|13552.7|13512.7|13527.2|13503.2|13552.7|13520.7|13527.2|13503.2|10
1645026000000|2022-02-16 15:40:00|13537.2|13513.2|13542.8|13502.8|13544.6|13515.7|13535.4|13502.7|10
1645026300000|2022-02-16 15:45:00|13537.3|13513.3|13555.3|13515.3|13555.3|13515.3|13532.3|13508.3|5
1645026600000|2022-02-16 15:50:00|13555.9|13515.9|13555.9|13515.9|13555.9|13515.9|13554.1|13514.1|56
1645026900000|2022-02-16 15:55:00|13562.3|13538.3|13524.6|13484.6|13566.5|13538.3|13523.5|13484.6|69
1645027200000|2022-02-16 16:00:00|13514.1|13490.1|13505.4|13481.4|13514.1|13490.1|13505.4|13481.4|1
1645027500000|2022-02-16 16:05:00|13507.3|13483.3|13480.9|13440.9|13507.3|13483.3|13479.2|13440.9|53
1645027800000|2022-02-16 16:10:00|13479.1|13439.1|13439.3|13415.3|13484.1|13439.1|13439.3|13407.9|31
1645028100000|2022-02-16 16:15:00|13433.7|13409.7|13412.2|13372.2|13433.7|13409.7|13399.4|13354.2|23
1645028400000|2022-02-16 16:20:00|13410.4|13370.4|13410.5|13386.5|13410.5|13386.5|13403|13370.4|0
1645028700000|2022-02-16 16:25:00|13408.6|13384.6|13408.6|13384.6|13414.1|13384.6|13406.1|13374.1|4
1645029000000|2022-02-16 16:30:00|13412.3|13388.3|13417.9|13377.9|13419.7|13388.3|13412.3|13377.9|1
1645029300000|2022-02-16 16:35:00|13409.9|13385.9|13488.5|13428.5|13494.1|13434.1|13407.4|13377.9|30
1645029600000|2022-02-16 16:40:00|13490.4|13450.4|13493.5|13433.5|13501|13450.4|13478.5|13428.5|4
1645029900000|2022-02-16 16:45:00|13488.5|13448.5|13489.2|13429.2|13491|13450.4|13488.5|13428.5|10
1645030200000|2022-02-16 16:50:00|13488.5|13428.5|13474.1|13434.1|13494.8|13434.8|13472.3|13428.5|24
1645030500000|2022-02-16 16:55:00|13472.3|13432.3|13490.4|13450.4|13497.9|13450.4|13446.1|13407.3|16
1645030800000|2022-02-16 17:00:00|13491|13451|13473.6|13433.6|13500.4|13452.9|13473.5|13424.2|0
1645031100000|2022-02-16 17:05:00|13472.9|13432.9|13458.1|13434.1|13472.9|13434.7|13452.5|13428.5|31
1645031400000|2022-02-16 17:10:00|13488.6|13428.6|13495.5|13435.5|13499.8|13439.8|13488.6|13428.6|3
1645031700000|2022-02-16 17:15:00|13484.8|13444.8|13484.9|13444.9|13486.7|13446.7|13484.8|13444.8|8
1645032000000|2022-02-16 17:20:00|||||||||1
1645032300000|2022-02-16 17:25:00|13481.1|13441.1|13536.1|13476.1|13536.7|13477.1|13481.1|13441.1|15
1645032600000|2022-02-16 17:30:00|13538.6|13478.6|13543.6|13483.6|13544.8|13484.8|13538.6|13478.6|33
1645032900000|2022-02-16 17:35:00|13547.3|13487.3|13539.3|13479.3|13558.6|13498.6|13539.3|13479.3|10
1645033200000|2022-02-16 17:40:00|13538.6|13478.6|13471.8|13431.8|13538.6|13478.6|13469.9|13429.9|4
1645033500000|2022-02-16 17:45:00|13469.9|13429.9|13473.6|13433.6|13473.6|13433.6|13469.9|13429.9|0
1645033800000|2022-02-16 17:50:00|13473|13433|13473|13433|13473|13443.5|13467.4|13427.4|0
1645034100000|2022-02-16 17:55:00|13465.7|13441.7|13463.8|13439.8|13468.2|13444.2|13463.8|13439.8|5
1645034700000|2022-02-16 18:05:00|13452.6|13428.6|13466.8|13406.8|13467.4|13428.6|13452.6|13406.8|13
1645035000000|2022-02-16 18:10:00|13464.3|13404.3|13463.7|13403.7|13465|13405|13462.5|13402.5|6
1645035300000|2022-02-16 18:15:00|13460|13400|13422|13398|13460|13406.8|13422|13371.8|19
1645035600000|2022-02-16 18:20:00|13423.8|13399.8|13416.8|13376.8|13438.1|13403.6|13416.8|13369.3|5
1645035900000|2022-02-16 18:25:00|13415|13375|13408.8|13368.8|13431.2|13382.5|13392|13360.6|39
1645036200000|2022-02-16 18:30:00|13410.6|13370.6|13408.8|13368.8|13415|13388|13395.8|13368.1|1
1645036500000|2022-02-16 18:35:00|13410.6|13370.6|13421.3|13361.3|13421.3|13381.1|13403.3|13361.3|9
1645036800000|2022-02-16 18:40:00|13405.8|13381.8|13423.8|13363.8|13423.8|13381.8|13405.8|13361.3|9
1645037100000|2022-02-16 18:45:00|13413.2|13373.2|13413.2|13373.2|13423.8|13373.2|13387.7|13360.1|4
1645037400000|2022-02-16 18:50:00|13423.8|13363.8|13410|13370|13423.8|13373.2|13408.2|13360.7|6
1645037700000|2022-02-16 18:55:00|13403.9|13379.9|13425|13365|13426.9|13387.4|13403.3|13365|5
1645102800000|2022-02-17 13:00:00|13455.8|13395.8|13492.8|13432.8|13565.8|13505.8|13450.9|13393.3|15
1645103100000|2022-02-17 13:05:00|13494|13434|13489.8|13465.8|13497.8|13465.8|13487.1|13434|0
1645103400000|2022-02-17 13:10:00|13495.4|13471.4|13492.1|13432.1|13512.9|13471.4|13492.1|13432.1|3
1645103700000|2022-02-17 13:15:00|13491.5|13431.5|13482.1|13422.1|13491.5|13431.5|13469|13409|0
1645104000000|2022-02-17 13:20:00|13481.5|13421.5|13464|13404|13481.5|13421.5|13464|13404|0
1645104300000|2022-02-17 13:25:00|13463.4|13403.4|13453.3|13393.3|13463.4|13403.4|13450.8|13390.8|7
1645104600000|2022-02-17 13:30:00|13453.9|13393.9|13464|13404|13464|13404|13453.9|13393.9|2
1645104900000|2022-02-17 13:35:00|13466.4|13406.4|13472.1|13412.1|13477.8|13417.8|13460.2|13400.2|0
1645105200000|2022-02-17 13:40:00|13471.5|13411.5|13477.3|13453.3|13477.8|13453.3|13457.3|13411.5|5
1645105500000|2022-02-17 13:45:00|13479.8|13455.8|13486.6|13446.6|13486.6|13455.8|13476.1|13444.7|7
1645105800000|2022-02-17 13:50:00|13478|13454|13486.6|13446.6|13486.6|13457.1|13469.2|13437.8|41
1645106100000|2022-02-17 13:55:00|13486.7|13446.7|13486.7|13446.7|13486.7|13446.7|13484.2|13444.2|6
1645106400000|2022-02-17 14:00:00|13486.1|13446.1|13501.7|13441.7|13502.3|13450.5|13484.2|13441.7|6
1645106700000|2022-02-17 14:05:00|13486.7|13446.7|13484.2|13444.2|13496.7|13447.3|13484.2|13434.8|3
1645107000000|2022-02-17 14:10:00|13482.9|13442.9|13483.5|13443.5|13486|13451.5|13474.9|13442.9|11
1645107300000|2022-02-17 14:15:00|13486|13426|13465.4|13425.4|13488|13448.4|13465.4|13416|2
1645107600000|2022-02-17 14:20:00|13463.5|13423.5|13461|13401|13466|13423.5|13450.4|13396.6|7
1645108200000|2022-02-17 14:30:00|13458.5|13398.5|13450.4|13410.4|13461|13410.4|13443.5|13393.5|1
1645108500000|2022-02-17 14:35:00|13457.9|13397.9|13429.9|13405.9|13457.9|13414.1|13429.9|13393.5|1
1645108800000|2022-02-17 14:40:00|13428|13404|13409.9|13385.9|13436|13404|13409.9|13376|17
1645109100000|2022-02-17 14:45:00|13408|13384|13403.1|13379.1|13408|13384|13402.4|13378.4|1
1645109400000|2022-02-17 14:50:00|13412.5|13388.5|13458|13398|13458|13398|13412.5|13375.5|21
1645109700000|2022-02-17 14:55:00|13458.6|13398.6|13434.2|13374.2|13460.5|13400.5|13434.2|13374.2|3
1645110000000|2022-02-17 15:00:00|13433.6|13373.6|13400|13376|13433.6|13383.6|13400|13371.1|3
1645110300000|2022-02-17 15:05:00|13398.1|13374.1|13414.2|13354.2|13414.2|13374.1|13368.6|13344.6|28
1645110600000|2022-02-17 15:10:00|13404.8|13364.8|13469.8|13409.8|13471.7|13411.7|13404.8|13361.1|13
1645110900000|2022-02-17 15:15:00|13467.3|13407.3|13483.7|13459.7|13483.7|13459.7|13462.3|13402.3|6
1645111200000|2022-02-17 15:20:00|13481.8|13457.8|13469.8|13409.8|13483.7|13459.7|13469.8|13409.8|12
1645111500000|2022-02-17 15:25:00|13469.2|13409.2|13442.3|13382.3|13469.2|13409.2|13442.3|13382.3|0
1645111800000|2022-02-17 15:30:00|13441.7|13381.7|13470.4|13410.4|13471|13411|13434.9|13378.6|31
1645112100000|2022-02-17 15:35:00|13469.8|13409.8|13427.4|13403.4|13469.8|13415.9|13427.4|13400.4|39
1645112400000|2022-02-17 15:40:00|13454.2|13414.2|13474.3|13414.3|13476.8|13416.8|13434.9|13402.9|4
1645112700000|2022-02-17 15:45:00|13472.4|13412.4|13468|13408|13472.4|13412.4|13468|13408|0
1645113000000|2022-02-17 15:50:00|||||||||1
1645113300000|2022-02-17 15:55:00|13470.5|13410.5|13463|13403|13470.5|13410.5|13463|13403|1
1645113600000|2022-02-17 16:00:00|13472.5|13412.5|13507.4|13447.4|13507.4|13472.9|13466.2|13409.3|17
1645113900000|2022-02-17 16:05:00|13498|13458|13511.8|13471.8|13519.3|13479.3|13486.9|13439.2|9
1645114200000|2022-02-17 16:10:00|13513.7|13473.7|13516.8|13476.8|13516.8|13476.8|13511.8|13471.8|1
1645114500000|2022-02-17 16:15:00|13528|13468|13531.8|13471.8|13531.8|13480.6|13516.8|13464.9|9
1645114800000|2022-02-17 16:20:00|13523.8|13499.8|13594.3|13534.3|13605.6|13545.6|13523.8|13499.8|19
1645115100000|2022-02-17 16:25:00|13565.7|13554.3|13573.1|13533.1|13576.3|13554.3|13558.2|13533.1|5
1645115400000|2022-02-17 16:30:00|13560.1|13536.1|13596.3|13536.3|13596.3|13536.3|13560.1|13526.7|5
1645115700000|2022-02-17 16:35:00|13596.8|13556.8|13599.4|13539.4|13603.8|13572.4|13586.8|13539.4|5
1645116000000|2022-02-17 16:40:00|13579.6|13555.6|13581.9|13521.9|13589.5|13555.6|13573.9|13521.9|0
1645116300000|2022-02-17 16:45:00|13570.1|13546.1|13575.1|13551.1|13575.1|13551.1|13570.1|13546.1|1
1645116600000|2022-02-17 16:50:00|13573.9|13549.9|13573.9|13549.9|13573.9|13549.9|13573.9|13549.9|1
1645116900000|2022-02-17 16:55:00|13571.4|13547.4|13595.7|13555.7|13595.7|13555.7|13571.4|13547.4|5
1645117200000|2022-02-17 17:00:00|13605.1|13545.1|13605.1|13545.1|13605.1|13545.1|13605.1|13545.1|10
1645117500000|2022-02-17 17:05:00|13604.5|13544.5|13587|13547|13604.5|13547.6|13587|13540.1|26
1645117800000|2022-02-17 17:10:00|13584.6|13560.6|13601.5|13577.5|13601.5|13577.5|13584.6|13560.6|38
1645118100000|2022-02-17 17:15:00|13602.1|13578.1|13657.6|13597.6|13659.6|13599.6|13602.1|13578.1|9
1645118400000|2022-02-17 17:20:00|13657.7|13597.7|13686.5|13646.5|13687.1|13647.1|13653.5|13597.7|7
1645118700000|2022-02-17 17:25:00|13687.1|13647.1|13700.9|13660.9|13717.1|13666.4|13687.1|13647.1|6
1645119000000|2022-02-17 17:30:00|13702.2|13662.2|13720.9|13660.9|13720.9|13680.2|13701.7|13649.7|6
1645119300000|2022-02-17 17:35:00|13698.4|13638.4|13674.1|13614.1|13707.8|13647.8|13674.1|13614.1|3
1645119600000|2022-02-17 17:40:00|13672.2|13612.2|13674|13614|13681.5|13621.5|13635.4|13600.5|3
1645119900000|2022-02-17 17:45:00|13661.5|13601.5|13643.4|13583.4|13670.9|13610.9|13638.4|13583.4|6
1645120200000|2022-02-17 17:50:00|13641.5|13581.5|13617.2|13577.2|13642.2|13582.2|13617.2|13569.7|2
1645120500000|2022-02-17 17:55:00|13615.3|13575.3|13587.3|13547.3|13619.3|13580.2|13587.3|13544.8|2
1645120800000|2022-02-17 18:00:00|13587.9|13527.9|13586|13526|13587.9|13527.9|13586|13526|0
1645121100000|2022-02-17 18:05:00|13587.1|13527.1|13601|13541|13601|13541|13587.1|13527.1|1
1645121700000|2022-02-17 18:15:00|13599.1|13539.1|13607.3|13547.3|13609.8|13549.8|13597.9|13537.9|3
1645122000000|2022-02-17 18:20:00|13600.4|13540.4|13592.2|13532.2|13600.4|13540.4|13592.2|13532.2|0
1645122300000|2022-02-17 18:25:00|13587.2|13527.2|13440.9|13400.9|13587.2|13527.2|13431.7|13396.6|20
1645122600000|2022-02-17 18:30:00|13444.7|13404.7|13517.2|13457.2|13517.2|13457.2|13444.1|13395.9|1
1645122900000|2022-02-17 18:35:00|13519.7|13459.7|13522.2|13462.2|13552.3|13492.3|13509.7|13459.7|2
1645123200000|2022-02-17 18:40:00|13518.7|13458.7|13511.6|13451.6|13518.7|13458.7|13504.7|13444.7|1
1645123500000|2022-02-17 18:45:00|13494.1|13454.1|13537.8|13477.8|13545.3|13489.6|13483.6|13448.5|4
1645123800000|2022-02-17 18:50:00|13540.3|13480.3|13558.4|13498.4|13563.2|13520.3|13514.8|13478.4|10
1645124100000|2022-02-17 18:55:00|13555.9|13495.9|13556.5|13496.5|13565.9|13505.9|13495.9|13435.9|21
1645189200000|2022-02-18 13:00:00|13531.1|13471.1|13538.6|13478.6|13610.5|13557.3|13526.1|13466.1|25
1645189500000|2022-02-18 13:05:00|13537.4|13477.4|13522.5|13482.5|13537.4|13486.3|13522.4|13477.4|3
1645189800000|2022-02-18 13:10:00|13503.1|13463.1|13571.3|13511.3|13586.9|13546.9|13474.5|13450.5|27
1645190100000|2022-02-18 13:15:00|13575.8|13515.8|13581.4|13521.4|13588.3|13528.3|13573.8|13513.8|4
1645190400000|2022-02-18 13:20:00|13583.3|13523.3|13496.9|13456.9|13598.3|13571.3|13487.8|13455|40
1645190700000|2022-02-18 13:25:00|13524.7|13464.7|13574.7|13514.7|13574.7|13514.7|13523.9|13463.9|26
1645191000000|2022-02-18 13:30:00|13577.2|13517.2|13591.1|13531.1|13596.1|13536.1|13570.8|13517.2|52
1645191300000|2022-02-18 13:35:00|13571.1|13511.1|13533.6|13473.6|13571.1|13511.1|13532.2|13472.2|18
1645191600000|2022-02-18 13:40:00|13529.7|13469.7|13526.1|13486.1|13551.1|13494.4|13504.7|13464.2|18
1645191900000|2022-02-18 13:45:00|13515.6|13491.6|13506.7|13466.7|13541.9|13511.1|13495.6|13457.2|24
1645192200000|2022-02-18 13:50:00|13504.7|13464.7|13514.8|13490.8|13528.4|13491.4|13499|13464.7|5
1645192500000|2022-02-18 13:55:00|13515.4|13491.4|13509.5|13485.5|13524.2|13491.4|13509.5|13464.2|7
1645192800000|2022-02-18 14:00:00|13515.4|13491.4|13536.1|13496.1|13536.1|13496.6|13499.8|13459.2|6
1645193100000|2022-02-18 14:05:00|13536.2|13496.2|13517.3|13493.3|13536.2|13496.2|13515.4|13491.4|0
1645193400000|2022-02-18 14:10:00|13515.4|13491.4|13537.1|13513.1|13543.1|13513.1|13500.7|13462|3
1645193700000|2022-02-18 14:15:00|13539.6|13515.6|13523.2|13499.2|13581.2|13548.1|13523.2|13468.1|8
1645194000000|2022-02-18 14:20:00|13521.2|13497.2|13516.2|13492.2|13521.2|13497.2|13516.2|13492.2|1
1645194300000|2022-02-18 14:25:00|13523.2|13499.2|13525.6|13465.6|13526.8|13499.2|13512.4|13459.2|16
1645194600000|2022-02-18 14:30:00|13523.7|13463.7|13509.3|13469.3|13526.2|13471.8|13509.3|13461.2|4
1645194900000|2022-02-18 14:35:00|13498.8|13474.8|13519.8|13479.8|13519.8|13486.7|13489.3|13465.3|10
1645195200000|2022-02-18 14:40:00|13523.7|13483.7|13508.8|13484.8|13523.7|13485.3|13506.8|13477.3|0
1645195500000|2022-02-18 14:45:00|13510.7|13486.7|13521.3|13497.3|13538.7|13498.7|13508.8|13478.5|3
1645196100000|2022-02-18 14:55:00|13520.8|13496.8|13541.3|13501.3|13541.3|13501.3|13520.8|13488.8|4
1645196400000|2022-02-18 15:00:00|13530.2|13506.2|13495.2|13471.2|13530.2|13506.2|13494.7|13470.7|26
1645196700000|2022-02-18 15:05:00|13492.7|13468.7|13492.7|13468.7|13495.2|13471.2|13490.2|13466.2|5
1645197000000|2022-02-18 15:10:00|13490.2|13466.2|13492.7|13452.7|13496.6|13466.2|13490.2|13452.7|3
1645197300000|2022-02-18 15:15:00|13480.3|13456.3|13477.8|13453.8|13480.3|13456.3|13477.8|13453.8|0
1645197600000|2022-02-18 15:20:00|13477.2|13453.2|13529.7|13469.7|13534.1|13486.8|13472.8|13448.8|7
1645197900000|2022-02-18 15:25:00|13519.1|13479.1|13520.6|13496.6|13523.6|13496.6|13518.1|13479.1|2
1645198200000|2022-02-18 15:30:00|13523.1|13499.1|13554.7|13514.7|13554.7|13523.2|13523.1|13499.1|18
1645198500000|2022-02-18 15:35:00|13544.2|13520.2|13541.7|13517.7|13546.7|13522.7|13541.7|13517.7|0
1645198800000|2022-02-18 15:40:00|13539.7|13515.7|13535.3|13511.3|13539.7|13515.7|13535.3|13511.3|11
1645199100000|2022-02-18 15:45:00|13532.8|13508.8|13539.8|13515.8|13539.8|13515.8|13527.5|13503.5|19
1645199400000|2022-02-18 15:50:00|13548.9|13508.9|13607.5|13547.5|13607.5|13547.5|13541.4|13508.9|9
1645199700000|2022-02-18 15:55:00|13608.1|13548.1|13609.4|13549.4|13611.9|13551.9|13606.4|13546.4|0
1645200000000|2022-02-18 16:00:00|13608.9|13548.9|13598.9|13538.9|13608.9|13570|13590.1|13538.9|7
1645200300000|2022-02-18 16:05:00|13597|13537|13578.4|13554.4|13597|13554.4|13574.5|13537|0
1645200600000|2022-02-18 16:10:00|13580.4|13556.4|13580.4|13556.4|13580.4|13556.4|13580.4|13556.4|0
1645200900000|2022-02-18 16:15:00|13578.4|13554.4|13533.2|13509.2|13591.1|13554.4|13531.2|13507.2|21
1645201200000|2022-02-18 16:20:00|13532.6|13508.6|13574.2|13514.2|13575.6|13515.6|13532.6|13508.6|20
1645201500000|2022-02-18 16:25:00|13573.7|13513.7|13568.7|13544.7|13579.2|13544.7|13549.3|13504.5|5
1645201800000|2022-02-18 16:30:00|13588.9|13528.9|13593.7|13569.7|13599.2|13569.7|13584|13528.9|4
1645202100000|2022-02-18 16:35:00|13599.2|13559.2|13599.2|13559.2|13599.2|13559.2|13599.2|13559.2|0
1645202400000|2022-02-18 16:40:00|13597.3|13557.3|13579|13519|13599.2|13557.3|13579|13519|0
1645202700000|2022-02-18 16:45:00|13578.4|13518.4|13524|13500|13578.4|13528.9|13524|13497.6|20
1645203000000|2022-02-18 16:50:00|13519|13495|13544.8|13504.8|13552.3|13522.3|13517.1|13492.3|13
1645203300000|2022-02-18 16:55:00|13546.8|13506.8|13558.2|13498.2|13558.2|13506.8|13535.1|13490.4|8
1645203600000|2022-02-18 17:00:00|13559.8|13499.8|13559.3|13499.3|13567.6|13507.6|13559.3|13499.3|0
1645203900000|2022-02-18 17:05:00|13548.2|13508.2|13548.2|13508.2|13548.2|13508.2|13548.2|13508.2|0
1645204200000|2022-02-18 17:10:00|13557.1|13497.1|13557.6|13497.6|13557.6|13505.4|13545.4|13497.1|1
1645204500000|2022-02-18 17:15:00|13546.5|13506.5|13557.6|13497.6|13557.6|13506.5|13546.5|13497.6|1
1645204800000|2022-02-18 17:20:00|13547.1|13507.1|13570.4|13510.4|13570.4|13510.4|13534.1|13502.6|0
1645205100000|2022-02-18 17:25:00|||||||||4
1645205400000|2022-02-18 17:30:00|13562.1|13522.1|13549.9|13525.9|13596|13543.4|13547.4|13522.1|12
1645205700000|2022-02-18 17:35:00|13560.2|13520.2|13573.3|13549.3|13597.4|13549.3|13556.3|13520.2|8
1645206000000|2022-02-18 17:40:00|13581.3|13521.3|13603.5|13543.5|13611|13571.8|13568.2|13521.3|8
1645206300000|2022-02-18 17:45:00|13596.3|13556.3|13608|13568|13608|13568|13593.5|13553.5|0
1645206600000|2022-02-18 17:50:00|13627.4|13587.4|13621|13561|13643.6|13606|13621|13561|25
1645206900000|2022-02-18 17:55:00|13623|13563|13608.2|13548.2|13623.5|13563.5|13608.2|13548.2|0
1645207200000|2022-02-18 18:00:00|13598.2|13538.2|13604.4|13544.4|13604.4|13544.4|13598.2|13538.2|14
1645207500000|2022-02-18 18:05:00|13598.5|13538.5|13594.6|13534.6|13598.5|13538.5|13594.6|13534.6|5
1645207800000|2022-02-18 18:10:00|13582.4|13542.4|13574.6|13534.6|13582.4|13542.4|13574.6|13534.6|1
1645208100000|2022-02-18 18:15:00|13572.7|13532.7|13597.9|13537.9|13597.9|13550.1|13559.9|13518.8|11
1645208400000|2022-02-18 18:20:00|13575.4|13535.4|13605.2|13545.2|13605.2|13545.2|13575.4|13531.6|4
1645208700000|2022-02-18 18:25:00|13594.1|13554.1|13593.6|13569.6|13623.6|13585.2|13582.2|13543.8|26
1645209000000|2022-02-18 18:30:00|13591.1|13567.1|13600|13576|13600|13576|13591.1|13567.1|20
1645209300000|2022-02-18 18:35:00|13601.4|13577.4|13614.2|13590.2|13614.2|13590.2|13598.9|13574.9|3
1645209600000|2022-02-18 18:40:00|13616.7|13592.7|13616.8|13592.8|13616.8|13592.8|13616.7|13592.7|1
1645209900000|2022-02-18 18:45:00|13610.4|13586.4|13637.8|13597.8|13648.4|13597.8|13610.4|13572.8|5
1645210200000|2022-02-18 18:50:00|13630.9|13606.9|13649|13625|13649.5|13625|13613.4|13577.2|31
1645210500000|2022-02-18 18:55:00|13654.5|13594.5|13706.7|13682.7|13706.7|13682.7|13645|13589.5|18
1645534800000|2022-02-22 13:00:00|13811.2|13771.2|13744.7|13684.7|13927.9|13880|13739.7|13684.7|96
1645535100000|2022-02-22 13:05:00|13727.2|13667.2|13781.6|13721.6|13781.6|13721.6|13691.4|13643.7|16
1645535400000|2022-02-22 13:10:00|13789.1|13729.1|13821.2|13761.2|13821.2|13761.2|13789.1|13729.1|0
1645535700000|2022-02-22 13:15:00|13825.5|13765.5|13816.6|13756.6|13827.6|13767.6|13816.6|13756.6|25
1645536000000|2022-02-22 13:20:00|13818.8|13758.8|13817.9|13793.9|13831.8|13796|13797.5|13758.8|11
1645536300000|2022-02-22 13:25:00|13813.7|13789.7|13803.4|13743.4|13813.7|13789.7|13781.6|13743.4|17
1645536600000|2022-02-22 13:30:00|13805.9|13745.9|13800.1|13740.1|13810.5|13756.7|13794.6|13740.1|40
1645536900000|2022-02-22 13:35:00|13799.7|13739.7|13762.6|13702.6|13799.7|13739.7|13755|13702.2|13
1645537200000|2022-02-22 13:40:00|13763.4|13703.4|13780.5|13720.5|13780.5|13720.5|13754.6|13694.6|10
1645537500000|2022-02-22 13:45:00|13780.1|13720.1|13779.3|13719.3|13789.3|13729.3|13761.8|13701.8|6
1645537800000|2022-02-22 13:50:00|13778.9|13718.9|13766.8|13706.8|13778.9|13724.3|13744.3|13689.3|8
1645538100000|2022-02-22 13:55:00|13769.3|13709.3|13764.4|13704.4|13771.9|13744.5|13759.4|13699.4|13
1645538400000|2022-02-22 14:00:00|13764.7|13704.7|13741.9|13701.9|13774|13721.5|13741.9|13696.9|8
1645538700000|2022-02-22 14:05:00|13733.5|13709.5|13727.7|13667.7|13737.7|13709.5|13722.7|13667.7|8
1645539000000|2022-02-22 14:10:00|13717.3|13677.3|13731.9|13671.9|13731.9|13677.3|13717.3|13667.7|11
1645539300000|2022-02-22 14:15:00|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|10
1645539600000|2022-02-22 14:20:00|||||||||10
1645539900000|2022-02-22 14:25:00|13696|13672|13694.4|13654.4|13714.4|13674.4|13694.4|13646.9|16
1645540200000|2022-02-22 14:30:00|13706.9|13646.9|13676.9|13616.9|13706.9|13659.4|13646.4|13611.9|11
1645540500000|2022-02-22 14:35:00|13676.1|13616.1|13655.7|13615.7|13678.6|13620|13655.7|13601.9|15
1645540800000|2022-02-22 14:40:00|13657.9|13617.9|13668.3|13628.3|13672.5|13632.5|13637.8|13610.8|4
1645541100000|2022-02-22 14:45:00|13670.4|13630.4|13670.4|13630.4|13670.4|13630.4|13670.4|13630.4|36
1645541400000|2022-02-22 14:50:00|13667.9|13627.9|13670.4|13630.4|13670.4|13630.4|13665.8|13625.8|28
1645541700000|2022-02-22 14:55:00|13677.9|13637.9|13689.5|13665.5|13692.5|13665.5|13667|13637.9|14
1645542000000|2022-02-22 15:00:00|13715.4|13675.4|13684.9|13660.9|13722.7|13675.4|13682.4|13632.9|22
1645542300000|2022-02-22 15:05:00|13690.4|13630.4|13688.3|13628.3|13692.9|13638.8|13662.8|13622.4|6
1645542600000|2022-02-22 15:10:00|13671.6|13631.6|13705.4|13665.4|13710.4|13665.4|13671.6|13629.5|9
1645542900000|2022-02-22 15:15:00|13713.1|13653.1|13712.5|13652.5|13716.8|13667.5|13689.1|13629.1|2
1645543200000|2022-02-22 15:20:00|13708.3|13648.3|13680.8|13620.8|13712.5|13678.4|13668.6|13620.8|6
1645543500000|2022-02-22 15:25:00|13680.4|13620.4|13660|13636|13681.2|13636|13654.6|13617|12
1645543800000|2022-02-22 15:30:00|13660.3|13636.3|13660|13636|13664.6|13640.6|13652.1|13628.1|25
1645544100000|2022-02-22 15:35:00|13659.6|13635.6|13705.5|13645.5|13705.5|13645.5|13655|13631|10
1645544400000|2022-02-22 15:40:00|13704.7|13644.7|13672.6|13632.6|13704.7|13644.7|13660|13632.6|10
1645544700000|2022-02-22 15:45:00|13667.1|13643.1|13675.5|13615.5|13686|13643.1|13635.4|13609.2|15
1645545000000|2022-02-22 15:50:00|13677.6|13617.6|13669.6|13645.6|13677.6|13645.6|13659.6|13617.6|7
1645545300000|2022-02-22 15:55:00|13670|13646|13675.1|13615.1|13678.9|13648.1|13670|13615.1|17
1645545600000|2022-02-22 16:00:00|13673|13613|13681.8|13621.8|13681.8|13621.8|13673|13613|26
1645545900000|2022-02-22 16:05:00|13681.9|13621.9|13681.9|13621.9|13681.9|13626.9|13666.9|13621.9|2
1645546200000|2022-02-22 16:10:00|13674.4|13634.4|13696.9|13636.9|13706.9|13657.2|13671.4|13631.3|4
1645546500000|2022-02-22 16:15:00|13680.8|13656.8|13691.9|13631.9|13701.9|13672.4|13680.8|13631.9|11
1645546800000|2022-02-22 16:20:00|13682.3|13642.3|13684.4|13644.4|13684.4|13644.4|13682.3|13642.3|1
1645547100000|2022-02-22 16:25:00|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|6
1645547400000|2022-02-22 16:30:00|13701.9|13641.9|13759.4|13699.4|13759.4|13730.1|13696.4|13641.9|18
1645547700000|2022-02-22 16:35:00|13731.4|13707.4|13766.8|13742.8|13781.1|13744.9|13731.4|13697.3|39
1645548000000|2022-02-22 16:40:00|13771.4|13747.4|13766.8|13742.8|13771.4|13747.4|13764.7|13740.7|9
1645548300000|2022-02-22 16:45:00|13768.9|13744.9|13804.4|13744.4|13812.9|13764.4|13764.3|13740.3|15
1645548600000|2022-02-22 16:50:00|13808.7|13748.7|13804.8|13744.8|13851.9|13819.9|13799.3|13742.7|25
1645548900000|2022-02-22 16:55:00|13800.2|13740.2|13731.5|13707.5|13800.2|13744.5|13731.5|13707.5|22
1645549200000|2022-02-22 17:00:00|13737.7|13697.7|13769.1|13709.1|13769.5|13709.5|13737.7|13697|3
1645549500000|2022-02-22 17:05:00|13766.6|13706.6|13757|13697|13768.2|13744.2|13757|13697|21
1645549800000|2022-02-22 17:10:00|13747.4|13707.4|13742|13702|13749.5|13709.5|13742|13702|0
1645550100000|2022-02-22 17:15:00|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|16
1645550400000|2022-02-22 17:20:00|13740.7|13716.7|13781.6|13721.6|13808|13758.7|13738.6|13706.2|8
1645550700000|2022-02-22 17:25:00|13776.6|13716.6|13796.6|13736.6|13799.1|13739.1|13775.3|13715.3|0
1645551000000|2022-02-22 17:30:00|13799.1|13739.1|13768.7|13728.7|13799.1|13757.1|13762.4|13711.2|2
1645551300000|2022-02-22 17:35:00|13768.8|13728.8|13764.1|13724.1|13768.8|13728.8|13764.1|13724.1|6
1645551600000|2022-02-22 17:40:00|13748.6|13724.6|13751.1|13691.1|13755.5|13724.6|13722.3|13690.7|21
1645551900000|2022-02-22 17:45:00|13750.7|13690.7|13752.8|13692.8|13752.8|13692.8|13748.6|13688.6|20
1645552200000|2022-02-22 17:50:00|13754.9|13694.9|13752.8|13692.8|13755.3|13716.2|13740.2|13692.8|6
1645552500000|2022-02-22 17:55:00|13743.1|13719.1|13740.6|13716.6|13743.1|13719.1|13740.6|13716.6|1
1645552800000|2022-02-22 18:00:00|13755.3|13695.3|13750.7|13690.7|13755.3|13695.3|13748.6|13688.6|3
1645553100000|2022-02-22 18:05:00|13740.3|13700.3|13737.1|13677.1|13753.2|13700.3|13714.1|13677.1|4
1645553400000|2022-02-22 18:10:00|13732.9|13672.9|13729.2|13669.2|13742.9|13682.9|13724.6|13664.6|35
1645553700000|2022-02-22 18:15:00|13727.1|13667.1|13739.2|13679.2|13746.7|13686.7|13717.1|13657.1|0
1645554000000|2022-02-22 18:20:00|13731.7|13691.7|13722.5|13682.5|13745.6|13714.7|13719.6|13669.2|11
1645554300000|2022-02-22 18:25:00|13726.7|13686.7|13762.9|13702.9|13774.6|13737.6|13678.7|13644.6|47
1645554600000|2022-02-22 18:30:00|13750.4|13690.4|13720.4|13660.4|13753.7|13698.7|13719.6|13660.4|13
1645554900000|2022-02-22 18:35:00|13717.9|13657.9|13711.6|13651.6|13717.9|13657.9|13707.3|13647.3|26
1645555200000|2022-02-22 18:40:00|13713.7|13653.7|13699.1|13639.1|13719.1|13659.1|13699.1|13639.1|11
1645555500000|2022-02-22 18:45:00|13696.6|13636.6|13689.1|13629.1|13699.1|13639.1|13689.1|13629.1|1
1645555800000|2022-02-22 18:50:00|13688.7|13628.7|13695.2|13635.2|13706.6|13646.6|13685.2|13628.7|6
1645556100000|2022-02-22 18:55:00|13684.1|13624.1|13705.4|13645.4|13708.7|13648.7|13639.9|13606|7
1645621200000|2022-02-23 13:00:00|13805.6|13745.6|13740.8|13716.8|13805.6|13745.6|13739.9|13679.9|4
1645621500000|2022-02-23 13:05:00|13743|13719|13717.8|13657.8|13745.1|13721.1|13709.9|13657.8|13
1645621800000|2022-02-23 13:10:00|13702.8|13642.8|13707.1|13647.1|13707.1|13647.1|13696.3|13636.3|0
1645622100000|2022-02-23 13:15:00|13717.8|13657.8|13724.6|13664.6|13724.6|13664.6|13717.8|13657.8|3
1645622400000|2022-02-23 13:20:00|13725|13665|13740.3|13680.3|13740.3|13680.3|13722.8|13662.8|2
1645622700000|2022-02-23 13:25:00|13749.1|13725.1|13751.6|13727.6|13751.6|13727.6|13749.1|13725.1|2
1645623000000|2022-02-23 13:30:00|13734.6|13694.6|13735.3|13675.3|13744.3|13694.6|13734.6|13675.3|6
1645623300000|2022-02-23 13:35:00|13724.3|13684.3|13717.8|13677.8|13724.3|13684.3|13713.2|13673.2|5
1645623600000|2022-02-23 13:40:00|13713.2|13673.2|13712.8|13672.8|13713.2|13673.2|13712.8|13672.8|31
1645623900000|2022-02-23 13:45:00|13717.8|13677.8|13691.8|13651.8|13717.8|13683.3|13691.8|13651.8|10
1645624200000|2022-02-23 13:50:00|13692.9|13632.9|13673.9|13613.9|13692.9|13635.7|13665|13613.6|5
1645624500000|2022-02-23 13:55:00|13673.6|13613.6|13700.7|13640.7|13707.2|13657.9|13671.4|13611.4|11
1645624800000|2022-02-23 14:00:00|13698.2|13638.2|13663.6|13623.6|13698.2|13638.2|13661.1|13611.4|1
1645625100000|2022-02-23 14:05:00|13663.9|13623.9|13693.2|13633.2|13693.2|13633.2|13661.8|13611.4|2
1645625400000|2022-02-23 14:10:00|13697.9|13637.9|13735.4|13675.4|13735.4|13675.4|13696.4|13637.9|8
1645625700000|2022-02-23 14:15:00|13735|13675|13725.7|13665.7|13739|13708.4|13720.9|13663.5|29
1645626000000|2022-02-23 14:20:00|13723.5|13663.5|13722|13662|13732|13686.5|13684.4|13643.9|34
1645626300000|2022-02-23 14:25:00|13712.4|13672.4|13722|13682|13722|13690.4|13705.1|13668.1|15
1645626600000|2022-02-23 14:30:00|13721.7|13681.7|13726.3|13666.3|13728.5|13683.3|13706.6|13666.3|7
1645626900000|2022-02-23 14:35:00|13728.5|13668.5|13743.5|13703.5|13748.5|13703.5|13711.6|13668.5|6
1645627200000|2022-02-23 14:40:00|13738|13714|13732.1|13692.1|13738.9|13714|13732.1|13692.1|4
1645627500000|2022-02-23 14:45:00|13732.8|13672.8|13738.5|13698.5|13738.5|13705.1|13713.7|13672.8|2
1645627800000|2022-02-23 14:50:00|13733|13709|13731.2|13707.2|13740.7|13711.5|13728.7|13698.5|0
1645628100000|2022-02-23 14:55:00|13730.9|13706.9|13728.7|13704.7|13731.2|13707.2|13726.6|13702.6|0
1645628400000|2022-02-23 15:00:00|13726.6|13702.6|13720.3|13680.3|13766.8|13718.9|13719.9|13679.9|6
1645628700000|2022-02-23 15:05:00|13709.4|13685.4|13700.5|13640.5|13719.9|13685.4|13700.5|13640.5|5
1645629000000|2022-02-23 15:10:00|13687.7|13647.7|13692.3|13652.3|13692.7|13658.2|13682.2|13647.7|6
1645629300000|2022-02-23 15:15:00|13720.9|13660.9|13728.1|13668.1|13732.4|13672.4|13720.9|13660.9|1
1645629600000|2022-02-23 15:20:00|13726.7|13666.7|13681.6|13621.6|13726.7|13666.7|13672.2|13621.6|2
1645629900000|2022-02-23 15:25:00|13667|13627|13632.8|13572.8|13671.6|13627|13587.3|13548.4|10
1645630200000|2022-02-23 15:30:00|13634.9|13574.9|13571.3|13511.3|13642.8|13582.8|13571|13511|40
1645630500000|2022-02-23 15:35:00|13573.5|13513.5|13678.9|13618.9|13686.4|13626.4|13566.7|13506.7|6
1645630800000|2022-02-23 15:40:00|13683.9|13623.9|13656.7|13596.7|13688.9|13628.9|13655.3|13595.3|0
1645631100000|2022-02-23 15:45:00|13656.4|13596.4|13650.6|13590.6|13663.5|13603.5|13608.4|13584.4|3
1645631400000|2022-02-23 15:50:00|13634.9|13574.9|13630.2|13570.2|13648.5|13588.5|13614.9|13570.2|0
1645631700000|2022-02-23 15:55:00|13630.6|13570.6|13624.5|13584.5|13632.7|13584.5|13622.4|13570.2|0
1645632300000|2022-02-23 16:05:00|13620.1|13596.1|13642.4|13602.4|13667.1|13624.1|13620.1|13584.9|3
1645632600000|2022-02-23 16:10:00|13647.8|13587.8|13639.6|13599.6|13649.9|13603.6|13639.3|13587.8|9
1645632900000|2022-02-23 16:15:00|13643.6|13603.6|13643.9|13603.9|13643.9|13603.9|13639.6|13599.6|6
1645633200000|2022-02-23 16:20:00|13643.6|13603.6|13638.1|13614.1|13643.6|13616.2|13621.6|13592.8|2
1645633500000|2022-02-23 16:25:00|13642.7|13618.7|13642.7|13618.7|13642.7|13618.7|13642.7|13618.7|0
1645633800000|2022-02-23 16:30:00|13647.9|13607.9|13661.1|13601.1|13665.7|13620.9|13640.6|13600.7|20
1645634100000|2022-02-23 16:35:00|13663.2|13603.2|13683.6|13623.6|13683.6|13623.6|13662.1|13602.1|24
1645634400000|2022-02-23 16:40:00|13683.9|13623.9|13658.6|13598.6|13693.6|13633.6|13651.8|13591.8|0
1645634700000|2022-02-23 16:45:00|13656.8|13596.8|13640.7|13600.7|13656.8|13600.7|13636.4|13586.4|2
1645635000000|2022-02-23 16:50:00|13641.1|13601.1|13638.3|13598.3|13665.8|13605.8|13638.3|13595|6
1645635300000|2022-02-23 16:55:00|13648.6|13588.6|13640.4|13600.4|13648.6|13600.4|13635.8|13588.6|0
1645635600000|2022-02-23 17:00:00|13642.9|13602.9|13642.9|13602.9|13642.9|13602.9|13635.8|13595.8|0
1645635900000|2022-02-23 17:05:00|13635.8|13595.8|13665.4|13605.4|13665.4|13609.1|13633.1|13582.9|5
1645636200000|2022-02-23 17:10:00|13665.1|13605.1|13658.5|13598.5|13668.5|13608.5|13633.3|13573.3|4
1645636500000|2022-02-23 17:15:00|13649.6|13589.6|13643.9|13583.9|13649.6|13589.6|13643.9|13583.9|0
1645636800000|2022-02-23 17:20:00|13643.5|13583.5|13647.9|13587.9|13650.3|13590.3|13642.8|13582.8|0
1645637100000|2022-02-23 17:25:00|13645.4|13585.4|13620.7|13560.7|13645.4|13585.4|13616.4|13556.4|0
1645637400000|2022-02-23 17:30:00|13622.1|13562.1|13630.4|13570.4|13632.9|13572.9|13622.1|13562.1|1
1645637700000|2022-02-23 17:35:00|13627.9|13567.9|13627.2|13567.2|13629.7|13569.7|13627.2|13567.2|0
1645638000000|2022-02-23 17:40:00|13626.8|13566.8|13617.2|13577.2|13626.8|13597|13617.2|13566.8|2
1645638300000|2022-02-23 17:45:00|13611.8|13571.8|13614.9|13554.9|13619.6|13571.8|13607.2|13554.9|2
1645638900000|2022-02-23 17:55:00|13612.4|13552.4|13609.9|13549.9|13612.8|13552.8|13609.9|13549.9|0
1645639200000|2022-02-23 18:00:00|13607.4|13547.4|13612.1|13552.1|13615.7|13568.6|13604.9|13544.9|1
1645639500000|2022-02-23 18:05:00|13611.8|13551.8|13609.3|13549.3|13611.8|13551.8|13607.1|13547.1|0
1645639800000|2022-02-23 18:10:00|13609.9|13549.9|13622.1|13562.1|13622.1|13562.1|13597.5|13549.9|0
1645640100000|2022-02-23 18:15:00|13621.8|13561.8|13620|13560|13622.1|13562.1|13619.6|13559.6|0
1645640400000|2022-02-23 18:20:00|13617.5|13557.5|13656.4|13596.4|13658.9|13598.9|13615.3|13555.3|0
1645640700000|2022-02-23 18:25:00|13656.8|13596.8|13715.1|13691.1|13733.6|13691.1|13656.4|13596.4|15
1645641000000|2022-02-23 18:30:00|13722.8|13682.8|13672.9|13648.9|13731.8|13682.8|13671.2|13611.2|2
1645641300000|2022-02-23 18:35:00|13670.7|13646.7|13655|13615|13687|13656.1|13655|13609.7|7
1645641600000|2022-02-23 18:40:00|13666.4|13606.4|13647.7|13587.7|13666.4|13606.4|13647.7|13587.7|6
1645641900000|2022-02-23 18:45:00|13636.4|13596.4|13633.4|13593.4|13652.1|13605|13633.4|13580.6|6
1645642200000|2022-02-23 18:50:00|13635.2|13595.2|13655.7|13595.7|13666.1|13606.1|13635.2|13584.6|19
1645642500000|2022-02-23 18:55:00|13647.1|13587.1|13680.8|13620.8|13682.3|13622.3|13644.7|13584.7|7
1645707600000|2022-02-24 13:00:00|13721.3|13681.3|13709.2|13685.2|13721.3|13689.9|13668.8|13608.8|4
1645707900000|2022-02-24 13:05:00|13704.8|13680.8|13709.4|13649.4|13716.9|13680.8|13683.5|13623.5|4
1645708200000|2022-02-24 13:10:00|13716|13656|13757.2|13717.2|13776.9|13729.4|13716|13656|9
1645708500000|2022-02-24 13:15:00|13757.5|13717.5|13709.4|13649.4|13764.7|13724.7|13709.4|13649.4|0
1645708800000|2022-02-24 13:20:00|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|0
1645709100000|2022-02-24 13:25:00|13710.3|13650.3|13715|13655|13723.8|13663.8|13710.3|13650.3|0
1645709400000|2022-02-24 13:30:00|13717.5|13657.5|13718.3|13694.3|13728.8|13694.3|13710.5|13657.5|2
1645709700000|2022-02-24 13:35:00|13729.1|13669.1|13724.1|13664.1|13729.1|13669.1|13724.1|13664.1|2
1645710000000|2022-02-24 13:40:00|13721.3|13661.3|13699.7|13639.7|13721.3|13661.3|13699.7|13639.7|1
1645710300000|2022-02-24 13:45:00|13701|13641|13671.3|13631.3|13701|13641|13671.3|13627.2|1
1645710600000|2022-02-24 13:50:00|13678.8|13618.8|13676.6|13616.6|13678.8|13618.8|13676.6|13616.6|0
1645710900000|2022-02-24 13:55:00|13669.1|13629.1|13668.8|13628.8|13678.8|13631.3|13668.8|13616.6|3
1645711200000|2022-02-24 14:00:00|13666.3|13626.3|13668.3|13644.3|13673.8|13644.3|13663.3|13626.3|7
1645711500000|2022-02-24 14:05:00|13670.8|13646.8|13698.8|13658.8|13708.8|13658.8|13670.8|13639.1|2
1645711800000|2022-02-24 14:10:00|13709.7|13649.7|13709.1|13649.1|13711.6|13651.6|13709.1|13649.1|2
1645712100000|2022-02-24 14:15:00|13706.9|13646.9|13699.4|13639.4|13709.4|13649.4|13696.9|13636.9|0
1645712400000|2022-02-24 14:20:00|13701.9|13641.9|13701.6|13641.6|13704.4|13644.4|13699.4|13639.4|1
1645712700000|2022-02-24 14:25:00|13699.1|13639.1|13696.6|13636.6|13701.6|13649.1|13684.1|13636.6|1
1645713000000|2022-02-24 14:30:00|13686.3|13646.3|13676|13616|13686.3|13649.3|13673.3|13616|1
1645713300000|2022-02-24 14:35:00|13676.3|13616.3|13658.8|13618.8|13676.3|13618.8|13658.8|13616|1
1645713600000|2022-02-24 14:40:00|13655.8|13631.8|13653.9|13629.9|13675.7|13643.7|13648.3|13608.2|5
1645713900000|2022-02-24 14:45:00|13658.3|13634.3|13653.5|13613.5|13663.8|13638.7|13647|13603.8|5
1645714200000|2022-02-24 14:50:00|13638.3|13614.3|13655.7|13615.7|13660.4|13628.7|13638|13613.5|3
1645714500000|2022-02-24 14:55:00|13649.1|13609.1|13647.1|13623.1|13651.3|13623.1|13644.9|13606.9|32
1645714800000|2022-02-24 15:00:00|13651.5|13627.5|13670.1|13630.1|13682.6|13640|13647.1|13617.9|36
1645715100000|2022-02-24 15:05:00|13667.6|13627.6|13666.4|13626.4|13677|13633.1|13642.7|13612.6|57
1645715400000|2022-02-24 15:10:00|13672.6|13612.6|13647|13607|13672.6|13615.6|13631.8|13591.4|42
1645715700000|2022-02-24 15:15:00|13647.3|13607.3|13669.8|13609.8|13669.8|13609.8|13647.3|13607.3|13
1645716000000|2022-02-24 15:20:00|13674.8|13614.8|13677.3|13617.3|13677.3|13617.3|13674.8|13614.8|1
1645716300000|2022-02-24 15:25:00|13672.6|13612.6|13700.1|13660.1|13709.5|13662.8|13664.9|13612.6|21
1645716600000|2022-02-24 15:30:00|13702.3|13662.3|13702.3|13662.3|13702.3|13662.3|13697.6|13657.6|11
1645716900000|2022-02-24 15:35:00|||||||||1
1645717200000|2022-02-24 15:40:00|13704.5|13664.5|13702.3|13662.3|13712|13670.9|13694.9|13652|26
1645717500000|2022-02-24 15:45:00|13702|13662|13722|13662|13726.7|13666.7|13679.9|13650.4|4
1645717800000|2022-02-24 15:50:00|13707.3|13667.3|13715.1|13655.1|13715.1|13671.9|13686.5|13650.7|1
1645718100000|2022-02-24 15:55:00|13710.7|13650.7|13722.3|13662.3|13722.3|13662.3|13710.7|13650.7|1
1645718400000|2022-02-24 16:00:00|||||||||1
1645718700000|2022-02-24 16:05:00|||||||||1
1645719000000|2022-02-24 16:10:00|13724.5|13664.5|13722.3|13662.3|13724.5|13664.5|13722.3|13662.3|1
1645719300000|2022-02-24 16:15:00|13727|13667|13720.9|13696.9|13727|13696.9|13717.3|13667|0
1645719600000|2022-02-24 16:20:00|13731.3|13691.3|13762.3|13722.3|13764.8|13730.9|13724.9|13668.2|11
1645719900000|2022-02-24 16:25:00|13764.8|13724.8|13838.2|13798.2|13845.4|13816.2|13762.6|13722.6|26
1645720200000|2022-02-24 16:30:00|13836|13796|13968.5|13928.5|13976|13928.5|13836|13796|24
1645720500000|2022-02-24 16:35:00|13956|13916|14044.2|13984.2|14089.5|14057.5|13956|13909.2|47
1645720800000|2022-02-24 16:40:00|14049.2|13989.2|14082.3|14022.3|14110.1|14070.1|14049.2|13989.2|24
1645721100000|2022-02-24 16:45:00|14080.1|14020.1|14210.1|14150.1|14212.6|14152.6|14080.1|14020.1|17
1645721400000|2022-02-24 16:50:00|14190.1|14130.1|14172.6|14112.6|14190.1|14140.1|14167.9|14112.6|2
1645721700000|2022-02-24 16:55:00|14175.1|14115.1|14085.1|14025.1|14182.6|14122.6|14082.6|14022.6|1
1645722000000|2022-02-24 17:00:00|14084.8|14024.8|14083.9|14023.9|14104.8|14074.7|14069.8|14009.8|0
1645722300000|2022-02-24 17:05:00|14078.9|14018.9|14084.5|14024.5|14094.5|14034.5|14072|14012|4
1645722600000|2022-02-24 17:10:00|14086.7|14026.7|14080.2|14020.2|14094.5|14034.5|14051.5|14012.3|6
1645722900000|2022-02-24 17:15:00|14060.2|14023.2|14060.2|14020.2|14082.7|14023.2|14047.2|14012.7|4
1645723200000|2022-02-24 17:20:00|14085.2|14025.2|14080.2|14020.2|14097.7|14040.2|14027.2|13997.7|7
1645723500000|2022-02-24 17:25:00|14082.7|14022.7|14100.2|14040.2|14102.7|14042.7|14047.2|14010.2|0
1645723800000|2022-02-24 17:30:00|14097.7|14037.7|14077.7|14037.7|14107.7|14060.2|14072.7|14020.2|1
1645724100000|2022-02-24 17:35:00|14095.2|14055.2|14062.2|14038.2|14107.7|14060.2|14062.2|14020.2|1
1645724400000|2022-02-24 17:40:00|14060.2|14000.2|14065.5|14005.5|14067.4|14020.5|14042.8|14000.2|1
1645724700000|2022-02-24 17:45:00|14067.7|14007.7|14047.2|14023.2|14067.7|14023.2|14044.4|14007.7|1
1645725000000|2022-02-24 17:50:00|14047.5|14023.5|14030|14006|14057.7|14023.5|14030|13992.7|2
1645725300000|2022-02-24 17:55:00|||||||||1
1645725600000|2022-02-24 18:00:00|14030.5|13990.5|14043.6|13983.6|14043.9|13996|14020|13983.6|4
1645725900000|2022-02-24 18:05:00|14032.3|13992.3|14041.4|13981.4|14043.9|13992.3|14032.3|13981.4|10
1645726200000|2022-02-24 18:10:00|14041.7|13981.7|13983.9|13923.9|14041.7|13981.7|13941.1|13881.1|2
1645726500000|2022-02-24 18:15:00|13981.4|13921.4|13940.1|13880.1|14004.5|13944.5|13939.5|13879.5|2
1645726800000|2022-02-24 18:20:00|13939.5|13879.5|13782.6|13722.6|13939.5|13879.5|13782.6|13722.6|21
1645727100000|2022-02-24 18:25:00|13780.1|13720.1|13687.3|13647.3|13790.1|13730.1|13687.3|13637.3|39
1645727400000|2022-02-24 18:30:00|13696.4|13656.4|13667.9|13607.9|13712.3|13656.4|13630.7|13570.7|27
1645727700000|2022-02-24 18:35:00|13672.3|13612.3|13649.2|13589.2|13672.6|13612.6|13608.7|13555.9|2
1645728000000|2022-02-24 18:40:00|13651.1|13591.1|13648.8|13588.8|13653.5|13593.5|13648.6|13588.6|3
1645728300000|2022-02-24 18:45:00|13651.3|13591.3|13653.2|13593.2|13653.2|13593.2|13651|13591|1
1645728600000|2022-02-24 18:50:00|13655.4|13595.4|13641|13581|13655.4|13595.4|13641|13581|1
1645728900000|2022-02-24 18:55:00|13656|13596|13684.8|13624.8|13687.5|13627.5|13651|13591|3
1645794000000|2022-02-25 13:00:00|13698.3|13638.3|13713.3|13653.3|13758|13728|13668.9|13608.9|11
1645794300000|2022-02-25 13:05:00|13713.8|13653.8|13718|13658|13725|13665|13713.8|13653.8|0
1645794600000|2022-02-25 13:10:00|13717.2|13657.2|13648.7|13624.7|13717.2|13662.2|13648.7|13613|51
1645794900000|2022-02-25 13:15:00|13644.2|13620.2|13633.9|13593.9|13656.4|13620.2|13628.7|13582.2|21
1645795200000|2022-02-25 13:20:00|13629.5|13589.5|13622|13562|13633.1|13594.7|13618.7|13562|4
1645795500000|2022-02-25 13:25:00|13617|13557|13619.5|13559.5|13628.7|13596.9|13604.5|13557|4
1645795800000|2022-02-25 13:30:00|13602.5|13578.5|13604.2|13564.2|13633.1|13591.9|13595.9|13564.2|2
1645796100000|2022-02-25 13:35:00|13606.4|13566.4|13611.4|13571.4|13611.4|13576.9|13598.7|13566.4|2
1645796400000|2022-02-25 13:40:00|13608.7|13584.7|13638.7|13614.7|13654.2|13616.9|13608.7|13584.7|14
1645796700000|2022-02-25 13:45:00|13638.4|13614.4|13629.5|13569.5|13644.2|13614.4|13627|13569.5|3
1645797000000|2022-02-25 13:50:00|13627|13567|13632.2|13572.2|13647|13587|13627|13567|31
1645797300000|2022-02-25 13:55:00|13632|13572|13631.5|13607.5|13644.5|13609.7|13612.5|13569.5|3
1645797600000|2022-02-25 14:00:00|13639.7|13599.7|13646.7|13606.7|13646.7|13606.7|13639.7|13599.7|0
1645797900000|2022-02-25 14:05:00|13648.9|13608.9|13648.9|13608.9|13648.9|13608.9|13648.9|13608.9|0
1645798200000|2022-02-25 14:10:00|13643.9|13603.9|13653.7|13593.7|13656.4|13603.9|13632|13582|0
1645798500000|2022-02-25 14:15:00|13647|13587|13647|13607|13656.4|13615.2|13638.7|13587|0
1645798800000|2022-02-25 14:20:00|13638.7|13614.7|13619.5|13595.5|13647|13614.7|13617|13582.6|13
1645799100000|2022-02-25 14:25:00|13628.3|13588.3|13635|13595|13635|13595|13628.3|13588.3|3
1645799400000|2022-02-25 14:30:00|13632.5|13592.5|13597.5|13573.5|13642|13610.5|13595.3|13571.3|40
1645799700000|2022-02-25 14:35:00|13605.3|13565.3|13607|13583|13609.8|13585.8|13598.1|13565.3|1
1645800000000|2022-02-25 14:40:00|13605.9|13581.9|13599|13575|13617|13581.9|13594.2|13552|14
1645800300000|2022-02-25 14:45:00|13594.2|13570.2|13604.7|13564.7|13604.7|13577.5|13592|13564.7|6
1645800600000|2022-02-25 14:50:00|13596.5|13572.5|13599.2|13575.2|13607.2|13575.2|13594.2|13564.7|0
1645800900000|2022-02-25 14:55:00|13601.7|13577.7|13594.2|13570.2|13604|13580|13594.2|13570.2|1
1645801200000|2022-02-25 15:00:00|13602.8|13562.8|13605|13565|13605|13565|13602.8|13562.8|3
1645801500000|2022-02-25 15:05:00|13607.2|13567.2|13605|13565|13607.2|13567.2|13605|13565|1
1645801800000|2022-02-25 15:10:00|13589|13564.7|13602.5|13562.5|13609.7|13582.7|13589|13562.5|1
1645802100000|2022-02-25 15:15:00|13594.2|13570.2|13602.5|13562.5|13602.5|13570.2|13592|13560.3|0
1645802400000|2022-02-25 15:20:00|13602|13562|13618.3|13578.3|13635.3|13595.5|13589.5|13562|20
1645802700000|2022-02-25 15:25:00|13618|13578|13617|13593|13620.3|13593|13617|13578|0
1645803000000|2022-02-25 15:30:00|13614.5|13590.5|13614.5|13590.5|13614.5|13590.5|13614.5|13590.5|0
1645803300000|2022-02-25 15:35:00|13614.2|13590.2|13614.5|13590.5|13614.5|13590.5|13614.2|13590.2|28
1645803600000|2022-02-25 15:40:00|13614.8|13590.8|13676.5|13652.5|13684.5|13652.5|13614.8|13586.1|0
1645803900000|2022-02-25 15:45:00|13684.7|13624.7|13684.7|13624.7|13684.7|13637.2|13675|13617.8|1
1645804200000|2022-02-25 15:50:00|13683.9|13623.9|13657.5|13597.5|13683.9|13623.9|13657.5|13597.5|0
1645804500000|2022-02-25 15:55:00|13659.7|13599.7|13644.7|13604.7|13679.2|13632|13644.7|13597.5|1
1645804800000|2022-02-25 16:00:00|13640.3|13600.3|13629.5|13605.5|13659.7|13616.7|13629.2|13599.7|14
1645805100000|2022-02-25 16:05:00|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|10
1645805400000|2022-02-25 16:10:00|13633.7|13609.7|13609.5|13585.5|13633.7|13609.7|13609.5|13585.5|12
1645805700000|2022-02-25 16:15:00|13610|13570|13619.2|13595.2|13629.7|13595.2|13597|13565.5|10
1645806000000|2022-02-25 16:20:00|13619|13595|13616.7|13592.7|13619|13595|13616.7|13592.7|0
1645806300000|2022-02-25 16:25:00|13619.2|13595.2|13671.5|13647.5|13679.2|13647.5|13619.2|13584.7|0
1645806600000|2022-02-25 16:30:00|13688.7|13628.7|13722.2|13662.2|13737.2|13677.2|13670.5|13610.5|11
1645806900000|2022-02-25 16:35:00|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|0
1645807200000|2022-02-25 16:40:00|13729.5|13669.5|13730|13670|13730|13670|13724.7|13664.7|0
1645807500000|2022-02-25 16:45:00|13729.7|13669.7|13754.2|13730.2|13764.2|13732.5|13717.2|13657.2|0
1645807800000|2022-02-25 16:50:00|13756.5|13732.5|13809.7|13749.7|13832|13772|13756.5|13724.7|5
1645808100000|2022-02-25 16:55:00|13809.5|13749.5|13791.5|13731.5|13814.5|13754.5|13785|13725|3
1645808400000|2022-02-25 17:00:00|13791.2|13731.2|13689.5|13665.5|13791.2|13731.2|13689.5|13657.5|2
1645808700000|2022-02-25 17:05:00|13692.5|13652.5|13711.5|13651.5|13711.5|13664|13692.5|13642|1
1645809000000|2022-02-25 17:10:00|13700.9|13660.9|13701|13677|13713.2|13681.4|13693.2|13651.2|1
1645809300000|2022-02-25 17:15:00|13703.2|13679.2|13713.4|13653.4|13713.4|13679.2|13694|13649|0
1645809600000|2022-02-25 17:20:00|13718.4|13658.4|13714|13654|13718.4|13658.4|13713.7|13653.7|0
1645809900000|2022-02-25 17:25:00|13718.4|13658.4|13681.2|13621.2|13720.9|13660.9|13672.2|13618.7|4
1645810200000|2022-02-25 17:30:00|13695.9|13635.9|13646.2|13586.2|13695.9|13646.2|13646.2|13586.2|1
1645810500000|2022-02-25 17:35:00|13645.9|13585.9|13590.3|13530.3|13651.5|13606.5|13587.5|13527.5|28
1645810800000|2022-02-25 17:40:00|13592.8|13532.8|13576.3|13516.3|13600|13540|13552.8|13500.5|1
1645811100000|2022-02-25 17:45:00|13585.3|13525.3|13568|13508|13590.3|13530.3|13568|13508|5
1645811400000|2022-02-25 17:50:00|13567.8|13507.8|13572|13512|13576.7|13522.2|13562.2|13507.8|9
1645811700000|2022-02-25 17:55:00|13559.5|13519.5|13602|13542|13604.5|13544.5|13552.8|13512|1
1645812000000|2022-02-25 18:00:00|13601.7|13541.7|13597.5|13557.5|13601.7|13557.5|13559|13507|6
1645812300000|2022-02-25 18:05:00|13586.6|13562.6|13602.5|13542.5|13602.8|13562.6|13569.2|13528.5|9
1645812600000|2022-02-25 18:10:00|13600.3|13540.3|13644.1|13584.1|13653.8|13593.8|13583|13535.3|20
1645812900000|2022-02-25 18:15:00|13643.8|13583.8|13621.6|13561.6|13643.8|13583.8|13616.3|13556.3|2
1645813200000|2022-02-25 18:20:00|13619.3|13559.3|13631.3|13571.3|13631.3|13571.3|13574.6|13550.6|0
1645813500000|2022-02-25 18:25:00|13626.3|13566.3|13626.3|13566.3|13636.3|13586|13596|13536|4
1645813800000|2022-02-25 18:30:00|13627.6|13567.6|13633.3|13593.3|13638.8|13593.3|13627.6|13567.6|0
1645814100000|2022-02-25 18:35:00|13644.6|13584.6|13660.8|13600.8|13660.8|13600.8|13644.6|13584.6|0
1645814400000|2022-02-25 18:40:00|13663.3|13603.3|13675|13615|13675|13615|13663.3|13603.3|0
1645814700000|2022-02-25 18:45:00|13672.8|13612.8|13669.1|13609.1|13682.8|13622.8|13668.3|13608.3|0
1645815000000|2022-02-25 18:50:00|13675.8|13615.8|13643.3|13583.3|13687.8|13627.8|13640.8|13580.8|1
1645815300000|2022-02-25 18:55:00|13650.8|13590.8|13625|13565|13650.8|13590.8|13625|13565|1
1646053200000|2022-02-28 13:00:00|13599|13575|13693.6|13633.6|13788.5|13728.5|13582.6|13522.6|0
1646053500000|2022-02-28 13:05:00|13696.1|13636.1|13693.6|13633.6|13705.9|13645.9|13691.1|13631.1|2
1646053800000|2022-02-28 13:10:00|13695.9|13635.9|13850.3|13790.3|13892.3|13832.3|13693.6|13633.6|0
1646054100000|2022-02-28 13:15:00|13840.9|13780.9|13760.3|13700.3|13840.9|13780.9|13759.8|13699.8|2
1646054400000|2022-02-28 13:20:00|13759.9|13699.9|13770.9|13710.9|13792.9|13732.9|13747.8|13687.8|0
1646054700000|2022-02-28 13:25:00|13740.9|13680.9|13731|13671|13740.9|13680.9|13728.4|13668.4|0
1646055000000|2022-02-28 13:30:00|13734.8|13674.8|13786|13726|13796|13736|13734.8|13674.8|0
1646055300000|2022-02-28 13:35:00|13783.5|13723.5|13748.5|13688.5|13783.5|13723.5|13748.5|13688.5|0
1646055600000|2022-02-28 13:40:00|13751|13691|13751|13691|13751|13691|13746|13686|0
1646055900000|2022-02-28 13:45:00|13751.1|13691.1|13746|13686|13753.5|13693.5|13746|13686|0
1646056200000|2022-02-28 13:50:00|13745.6|13685.6|13741|13681|13745.6|13685.6|13738.5|13678.5|0
1646056500000|2022-02-28 13:55:00|13740.1|13680.1|13761|13701|13761|13701|13679.5|13636.7|2
1646057100000|2022-02-28 14:05:00|13761.4|13701.4|13768.9|13708.9|13771.4|13711.4|13746.4|13686.4|0
1646057400000|2022-02-28 14:10:00|13769|13709|13786.4|13726.4|13786.4|13726.4|13769|13709|0
1646057700000|2022-02-28 14:15:00|13791.4|13731.4|13793.8|13733.8|13793.9|13733.9|13791.4|13731.4|0
1646058000000|2022-02-28 14:20:00|13794|13734|13786.3|13726.3|13796.3|13736.3|13778.8|13718.8|0
1646058300000|2022-02-28 14:25:00|13803.8|13743.8|13836.3|13776.3|13836.3|13776.3|13801.3|13741.3|0
1646058600000|2022-02-28 14:30:00|13838.8|13778.8|13843.8|13783.8|13858.8|13798.8|13838.8|13778.8|0
1646058900000|2022-02-28 14:35:00|13844.9|13784.9|13856.3|13796.3|13863.8|13803.8|13828.8|13768.8|0
1646059200000|2022-02-28 14:40:00|13858.8|13798.8|14023.8|13963.8|14033.8|13973.8|13858.8|13798.8|0
1646059500000|2022-02-28 14:45:00|14022.9|13962.9|13951.3|13891.3|14022.9|13962.9|13948.8|13888.8|0
1646059800000|2022-02-28 14:50:00|13956.3|13896.3|13966.3|13906.3|13971.3|13911.3|13943.8|13883.8|0
1646060100000|2022-02-28 14:55:00|13958.8|13898.8|13976.3|13916.3|13976.3|13916.3|13939.6|13879.6|0
1646060400000|2022-02-28 15:00:00|13971.3|13911.3|13958.3|13898.3|13982.8|13922.8|13955.8|13895.8|6
1646060700000|2022-02-28 15:05:00|13957.3|13897.3|13973.3|13913.3|13983.3|13923.3|13940.8|13880.8|1
1646061000000|2022-02-28 15:10:00|13983.3|13923.3|13953.3|13893.3|13983.3|13923.3|13953.3|13893.3|0
1646061300000|2022-02-28 15:15:00|13973.3|13913.3|13993.3|13933.3|13993.3|13933.3|13973.3|13913.3|0
1646061600000|2022-02-28 15:20:00|13993.7|13933.7|14023.6|13963.6|14028.6|13968.6|13993.7|13933.7|0
1646061900000|2022-02-28 15:25:00|14023.7|13963.7|14030.8|13970.8|14030.8|13970.8|14023.7|13963.7|0
1646062200000|2022-02-28 15:30:00|14042.4|13982.4|14040.5|13980.5|14107.4|14047.4|14029.9|13969.9|4
1646062500000|2022-02-28 15:35:00|14040.6|13980.6|14043.4|13983.4|14065.6|14005.6|14030.6|13970.6|0
1646062800000|2022-02-28 15:40:00|14042.5|13982.5|14037.4|13977.4|14065|14005|14030|13970|0
1646063100000|2022-02-28 15:45:00|14038.9|13978.9|14280.4|14220.4|14315.4|14255.4|14032.4|13972.4|0
1646063400000|2022-02-28 15:50:00|14225.4|14165.4|14180.4|14120.4|14285.4|14225.4|14180.4|14120.4|0
1646063700000|2022-02-28 15:55:00|14180.7|14120.7|14171.5|14111.5|14200.4|14140.4|14171.5|14111.5|0
1646064000000|2022-02-28 16:00:00|14175.4|14115.4|14176.8|14116.8|14219.2|14159.2|14164.2|14104.2|30
1646064300000|2022-02-28 16:05:00|14179.2|14119.2|14150|14090|14223.6|14163.6|14148.6|14088.6|0
1646064600000|2022-02-28 16:10:00|14147.5|14087.5|14194.2|14154.2|14223.6|14163.6|14139.9|14079.9|1
1646064900000|2022-02-28 16:15:00|14194.3|14154.3|14201.4|14161.4|14203.7|14171.2|14178.6|14151.9|4
1646065200000|2022-02-28 16:20:00|14211.5|14151.5|14154|14094|14270.5|14210.5|14154|14094|2
1646065500000|2022-02-28 16:25:00|14151.5|14091.5|14181.4|14121.4|14213.9|14153.9|14151.5|14091.5|0
1646065800000|2022-02-28 16:30:00|14181.5|14121.5|14208.8|14148.8|14208.8|14148.8|14181.5|14121.5|2
1646066100000|2022-02-28 16:35:00|14192.2|14132.2|14231.3|14171.3|14238.8|14178.8|14192.2|14132.2|0
1646066400000|2022-02-28 16:40:00|14217|14157|14231.1|14191.1|14236.3|14191.1|14216.7|14156.7|0
1646066700000|2022-02-28 16:45:00|14251.1|14211.1|14273.6|14213.6|14303.6|14243.6|14246.6|14186.6|0
1646067000000|2022-02-28 16:50:00|14272.2|14212.2|14286|14226|14295.6|14246|14227|14167|0
1646067300000|2022-02-28 16:55:00|14271|14211|14263|14203|14271|14211|14241.3|14181.3|0
1646067600000|2022-02-28 17:00:00|14268|14208|14273.3|14213.3|14278|14218|14239.1|14179.1|0
1646067900000|2022-02-28 17:05:00|14278|14218|14293.8|14233.8|14308|14248|14248.1|14188.1|0
1646068200000|2022-02-28 17:10:00|14276.3|14236.3|14293.8|14253.8|14293.8|14253.8|14270.9|14236.3|0
1646068500000|2022-02-28 17:15:00|14288.3|14264.3|14256.3|14196.3|14288.3|14264.3|14201.6|14151.8|0
1646068800000|2022-02-28 17:20:00|14261.3|14201.3|14289.8|14229.8|14292.3|14232.3|14260.7|14200.7|0
1646069100000|2022-02-28 17:25:00|14287.3|14227.3|14290.2|14230.2|14307.1|14247.1|14287.3|14227.3|1
1646139600000|2022-03-01 13:00:00|14283.3|14223.3|14317.1|14257.1|14392.6|14332.6|14283.3|14223.3|0
1646139900000|2022-03-01 13:05:00|14321.8|14261.8|14240.7|14180.7|14321.8|14261.8|14240.7|14180.7|0
1646140200000|2022-03-01 13:10:00|14240.6|14180.6|14216.3|14156.3|14240.7|14180.7|14213.7|14153.7|0
1646140500000|2022-03-01 13:15:00|14221.1|14161.1|14250.3|14190.3|14250.3|14190.3|14206.3|14146.3|0
1646140800000|2022-03-01 13:20:00|14243.1|14183.1|14289.9|14229.9|14289.9|14229.9|14243.1|14183.1|0
1646141100000|2022-03-01 13:25:00|14284.9|14224.9|14287.2|14227.2|14289.7|14229.7|14284.8|14224.8|0
1646141400000|2022-03-01 13:30:00|14289.6|14229.6|14296.8|14236.8|14296.9|14236.9|14289.6|14229.6|0
1646141700000|2022-03-01 13:35:00|14301.6|14241.6|14360.6|14300.6|14360.6|14300.6|14301.6|14241.6|0
1646142000000|2022-03-01 13:40:00|14360.5|14300.5|14360.4|14300.4|14365.4|14305.4|14358.1|14298.1|0
1646142300000|2022-03-01 13:45:00|14341.1|14281.1|14323.8|14263.8|14341.1|14281.1|14304.2|14244.2|0
1646142600000|2022-03-01 13:50:00|14328.6|14268.6|14326.3|14266.3|14365.3|14305.3|14309.1|14249.1|0
1646142900000|2022-03-01 13:55:00|14334.3|14274.3|14333.8|14273.8|14355.5|14295.5|14319.1|14259.1|2
1646143200000|2022-03-01 14:00:00|14348.2|14288.2|14306.4|14246.4|14348.2|14288.2|14306.4|14246.4|0
1646143500000|2022-03-01 14:05:00|14305.9|14245.9|14299.2|14239.2|14308.7|14248.7|14279.4|14219.4|0
1646143800000|2022-03-01 14:10:00|14299.1|14239.1|14245.3|14185.3|14311.1|14251.1|14238.1|14178.1|0
1646144100000|2022-03-01 14:15:00|14233.1|14173.1|14115.7|14055.7|14240.5|14180.5|14115.7|14055.7|0
1646144400000|2022-03-01 14:20:00|14118.2|14058.2|14115.8|14055.8|14157|14127.1|14110.7|14050.7|8
1646144700000|2022-03-01 14:25:00|14118.2|14058.2|14105.8|14045.8|14118.2|14058.2|14088.2|14028.2|0
1646145000000|2022-03-01 14:30:00|14108.2|14048.2|14100.6|14040.6|14120.7|14060.7|14090.7|14030.7|0
1646145300000|2022-03-01 14:35:00|14098.1|14038.1|14078.1|14018.1|14100.6|14040.6|14078.1|14018.1|0
1646145600000|2022-03-01 14:40:00|14090.6|14030.6|13918.1|13858.1|14090.6|14030.6|13913|13853|0
1646145900000|2022-03-01 14:45:00|13917.3|13857.3|13928.1|13868.1|13965.6|13905.6|13885.6|13825.6|0
1646146200000|2022-03-01 14:50:00|13928|13868|13915.6|13855.6|13950.5|13890.5|13915.5|13855.5|0
1646146500000|2022-03-01 14:55:00|13918|13858|13935.5|13875.5|13970.5|13910.5|13915.5|13855.5|0
1646146800000|2022-03-01 15:00:00|13935.6|13875.6|13923|13863|13975.5|13915.5|13915.5|13855.5|0
1646147100000|2022-03-01 15:05:00|13923.1|13863.1|13905.5|13845.5|13930.5|13870.5|13905.5|13845.5|0
1646147400000|2022-03-01 15:10:00|13905.6|13845.6|13861.5|13801.5|13908|13848|13778.2|13718.2|0
1646147700000|2022-03-01 15:15:00|13851.9|13791.9|13955.2|13895.2|13955.2|13895.2|13851.9|13791.9|0
1646148000000|2022-03-01 15:20:00|13954.2|13894.2|13953|13893|13954.2|13894.2|13893.6|13833.6|0
1646148300000|2022-03-01 15:25:00|13955.4|13895.4|14037.9|13977.9|14040.4|13980.4|13952.9|13892.9|0
1646148600000|2022-03-01 15:30:00|14037.8|13977.8|14130.3|14070.3|14130.3|14070.3|14035.4|13975.4|0
1646148900000|2022-03-01 15:35:00|14127.8|14067.8|14087.8|14027.8|14127.8|14067.8|14062.8|14002.8|0
1646149200000|2022-03-01 15:40:00|14088.5|14028.5|14097.8|14037.8|14115.3|14055.3|14088.5|14028.5|0
1646149500000|2022-03-01 15:45:00|14097.4|14037.4|14075.7|14015.7|14097.4|14037.4|14075.7|14015.7|0
1646150100000|2022-03-01 15:55:00|14075.6|14015.6|14140.7|14080.7|14140.7|14080.7|14063.7|14003.7|0
1646150400000|2022-03-01 16:00:00|14138.2|14078.2|14143.1|14083.1|14143.1|14083.1|14113.1|14053.1|0
1646150700000|2022-03-01 16:05:00|14145|14085|14145|14085|14145|14085|14145|14085|0
1646151000000|2022-03-01 16:10:00|14144.9|14084.9|14144.9|14084.9|14144.9|14084.9|14144.9|14084.9|0
1646151300000|2022-03-01 16:15:00|14145|14085|14187.4|14127.4|14187.4|14127.4|14145|14085|0
1646151600000|2022-03-01 16:20:00|14186.7|14126.7|14162.4|14102.4|14186.7|14126.7|14157.4|14097.4|0
1646151900000|2022-03-01 16:25:00|14162.3|14102.3|14127.4|14067.4|14162.3|14102.3|14124.9|14064.9|0
1646152200000|2022-03-01 16:30:00|14127.3|14067.3|14127.3|14067.3|14127.3|14067.3|14127.3|14067.3|0
1646152500000|2022-03-01 16:35:00|14127.6|14067.6|14139.8|14079.8|14149.8|14089.8|14127.6|14067.6|0
1646152800000|2022-03-01 16:40:00|14140|14080|14129.8|14069.8|14144.8|14084.8|14124.8|14064.8|0
1646153100000|2022-03-01 16:45:00|14129.9|14069.9|14137.2|14077.2|14144.8|14084.8|14127.2|14067.2|0
1646153400000|2022-03-01 16:50:00|14152.2|14092.2|14147.2|14087.2|14152.2|14092.2|14142.2|14082.2|0
1646153700000|2022-03-01 16:55:00|14144.7|14084.7|14144.7|14084.7|14152.2|14092.2|14117.2|14057.2|0
1646154000000|2022-03-01 17:00:00|14147.2|14087.2|14162.3|14102.3|14164.8|14104.8|14147.2|14087.2|0
1646154300000|2022-03-01 17:05:00|14162.2|14102.2|14154.7|14094.7|14162.2|14102.2|14152.2|14092.2|0
1646154600000|2022-03-01 17:10:00|14167.2|14107.2|14142|14082|14167.2|14107.2|14137.2|14077.2|0
1646154900000|2022-03-01 17:15:00|14137.2|14077.2|14152.2|14092.2|14154.7|14094.7|14137.2|14077.2|0
1646155200000|2022-03-01 17:20:00|14159.7|14099.7|14172.2|14112.2|14182.2|14122.2|14159.7|14099.7|0
1646155500000|2022-03-01 17:25:00|14169.7|14109.7|14139.6|14079.6|14177.2|14117.2|14139.6|14079.6|0
1646155800000|2022-03-01 17:30:00|14142.1|14082.1|14184.6|14124.6|14184.6|14124.6|14139.7|14079.7|0
1646156100000|2022-03-01 17:35:00|14149.6|14089.6|14127.1|14067.1|14162.1|14102.1|14127.1|14067.1|0
1646156400000|2022-03-01 17:40:00|14129.6|14069.6|14142.1|14082.1|14142.2|14082.2|14129.6|14069.6|0
1646156700000|2022-03-01 17:45:00|14142.2|14082.2|14144.7|14084.7|14144.7|14084.7|14142.2|14082.2|0
1646157000000|2022-03-01 17:50:00|14147.2|14087.2|14179.7|14119.7|14179.7|14119.7|14147.2|14087.2|0
1646157300000|2022-03-01 17:55:00|14179.9|14119.9|14182.2|14122.2|14184.7|14124.7|14179.9|14119.9|0
1646157600000|2022-03-01 18:00:00|14182.1|14122.1|14182.1|14122.1|14182.1|14122.1|14182.1|14122.1|0
1646157900000|2022-03-01 18:05:00|14182.4|14122.4|14154.6|14094.6|14189.6|14129.6|14124.5|14064.5|0
1646158200000|2022-03-01 18:10:00|14157.1|14097.1|14174.6|14114.6|14177.1|14117.1|14157.1|14097.1|0
1646158500000|2022-03-01 18:15:00|14172.1|14112.1|14172.1|14112.1|14179.6|14119.6|14172.1|14112.1|0
1646158800000|2022-03-01 18:20:00|14172|14112|14167|14107|14172|14112|14167|14107|0
1646159100000|2022-03-01 18:25:00|14166.9|14106.9|14271.1|14211.1|14281.1|14221.1|14149.5|14089.5|0
1646159400000|2022-03-01 18:30:00|14268.6|14208.6|14198.6|14138.6|14268.6|14208.6|14198.6|14138.6|0
1646159700000|2022-03-01 18:35:00|14198.5|14138.5|14191|14131|14216|14156|14191|14131|0
1646160000000|2022-03-01 18:40:00|14193.5|14133.5|14206|14146|14221|14161|14188.5|14128.5|0
1646160300000|2022-03-01 18:45:00|14208.5|14148.5|14216|14156|14221|14161|14188.5|14128.5|0
1646160600000|2022-03-01 18:50:00|14215.9|14155.9|14248.4|14188.4|14265.9|14205.9|14205.9|14145.9|0
1646160900000|2022-03-01 18:55:00|14245.9|14185.9|14179.1|14119.1|14255.8|14195.8|14166.3|14106.3|0
1646226000000|2022-03-02 13:00:00|14262.1|14202.1|14254.8|14194.8|14343.5|14283.5|14254.8|14194.8|0
1646226300000|2022-03-02 13:05:00|14249.8|14189.8|14248.3|14188.3|14269.8|14209.8|14248.3|14188.3|0
1646226600000|2022-03-02 13:10:00|14248.6|14188.6|14245.8|14185.8|14258.3|14198.3|14216.1|14156.1|0
1646226900000|2022-03-02 13:15:00|14250.6|14190.6|14253.1|14193.1|14253.1|14193.1|14248.3|14188.3|0
1646227200000|2022-03-02 13:20:00|14258|14198|14278|14218|14278|14218|14255.5|14195.5|0
1646227500000|2022-03-02 13:25:00|14258|14198|14259.8|14199.8|14268|14208|14255.5|14195.5|0
1646227800000|2022-03-02 13:30:00|14259.7|14199.7|14277.2|14217.2|14277.2|14217.2|14259.7|14199.7|0
1646228100000|2022-03-02 13:35:00|14274.7|14214.7|14264.7|14204.7|14284.2|14224.2|14259.7|14199.7|0
1646228400000|2022-03-02 13:40:00|14269.7|14209.7|14304.7|14244.7|14304.7|14244.7|14269.7|14209.7|0
1646228700000|2022-03-02 13:45:00|14304.9|14244.9|14327.2|14267.2|14347.2|14287.2|14304.9|14244.9|0
1646229000000|2022-03-02 13:50:00|14337.2|14277.2|14344.7|14284.7|14344.7|14284.7|14337.2|14277.2|0
1646229300000|2022-03-02 13:55:00|14347.2|14287.2|14347.1|14287.1|14347.2|14287.2|14347.1|14287.1|0
1646229600000|2022-03-02 14:00:00|14349.6|14289.6|14349.6|14289.6|14384.6|14324.6|14347.1|14287.1|0
1646229900000|2022-03-02 14:05:00|14347.1|14287.1|14344.6|14284.6|14347.1|14287.1|14344.6|14284.6|0
1646230200000|2022-03-02 14:10:00|14344.8|14284.8|14319.5|14259.5|14364.6|14304.6|14319.5|14259.5|0
1646230500000|2022-03-02 14:15:00|14317.1|14257.1|14319.6|14259.6|14319.6|14259.6|14317.1|14257.1|0
1646230800000|2022-03-02 14:20:00|14317.1|14257.1|14319.6|14259.6|14319.6|14259.6|14317.1|14257.1|0
1646231100000|2022-03-02 14:25:00|14319.8|14259.8|14334.5|14274.5|14334.6|14274.6|14319.8|14259.8|0
1646231400000|2022-03-02 14:30:00|14332|14272|14372|14312|14377|14317|14332|14272|0
1646231700000|2022-03-02 14:35:00|14372.1|14312.1|14474.4|14414.4|14474.4|14414.4|14357|14297|0
1646232000000|2022-03-02 14:40:00|14472|14412|14682|14622|14734.5|14674.5|14472|14412|0
1646232300000|2022-03-02 14:45:00|14684.5|14624.5|14702|14642|14702|14642|14634.5|14574.5|0
1646232600000|2022-03-02 14:50:00|14704.5|14644.5|14777|14717|14802|14742|14704.5|14644.5|0
1646232900000|2022-03-02 14:55:00|14782.1|14722.1|14891.9|14831.9|14922.8|14862.8|14772.1|14712.1|0
1646233200000|2022-03-02 15:00:00|14892|14832|14801.9|14741.9|14939.4|14879.4|14801.9|14741.9|0
1646233500000|2022-03-02 15:05:00|14804.4|14744.4|14836.6|14776.6|14873.6|14813.6|14802.4|14742.4|0
1646233800000|2022-03-02 15:10:00|14836.8|14776.8|14839.3|14779.3|14885.8|14825.8|14821.8|14761.8|0
1646234100000|2022-03-02 15:15:00|14834.4|14774.4|14819.5|14759.5|14834.4|14774.4|14802.7|14742.7|0
1646234400000|2022-03-02 15:20:00|14832|14772|14779.8|14719.8|14844.2|14784.2|14757.4|14697.4|0
1646234700000|2022-03-02 15:25:00|14774.8|14714.8|14762.3|14702.3|14814.3|14754.3|14749.8|14689.8|0
1646235000000|2022-03-02 15:30:00|14762|14702|14739.8|14679.8|14762.3|14702.3|14739.8|14679.8|0
1646235300000|2022-03-02 15:35:00|14720.3|14660.3|14626.4|14566.4|14720.3|14660.3|14611.4|14551.4|0
1646235600000|2022-03-02 15:40:00|14641|14581|14613.8|14553.8|14641|14581|14608.9|14548.9|0
1646235900000|2022-03-02 15:45:00|14611.3|14551.3|14614.1|14554.1|14616.6|14556.6|14584.1|14524.1|0
1646236200000|2022-03-02 15:50:00|14611.6|14551.6|14648.6|14588.6|14749.8|14689.8|14611.6|14551.6|0
1646236500000|2022-03-02 15:55:00|14641.2|14581.2|14601.6|14541.6|14646.1|14586.1|14601.6|14541.6|0
1646236800000|2022-03-02 16:00:00|14594.1|14534.1|14705.3|14645.3|14705.3|14645.3|14594.1|14534.1|0
1646237100000|2022-03-02 16:05:00|14705.2|14645.2|14675.5|14615.5|14705.3|14645.3|14658.3|14598.3|0
1646237400000|2022-03-02 16:10:00|14676|14616|14660.8|14600.8|14717.2|14657.2|14643.5|14583.5|0
1646237700000|2022-03-02 16:15:00|14668.2|14608.2|14678|14618|14690.2|14630.2|14668.2|14608.2|0
1646238000000|2022-03-02 16:20:00|14690.2|14630.2|14729.7|14669.7|14737.1|14677.1|14690.2|14630.2|0
1646238300000|2022-03-02 16:25:00|14724.7|14664.7|14714.9|14654.9|14727.2|14667.2|14714.9|14654.9|0
1646238600000|2022-03-02 16:30:00|14678|14618|14677.8|14617.8|14685.4|14625.4|14665.5|14605.5|0
1646238900000|2022-03-02 16:35:00|14677.6|14617.6|14749.3|14689.3|14749.3|14689.3|14670.3|14610.3|0
1646239200000|2022-03-02 16:40:00|14744.4|14684.4|14722.2|14662.2|14744.4|14684.4|14722.2|14662.2|0
1646239500000|2022-03-02 16:45:00|14722.3|14662.3|14751.8|14691.8|14751.8|14691.8|14687.7|14627.7|0
1646239800000|2022-03-02 16:50:00|14749.4|14689.4|14828.7|14768.7|14858.1|14798.1|14714.8|14654.8|0
1646240100000|2022-03-02 16:55:00|14843.4|14783.4|14870.6|14810.6|14924.4|14864.4|14816.2|14756.2|0
1646240400000|2022-03-02 17:00:00|14873|14813|14865.7|14805.7|14875.5|14815.5|14860.8|14800.8|0
1646240700000|2022-03-02 17:05:00|14873|14813|14873|14813|14873|14813|14848.6|14788.6|0
1646241000000|2022-03-02 17:10:00|14877.9|14817.9|14792|14732|14877.9|14817.9|14792|14732|0
1646241300000|2022-03-02 17:15:00|14789.5|14729.5|14799.3|14739.3|14801.8|14741.8|14769.8|14709.8|0
1646241600000|2022-03-02 17:20:00|14799.4|14739.4|14799.3|14739.3|14804.3|14744.3|14782.1|14722.1|0
1646241900000|2022-03-02 17:25:00|14784.4|14724.4|14789.6|14729.6|14819.1|14759.1|14784.4|14724.4|0
1646242200000|2022-03-02 17:30:00|14792|14732|14826.4|14766.4|14826.5|14766.5|14792|14732|0
1646242500000|2022-03-02 17:35:00|14841.1|14781.1|14826.4|14766.4|14846|14786|14772.2|14712.2|0
1646242800000|2022-03-02 17:40:00|14843.6|14783.6|14850.9|14790.9|14850.9|14790.9|14843.6|14783.6|0
1646243100000|2022-03-02 17:45:00|14841.1|14781.1|14833.7|14773.7|14843.5|14783.5|14831.3|14771.3|0
1646243400000|2022-03-02 17:50:00|14841.1|14781.1|14882.7|14822.7|14887.6|14827.6|14838.6|14778.6|0
1646243700000|2022-03-02 17:55:00|14892.5|14832.5|14892.5|14832.5|14892.5|14832.5|14872.9|14812.9|0
1646244000000|2022-03-02 18:00:00|14894.9|14834.9|14897.3|14837.3|14907.1|14847.1|14892.4|14832.4|0
1646244300000|2022-03-02 18:05:00|14899.8|14839.8|14899.8|14839.8|14921.8|14861.8|14894.9|14834.9|0
1646244600000|2022-03-02 18:10:00|14902.2|14842.2|14904.7|14844.7|14909.6|14849.6|14902.2|14842.2|0
1646244900000|2022-03-02 18:15:00|14904.6|14844.6|14877.7|14817.7|14914.4|14854.4|14872.8|14812.8|0
1646245200000|2022-03-02 18:20:00|14870.4|14810.4|14848.3|14788.3|14870.4|14810.4|14848.3|14788.3|0
1646245500000|2022-03-02 18:25:00|14845.9|14785.9|14858.1|14798.1|14858.1|14798.1|14811.5|14751.5|0
1646245800000|2022-03-02 18:30:00|14848.3|14788.3|14880.1|14820.1|14882.6|14822.6|14848.3|14788.3|0
1646246100000|2022-03-02 18:35:00|14877.7|14817.7|14865.4|14805.4|14877.7|14817.7|14865.4|14805.4|0
1646246400000|2022-03-02 18:40:00|14848.3|14788.3|14838.4|14778.4|14855.6|14795.6|14826.2|14766.2|0
1646246700000|2022-03-02 18:45:00|14840.9|14780.9|14821.3|14761.3|14848.2|14788.2|14779.1|14719.1|0
1646247000000|2022-03-02 18:50:00|14823.7|14763.7|14875.2|14815.2|14875.2|14815.2|14823.7|14763.7|0
1646247300000|2022-03-02 18:55:00|14870.3|14810.3|14904.5|14844.5|14904.5|14844.5|14860.5|14800.5|0
1646312400000|2022-03-03 13:00:00|14842.8|14802.8|14840.2|14780.2|14862.7|14820.7|14802.4|14760.3|50
1646312700000|2022-03-03 13:05:00|14825.3|14765.3|14824.9|14764.9|14825.3|14765.3|14820.3|14760.3|1
1646313000000|2022-03-03 13:10:00|14822.4|14762.4|14734.3|14674.3|14822.4|14762.4|14724.4|14664.4|27
1646313300000|2022-03-03 13:15:00|14734.2|14674.2|14729.3|14669.3|14734.2|14674.2|14696.8|14646.8|9
1646313600000|2022-03-03 13:20:00|14709.4|14649.4|14709.8|14649.8|14724.8|14664.8|14621.3|14571.8|419
1646313900000|2022-03-03 13:25:00|14714.7|14654.7|14782.2|14722.2|14794.8|14734.8|14709.7|14649.7|26
1646314500000|2022-03-03 13:35:00|14787.2|14727.2|14787.2|14727.2|14794.7|14734.7|14779.7|14719.7|5
1646314800000|2022-03-03 13:40:00|14784.7|14724.7|14779.6|14719.6|14794.7|14734.7|14724.7|14674.7|13
1646315100000|2022-03-03 13:45:00|14784.6|14724.6|14757.1|14697.1|14784.6|14724.6|14757.1|14697.1|1
1646315400000|2022-03-03 13:50:00|14757|14697|14729.6|14669.6|14757|14702.6|14726.5|14667.1|5
1646315700000|2022-03-03 13:55:00|14729.5|14669.5|14724.5|14664.5|14729.5|14669.5|14719.5|14659.5|3
1646316000000|2022-03-03 14:00:00|14727|14667|14764.5|14704.5|14769.5|14709.5|14727|14667|3
1646316300000|2022-03-03 14:05:00|14759.5|14699.5|14804.4|14764.4|14812|14764.4|14759.5|14699.5|10
1646316600000|2022-03-03 14:10:00|14811.9|14751.9|14769.4|14709.4|14811.9|14751.9|14749.3|14689.3|13
1646317200000|2022-03-03 14:20:00|14769.2|14709.2|14746.8|14686.8|14769.2|14709.2|14724.3|14666.8|46
1646317500000|2022-03-03 14:25:00|14764.3|14704.3|14771.8|14711.8|14771.8|14711.8|14761.8|14701.8|8
1646317800000|2022-03-03 14:30:00|14776.8|14716.8|14804.3|14744.3|14816.8|14756.8|14774.3|14714.3|3
1646318100000|2022-03-03 14:35:00|14794.3|14734.3|14789.2|14729.2|14794.3|14734.3|14789.2|14729.2|7
1646318400000|2022-03-03 14:40:00|14794.2|14734.2|14796.7|14736.7|14796.7|14736.7|14794.2|14734.2|0
1646318700000|2022-03-03 14:45:00|14801.7|14741.7|14804.1|14744.1|14804.1|14744.1|14799.2|14739.2|1
1646319000000|2022-03-03 14:50:00|14806.6|14746.6|14781.6|14721.6|14816.6|14772.1|14766.7|14716.7|24
1646319300000|2022-03-03 14:55:00|14784.1|14724.1|14761.6|14701.6|14784.1|14724.1|14724.1|14676.6|8
1646319600000|2022-03-03 15:00:00|14816.6|14756.6|14746.5|14686.5|14816.6|14764.1|14746.5|14686.5|27
1646319900000|2022-03-03 15:05:00|14746.6|14686.6|14746.5|14686.5|14769|14709|14744|14684|16
1646320200000|2022-03-03 15:10:00|14761|14737|14761.5|14701.5|14774|14737|14754|14694|8
1646320500000|2022-03-03 15:15:00|14754|14694|14723.9|14683.9|14773.9|14713.9|14721.4|14676.4|4
1646320800000|2022-03-03 15:20:00|14724|14684|14768.9|14728.9|14768.9|14728.9|14723.4|14684|3
1646321100000|2022-03-03 15:25:00|14786.4|14726.4|14761.3|14701.3|14803.9|14743.9|14761.3|14701.3|9
1646321400000|2022-03-03 15:30:00|14761.4|14701.4|14763.8|14723.8|14778.8|14723.8|14730.8|14683.8|5
1646321700000|2022-03-03 15:35:00|14761.3|14721.3|14753.8|14693.8|14761.3|14721.8|14718.3|14678.8|8
1646322000000|2022-03-03 15:40:00|14761.2|14701.2|14750.7|14726.7|14771.3|14726.7|14745.7|14701.2|426
1646322300000|2022-03-03 15:45:00|14761.2|14721.2|14761.2|14721.2|14761.2|14721.2|14761.2|14721.2|1
1646322600000|2022-03-03 15:50:00|14763.7|14723.7|14778.7|14718.7|14778.7|14726.2|14761.2|14713.7|427
1646322900000|2022-03-03 15:55:00|14778.6|14718.6|14761.1|14721.1|14778.6|14726.7|14745.6|14716.1|1
1646323200000|2022-03-03 16:00:00|14758.6|14718.6|14816.1|14776.1|14826.1|14794.1|14743.1|14718.6|33
1646323500000|2022-03-03 16:05:00|14818.6|14778.6|14831|14791|14831|14791|14805.5|14776.1|2
1646323800000|2022-03-03 16:10:00|14825.5|14801.5|14825.5|14801.5|14825.5|14801.5|14825.5|14801.5|1
1646324100000|2022-03-03 16:15:00|14825.4|14801.4|14793.5|14733.5|14831|14801.4|14793.5|14733.5|10
1646324400000|2022-03-03 16:20:00|14793.4|14733.4|14790.9|14730.9|14793.5|14733.5|14788.4|14728.4|1
1646324700000|2022-03-03 16:25:00|14783.4|14723.4|14790.9|14730.9|14793.4|14733.4|14783.4|14723.4|0
1646325000000|2022-03-03 16:30:00|14798.3|14738.3|14808.4|14748.4|14808.4|14748.4|14798.3|14738.3|0
1646325300000|2022-03-03 16:35:00|14808.3|14748.3|14765.3|14741.3|14808.3|14748.3|14765.3|14733.3|1
1646325600000|2022-03-03 16:40:00|14765.4|14741.4|14808.3|14748.3|14808.3|14748.3|14765.4|14738.3|7
1646325900000|2022-03-03 16:45:00|14783.3|14743.3|14783.2|14743.2|14808.3|14748.3|14783.2|14743.2|4
1646326200000|2022-03-03 16:50:00|14780.7|14740.7|14782.7|14758.7|14785.7|14758.7|14770.2|14740.7|2
1646326500000|2022-03-03 16:55:00|14782.8|14758.8|14820.7|14760.7|14823.2|14786.2|14782.8|14750.7|13
1646326800000|2022-03-03 17:00:00|14815.7|14755.7|14818.2|14758.2|14825.7|14765.7|14815.6|14755.6|0
1646327100000|2022-03-03 17:05:00|14818.1|14758.1|14805.6|14745.6|14828.1|14768.1|14803.1|14745.6|1
1646327400000|2022-03-03 17:10:00|14798.1|14758.1|14808.1|14748.1|14810.6|14776.1|14798.1|14748.1|2
1646327700000|2022-03-03 17:15:00|14808|14748|14798|14758|14808|14760.5|14798|14745.5|1
1646328000000|2022-03-03 17:20:00|14800.5|14760.5|14790|14766|14813|14771|14790|14745.5|1048
1646328300000|2022-03-03 17:25:00|14795|14771|14794.9|14770.9|14813|14771|14789.9|14742.9|2626
1646328600000|2022-03-03 17:30:00|14797.4|14773.4|14802.4|14778.4|14820.4|14783.4|14794.9|14755.4|539
1646328900000|2022-03-03 17:35:00|14825.4|14785.4|14814.9|14790.9|14830.4|14790.9|14814.9|14767.9|5
1646329200000|2022-03-03 17:40:00|14817.4|14793.4|14842.3|14818.3|14860.3|14818.3|14817.4|14793.4|1096
1646329500000|2022-03-03 17:45:00|14844.8|14820.8|14855.3|14795.3|14860.3|14825.8|14839.8|14795.3|9
1646329800000|2022-03-03 17:50:00|14852.8|14792.8|14855.3|14795.3|14855.3|14795.3|14852.8|14792.8|4
1646330100000|2022-03-03 17:55:00|14855.2|14795.2|14850.2|14810.2|14855.2|14810.2|14850.2|14790.2|0
1646330400000|2022-03-03 18:00:00|14844.7|14820.7|14872.7|14832.7|14872.7|14833.2|14844.7|14817.7|17
1646330700000|2022-03-03 18:05:00|14875.2|14835.2|14890.1|14850.1|14895.2|14855.2|14872.7|14825.2|590
1646331000000|2022-03-03 18:10:00|14879.6|14855.6|14997.6|14957.6|15007.6|14957.6|14879.6|14827.6|3973
1646331300000|2022-03-03 18:15:00|14995.1|14955.1|15010.1|14970.1|15075.1|15015.1|14992.1|14950.1|98
1646331600000|2022-03-03 18:20:00|15007.6|14967.6|15022.5|14962.5|15097.5|15037.5|15007.1|14960|2388
1646331900000|2022-03-03 18:25:00|15007.5|14967.5|14905|14845|15007.5|14970.5|14905|14845|1757
1646332200000|2022-03-03 18:30:00|14912.5|14852.5|14935|14875|14957.5|14915|14877.6|14817.6|8
1646332500000|2022-03-03 18:35:00|14934.9|14874.9|14897.4|14837.4|14947.4|14887.4|14897.4|14837.4|4
1646332800000|2022-03-03 18:40:00|14894.9|14834.9|14837.4|14777.4|14894.9|14834.9|14829.9|14769.9|3
1646333100000|2022-03-03 18:45:00|14839.9|14779.9|14859.8|14799.8|14877.4|14817.4|14834.9|14774.9|3
1646333400000|2022-03-03 18:50:00|14859.9|14799.9|14847.3|14787.3|14884.8|14824.8|14834.8|14774.8|4
1646333700000|2022-03-03 18:55:00|14844.8|14784.8|14917.3|14857.3|14917.3|14857.3|14837.3|14777.3|9
1646398800000|2022-03-04 13:00:00|14878.6|14818.6|14803.5|14743.5|14878.6|14818.6|14748|14716.1|10
1646399100000|2022-03-04 13:05:00|14803.4|14743.4|14803.5|14743.5|14803.5|14743.5|14803.4|14743.4|2
1646399400000|2022-03-04 13:10:00|||||||||5
1646399700000|2022-03-04 13:15:00|14803.4|14743.4|14795.9|14735.9|14803.5|14743.5|14795.9|14735.9|12
1646400000000|2022-03-04 13:20:00|14803.5|14743.5|14803.4|14743.4|14803.5|14743.5|14803.4|14743.4|5
1646400300000|2022-03-04 13:25:00|14800.9|14740.9|14805.7|14745.7|14805.9|14745.9|14800.9|14740.9|0
1646400600000|2022-03-04 13:30:00|14808.2|14748.2|14875.3|14815.3|14880.1|14840.1|14803.2|14748.2|23
1646400900000|2022-03-04 13:35:00|14875.4|14815.4|14897.8|14837.8|14897.8|14840.3|14875.4|14815.4|1
1646401200000|2022-03-04 13:40:00|14897.7|14837.7|14885.3|14825.3|14897.7|14837.7|14885.3|14825.3|8
1646401500000|2022-03-04 13:45:00|14887.8|14827.8|14890.3|14830.3|14892.8|14832.8|14887.8|14827.8|2
1646401800000|2022-03-04 13:50:00|14892.7|14832.7|14890.3|14830.3|14917.8|14888.3|14872.9|14827.8|12
1646402100000|2022-03-04 13:55:00|14890.4|14830.4|14870.5|14810.5|14895.4|14835.4|14849.9|14795.6|3
1646402400000|2022-03-04 14:00:00|14868|14808|14863|14803|14900.3|14846|14863|14803|8
1646402700000|2022-03-04 14:05:00|14867.9|14807.9|14877.9|14817.9|14880.4|14820.4|14855.5|14795.5|8
1646403300000|2022-03-04 14:15:00|14832.5|14808.5|14865.4|14805.4|14870.4|14810.4|14832.5|14805.4|7
1646403600000|2022-03-04 14:20:00|14860.4|14800.4|14823.1|14763.1|14860.4|14800.4|14823.1|14763.1|9
1646403900000|2022-03-04 14:25:00|14823|14763|14872.8|14812.8|14872.8|14812.8|14823|14763|7
1646404200000|2022-03-04 14:30:00|14877.8|14817.8|14857.8|14797.8|14877.8|14817.8|14857.8|14797.8|11
1646404500000|2022-03-04 14:35:00|14852.9|14792.9|14857.8|14797.8|14857.8|14797.8|14852.9|14792.9|0
1646404800000|2022-03-04 14:40:00|14865.3|14805.3|14870.3|14810.3|14870.3|14810.3|14862.8|14802.8|1
1646405100000|2022-03-04 14:45:00|14872.8|14812.8|14870.3|14810.3|14872.8|14812.8|14867.8|14807.8|0
1646405400000|2022-03-04 14:50:00|14867.8|14807.8|14867.8|14807.8|14872.8|14812.8|14865.3|14805.3|1
1646405700000|2022-03-04 14:55:00|14852.9|14812.9|14855.3|14815.3|14875.2|14845.7|14844.9|14805.3|5
1646406000000|2022-03-04 15:00:00|14875.2|14815.2|14877.7|14817.7|14877.7|14817.7|14872.8|14812.8|1
1646406300000|2022-03-04 15:05:00|14880.2|14820.2|14897.6|14837.6|14902.6|14842.6|14880.2|14820.2|2
1646406600000|2022-03-04 15:10:00|||||||||1
1646406900000|2022-03-04 15:15:00|14900.1|14840.1|14910|14850|14910|14850|14900.1|14840.1|1
1646407200000|2022-03-04 15:20:00|14907.6|14847.6|14860.3|14820.3|14910.1|14865.7|14860.3|14812.7|8
1646407500000|2022-03-04 15:25:00|14860.2|14820.2|14855.4|14795.4|14860.3|14835.7|14852.3|14795.4|5
1646407800000|2022-03-04 15:30:00|14830|14806|14840.5|14800.5|14840.5|14806|14830|14800.5|1
1646408100000|2022-03-04 15:35:00|14830|14806|14839.9|14815.9|14840.5|14815.9|14830|14800.4|1
1646408400000|2022-03-04 15:40:00|14842.4|14818.4|14899.5|14875.5|14912.5|14875.5|14839.9|14815.9|10
1646408700000|2022-03-04 15:45:00|14905|14845|14905|14845|14905|14845|14905|14845|4
1646409000000|2022-03-04 15:50:00|14897.5|14857.5|14882.7|14822.7|14907.5|14857.5|14872.8|14812.8|13
1646409300000|2022-03-04 15:55:00|14882.6|14822.6|14882.6|14822.6|14885.1|14825.1|14877.7|14817.7|1
1646409600000|2022-03-04 16:00:00|14882.7|14822.7|14855.4|14815.4|14885.2|14825.2|14852.9|14797.9|3
1646409900000|2022-03-04 16:05:00|14849.8|14825.8|14852.9|14812.9|14860.4|14830.8|14849.8|14797.9|4
1646410200000|2022-03-04 16:10:00|14855.3|14815.3|14849.8|14825.8|14855.3|14825.8|14849.8|14815.3|1
1646410500000|2022-03-04 16:15:00|14854.7|14830.7|14849.8|14825.8|14860.4|14830.7|14849.8|14797.9|2
1646410800000|2022-03-04 16:20:00|14854.7|14830.7|14890.1|14830.1|14892.6|14832.6|14854.7|14830.1|2
1646411100000|2022-03-04 16:25:00|14879.5|14855.5|14862.2|14838.2|14879.6|14855.6|14862.2|14805.3|5
1646411400000|2022-03-04 16:30:00|14864.7|14840.7|14872.7|14812.7|14900|14840.7|14864.7|14812.7|8
1646411700000|2022-03-04 16:35:00|14890|14830|14890|14830|14890.1|14830.1|14890|14830|0
1646412000000|2022-03-04 16:40:00|14882.5|14842.5|14882.5|14842.5|14882.5|14842.5|14882.5|14842.5|2
1646412300000|2022-03-04 16:45:00|14881.9|14857.9|14842.7|14802.7|14882.6|14857.9|14842.7|14795.2|8
1646412600000|2022-03-04 16:50:00|14845.2|14785.2|14782.7|14742.7|14850.2|14797.7|14779.7|14742.7|9
1646412900000|2022-03-04 16:55:00|14780.2|14722.7|14802.6|14742.6|14802.6|14742.6|14759.6|14720.2|6
1646413200000|2022-03-04 17:00:00|14802.8|14742.8|14867.6|14807.6|14867.6|14812.6|14802.8|14742.8|9
1646413500000|2022-03-04 17:05:00|14870.1|14810.1|14859.6|14835.6|14882.5|14838.1|14859.5|14810.1|4
1646413800000|2022-03-04 17:10:00|14859.5|14835.5|14845.1|14805.1|14879.9|14840.5|14842.5|14782.5|11
1646414100000|2022-03-04 17:15:00|14842|14818|14884.9|14824.9|14884.9|14832.4|14842|14817.4|1
1646414400000|2022-03-04 17:20:00|14872.4|14832.4|14902.1|14862.1|14909.6|14862.1|14872.4|14824.9|12
1646414700000|2022-03-04 17:25:00|14862.7|14802.7|14894.7|14834.7|14897.2|14837.2|14862.3|14802.3|14
1646415000000|2022-03-04 17:30:00|14884.2|14860.2|14872.2|14812.2|14884.2|14860.2|14872.2|14812.2|5
1646415300000|2022-03-04 17:35:00|14889.5|14829.5|14889.7|14829.7|14889.7|14842.2|14882.2|14829.5|1
1646415600000|2022-03-04 17:40:00|14879.1|14855.1|14872.2|14812.2|14879.2|14855.2|14872.2|14812.2|6
1646415900000|2022-03-04 17:45:00|14882.1|14822.1|14882.2|14822.2|14882.2|14822.2|14882.1|14822.1|0
1646416200000|2022-03-04 17:50:00|14884.5|14844.5|14877.2|14817.2|14884.7|14860.2|14877.2|14817.2|6
1646416500000|2022-03-04 17:55:00|14877.3|14817.3|14862.4|14822.4|14879.7|14845.3|14862.4|14814.8|2
1646416800000|2022-03-04 18:00:00|14849.4|14825.4|14801.8|14777.8|14849.4|14825.4|14772.5|14725|23
1646417100000|2022-03-04 18:05:00|14809.2|14785.2|14802.5|14762.5|14814.8|14790.4|14802.5|14745|6
1646417400000|2022-03-04 18:10:00|14805|14765|14797.5|14757.5|14812.4|14780.4|14797.4|14747.3|7
1646417700000|2022-03-04 18:15:00|14797.4|14757.4|14804.9|14764.9|14804.9|14780.3|14797.4|14757.4|4
1646418000000|2022-03-04 18:20:00|14802.4|14762.4|14799.9|14759.9|14805|14780.5|14797.4|14757.4|7
1646418300000|2022-03-04 18:25:00|14795|14755|14809.8|14749.8|14810.4|14780.8|14785|14745.4|45
1646418600000|2022-03-04 18:30:00|14802.3|14762.3|14794.3|14770.3|14809.8|14777.8|14789.3|14747.3|1
1646418900000|2022-03-04 18:35:00|14792.5|14752.5|14792.3|14752.3|14792.5|14752.5|14792.3|14752.3|3
1646419200000|2022-03-04 18:40:00|14809.7|14749.7|14747.4|14687.4|14832.1|14800.1|14732.4|14672.4|32
1646419500000|2022-03-04 18:45:00|14752.2|14712.2|14734.9|14674.9|14754.9|14714.9|14734.9|14674.9|6
1646419800000|2022-03-04 18:50:00|14737.4|14677.4|14732|14672|14737.4|14697|14732|14672|2
1646420100000|2022-03-04 18:55:00|14727|14667|14382.4|14342.4|14727|14667|14365|14323|43
1646658000000|2022-03-07 13:00:00|14679.5|14619.5|14596.3|14536.3|14679.5|14619.5|14596.3|14536.3|9
1646658300000|2022-03-07 13:05:00|14581.4|14521.4|14567|14507|14581.4|14521.4|14535.3|14475.3|5
1646658600000|2022-03-07 13:10:00|14557.6|14497.6|14626.4|14566.4|14628.7|14568.7|14544.7|14484.7|5
1646658900000|2022-03-07 13:15:00|14626|14566|14641.4|14581.4|14646.2|14586.2|14612.3|14552.3|6
1646659200000|2022-03-07 13:20:00|14643.7|14583.7|14585.5|14525.5|14646.1|14586.1|14585.5|14525.5|25
1646659500000|2022-03-07 13:25:00|14585.7|14525.7|14423.8|14363.8|14585.7|14533.7|14385.6|14345.6|35
1646659800000|2022-03-07 13:30:00|14416.8|14356.8|13888|13828|14416.8|14356.8|13849.9|13819.8|245
1646660100000|2022-03-07 13:35:00|13887.7|13827.7|13973.3|13913.3|14006.6|13946.6|13887.7|13827.7|9
1646660400000|2022-03-07 13:40:00|13978|13918|14006.2|13946.2|14015.7|13955.7|13973.3|13913.3|4
1646660700000|2022-03-07 13:45:00|14006.1|13946.1|13937.5|13877.5|14053.1|13993.1|13934.7|13875.3|39
1646661000000|2022-03-07 13:50:00|13932.2|13892.2|13905.9|13845.9|13934.5|13909.6|13905.9|13845.9|11
1646661300000|2022-03-07 13:55:00|13898.8|13838.8|13871.7|13811.7|13898.8|13838.8|13871.7|13811.7|14
1646661600000|2022-03-07 14:00:00|13805.1|13781.1|13864.9|13804.9|13893.6|13833.6|13805.1|13781.1|37
1646661900000|2022-03-07 14:05:00|13865.3|13805.3|13869.6|13809.6|13869.6|13809.6|13864.9|13804.9|0
1646662200000|2022-03-07 14:10:00|13871.7|13811.7|13852.9|13792.9|13871.7|13817.9|13823.1|13788.2|19
1646662500000|2022-03-07 14:15:00|13856|13796|13816.7|13792.7|13856|13796|13816.7|13792.7|3
1646662800000|2022-03-07 14:20:00|13848.2|13808.2|13848.2|13808.2|13848.2|13808.2|13848.2|13808.2|13
1646744400000|2022-03-08 13:00:00|13746.9|13722.9|13929.7|13869.7|13934.9|13874.9|13649.7|13624.8|120
1646744700000|2022-03-08 13:05:00|13932.4|13872.4|13980.3|13920.3|13980.3|13920.3|13930.5|13872.4|14
1646745000000|2022-03-08 13:10:00|13980.5|13920.5|14010.1|13950.1|14010.1|13950.1|13933.8|13908|72
1646745300000|2022-03-08 13:15:00|14011.2|13951.2|13867.2|13807.2|14021.2|13961.2|13867.2|13807.2|9
1646745600000|2022-03-08 13:20:00|13869.5|13809.5|13895.3|13835.3|13925.3|13865.3|13867.6|13807.6|6
1646745900000|2022-03-08 13:25:00|13893|13833|13904.5|13844.5|13904.5|13844.5|13893|13833|4
1646746200000|2022-03-08 13:30:00|13909.5|13849.5|13925.3|13865.3|13925.3|13865.3|13903|13843|5
1646746500000|2022-03-08 13:35:00|13925.8|13865.8|14166.1|14106.1|14166.1|14106.1|13925.8|13865.8|38
1646746800000|2022-03-08 13:40:00|14166|14106|14056.8|13996.8|14166|14106|14041.4|13981.4|9
1646747100000|2022-03-08 13:45:00|14059.1|13999.1|14136.8|14076.8|14136.8|14076.8|14056.8|13996.8|9
1646747400000|2022-03-08 13:50:00|14141.8|14081.8|14139.9|14079.9|14146.8|14086.8|14137.6|14077.6|4
1646747700000|2022-03-08 13:55:00|14137.6|14077.6|14092|14032|14174.3|14126.6|14092|14032|10
1646748000000|2022-03-08 14:00:00|14080.4|14020.4|14009.7|13949.7|14084.5|14024.5|13953.6|13918.9|14
1646748300000|2022-03-08 14:05:00|14009.6|13949.6|13972.3|13912.3|14024.1|13964.1|13972.3|13912.3|8
1646748600000|2022-03-08 14:10:00|13972.5|13912.5|13938.3|13878.3|13979.4|13919.4|13930.8|13870.8|10
1646748900000|2022-03-08 14:15:00|13936|13876|13937.7|13877.7|14042.5|13982.5|13933.5|13873.5|43
1646749200000|2022-03-08 14:20:00|13940|13880|13830|13770|13940|13880|13807.9|13747.9|13
1646749500000|2022-03-08 14:25:00|13830.2|13770.2|13821.7|13761.7|13834.8|13774.8|13804.8|13744.8|10
1646749800000|2022-03-08 14:30:00|13827.9|13767.9|13820.6|13760.6|13857.9|13797.9|13820.4|13760.4|7
1646750100000|2022-03-08 14:35:00|13820.8|13760.8|13855.8|13795.8|13855.8|13795.8|13820.8|13760.8|6
1646750400000|2022-03-08 14:40:00|13875.8|13815.8|13883.5|13823.5|13900.8|13870.9|13856.2|13796.2|8
1646750700000|2022-03-08 14:45:00|13897.3|13837.3|13900.2|13840.2|13914.2|13854.2|13891.2|13831.2|5
1646751000000|2022-03-08 14:50:00|13872.7|13812.7|13801.4|13741.4|13882.9|13822.9|13801.4|13741.4|23
1646751300000|2022-03-08 14:55:00|13801.2|13741.2|13805.6|13745.6|13817.9|13777.9|13783.5|13723.5|7
1646751600000|2022-03-08 15:00:00|13803.3|13743.3|13803.1|13743.1|13803.3|13743.3|13800.6|13740.6|7
1646751900000|2022-03-08 15:05:00|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|0
1646752200000|2022-03-08 15:10:00|13802.9|13742.9|13803.3|13743.3|13825.8|13765.8|13802.9|13742.9|3
1646752500000|2022-03-08 15:15:00|13803.5|13743.5|13805.8|13765.8|13813.7|13784|13803|13743.5|27
1646752800000|2022-03-08 15:20:00|13806|13766|13841.6|13781.6|13858.1|13798.1|13803.5|13751|18
1646753100000|2022-03-08 15:25:00|13836.9|13776.9|13844.6|13784.6|13913.1|13867.7|13831.7|13771.7|16
1646753400000|2022-03-08 15:30:00|13843.3|13783.3|13857.1|13797.1|13864|13804|13821.9|13761.9|8
1646753700000|2022-03-08 15:35:00|13859.4|13799.4|13852.5|13792.5|13859.4|13799.4|13852.5|13792.5|0
1646754000000|2022-03-08 15:40:00|13852.3|13792.3|13896|13836|13898.3|13838.3|13843.3|13785.2|6
1646754300000|2022-03-08 15:45:00|13900.6|13840.6|13944.4|13884.4|13946.5|13886.5|13900.6|13840.6|10
1646754600000|2022-03-08 15:50:00|13942.1|13882.1|13955.2|13895.2|13955.2|13895.2|13927.7|13868.1|4
1646754900000|2022-03-08 15:55:00|13952.9|13892.9|13955|13895|13969.8|13936.4|13932.9|13878.3|17
1646755200000|2022-03-08 16:00:00|13942.5|13882.5|13859.4|13799.4|13945|13885|13852.5|13792.5|12
1646755500000|2022-03-08 16:05:00|13860|13800|13791.8|13767.8|13860|13800|13791.8|13748.9|13
1646755800000|2022-03-08 16:10:00|13792|13768|13811.2|13751.2|13821|13777.9|13778.2|13748.5|16
1646756100000|2022-03-08 16:15:00|13813.5|13753.5|13791.2|13751.2|13826.5|13766.5|13791.2|13746.2|13
1646756400000|2022-03-08 16:20:00|13788.9|13748.9|13770.6|13710.6|13788.9|13754.4|13768.3|13708.3|22
1646756700000|2022-03-08 16:25:00|13770.4|13710.4|13731.2|13691.2|13775.2|13715.2|13731.2|13691.2|19
1646757000000|2022-03-08 16:30:00|13727.4|13667.4|13669.5|13645.5|13728.5|13668.5|13669.5|13645.5|25
1646757300000|2022-03-08 16:35:00|13675.2|13635.2|13667.9|13627.9|13675.6|13635.6|13655.1|13627.9|25
1646757600000|2022-03-08 16:40:00|13675.6|13615.6|13675.6|13615.6|13675.6|13627.9|13667.9|13615.6|4
1646757900000|2022-03-08 16:45:00|13643.8|13619.8|13687.2|13627.2|13729.8|13669.8|13643.8|13619.8|19
1646758200000|2022-03-08 16:50:00|13691.8|13631.8|13677.2|13617.2|13753.5|13693.5|13646.9|13617.2|15
1646758500000|2022-03-08 16:55:00|13644.2|13620.2|13610.1|13570.1|13644.2|13620.2|13610.1|13558|26
1646758800000|2022-03-08 17:00:00|13612.4|13572.4|13597.3|13573.3|13612.4|13573.3|13597.3|13567.8|5
1646759100000|2022-03-08 17:05:00|13603|13563|13603|13563|13603|13568.7|13590|13563|6
1646759400000|2022-03-08 17:10:00|13629.3|13569.3|13669.7|13609.7|13682.2|13622.2|13619.9|13567|13
1646759700000|2022-03-08 17:15:00|13662.2|13602.2|13664.7|13604.7|13667.2|13607.2|13657.2|13597.2|14
1646760000000|2022-03-08 17:20:00|13667|13607|13657.4|13597.4|13667.2|13607.2|13657.4|13597.4|15
1646760300000|2022-03-08 17:25:00|13657.2|13597.2|13667.2|13607.2|13677.4|13617.4|13621.9|13592.2|29
1646760600000|2022-03-08 17:30:00|13664.9|13604.9|13598.2|13558.2|13664.9|13604.9|13598.2|13553|31
1646760900000|2022-03-08 17:35:00|13645.1|13585.1|13645.1|13585.1|13645.1|13585.1|13640.3|13580.3|7
1646761200000|2022-03-08 17:40:00|13638.2|13578.2|13615.9|13555.9|13638.2|13578.2|13615.9|13555.9|11
1646761500000|2022-03-08 17:45:00|13613.6|13553.6|13610.9|13550.9|13613.6|13553.6|13610.9|13550.9|14
1646761800000|2022-03-08 17:50:00|13613|13553|13613|13553|13613|13553|13613|13553|3
1646762100000|2022-03-08 17:55:00|13596.1|13556.1|13625.2|13565.2|13641.7|13581.7|13593|13553|7
1646762400000|2022-03-08 18:00:00|||||||||1
1646762700000|2022-03-08 18:05:00|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|1
1646763000000|2022-03-08 18:10:00|13632.1|13572.1|13629|13589|13636.7|13589|13629|13572.1|1
1646763300000|2022-03-08 18:15:00|13632.4|13592.4|13711.8|13687.8|13739.8|13687.8|13632.4|13592.4|18
1646763600000|2022-03-08 18:20:00|13745.9|13685.9|13947.9|13907.9|13957.3|13924.7|13738.7|13685.9|66
1646763900000|2022-03-08 18:25:00|13923.8|13899.8|14176.2|14116.2|14210.3|14186.3|13908.7|13868.7|309
1646764200000|2022-03-08 18:30:00|14180.8|14120.8|14036.6|13996.6|14191.4|14161.3|14023.6|13984.1|40
1646764500000|2022-03-08 18:35:00|14038.9|13998.9|13996.6|13936.6|14043.9|14009.2|13996.6|13936.6|5
1646764800000|2022-03-08 18:40:00|13992|13932|13989.1|13929.1|14001.6|13941.6|13989.1|13929.1|2
1646765100000|2022-03-08 18:45:00|13994.1|13934.1|13991.6|13951.6|13996.1|13972.1|13976.6|13916.6|19
1646765400000|2022-03-08 18:50:00|13995.1|13971.1|13996.6|13936.6|13999.3|13971.1|13969.1|13912.6|14
1646765700000|2022-03-08 18:55:00|13985.1|13925.1|13961.8|13901.8|13991.6|13931.6|13961.8|13901.8|9
1646830800000|2022-03-09 13:00:00|14087.4|14027.4|14043.3|13983.3|14094.9|14034.9|14043.3|13983.3|8
1646831100000|2022-03-09 13:05:00|14043.1|13983.1|14042.6|13982.6|14049.2|14009.2|14024.9|13964.9|13
1646831400000|2022-03-09 13:10:00|14044.9|13984.9|14041|13981|14044.9|13984.9|14041|13981|0
1646831700000|2022-03-09 13:15:00|14038.7|13978.7|14043.2|13983.2|14043.2|13983.2|14036.4|13976.4|0
1646832000000|2022-03-09 13:20:00|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|0
1646832300000|2022-03-09 13:25:00|14064.4|14004.4|14043.9|13983.9|14064.4|14004.4|14043.9|13983.9|2
1646832600000|2022-03-09 13:30:00|14028.7|13968.7|14007.4|13967.4|14028.7|13969.6|14007.4|13961.7|5
1646832900000|2022-03-09 13:35:00|13997.1|13973.1|13997.1|13973.1|14007.4|13973.1|13997.1|13967.4|0
1646833200000|2022-03-09 13:40:00|14007.6|13947.6|14000.1|13960.1|14007.6|13960.1|14000.1|13947.6|3
1646833500000|2022-03-09 13:45:00|14002.6|13962.6|13997.9|13957.9|14002.6|13962.6|13997.9|13957.9|0
1646833800000|2022-03-09 13:50:00|13987.6|13963.6|14017.2|13957.2|14017.2|13963.6|13987.6|13957.2|8
1646834100000|2022-03-09 13:55:00|14012.9|13952.9|13968.5|13944.5|14012.9|13958.1|13968.5|13944.5|11
1646834400000|2022-03-09 14:00:00|13974.3|13934.3|13937.6|13913.6|13974.3|13934.3|13937.6|13913.6|8
1646834700000|2022-03-09 14:05:00|13983.1|13923.1|13982.4|13922.4|13983.1|13923.1|13982.4|13922.4|6
1646835000000|2022-03-09 14:10:00|13980.1|13920.1|13962.9|13902.9|13980.1|13920.1|13922.4|13898.4|5
1646835300000|2022-03-09 14:15:00|13977.4|13917.4|13981.9|13921.9|13981.9|13921.9|13977.4|13917.4|8
1646835600000|2022-03-09 14:20:00|13979.7|13919.7|14002.4|13942.4|14002.4|13942.4|13977.6|13917.6|1
1646835900000|2022-03-09 14:25:00|13963.1|13903.1|13953.6|13893.6|13963.6|13903.6|13953.6|13893.6|3
1646836200000|2022-03-09 14:30:00|13941.1|13901.1|13969.5|13909.5|13969.5|13909.5|13920.6|13896.6|11
1646836500000|2022-03-09 14:35:00|||||||||2
1646836800000|2022-03-09 14:40:00|13971.8|13911.8|13942|13902|13976.1|13925.9|13942|13894.5|7
1646837100000|2022-03-09 14:45:00|||||||||1
1646837400000|2022-03-09 14:50:00|13939.5|13899.5|13929|13905|13939.5|13905|13927|13899.5|1
1646837700000|2022-03-09 14:55:00|13962.9|13902.9|13965.4|13905.4|13965.4|13905.4|13962.9|13902.9|6
1646838000000|2022-03-09 15:00:00|13920.2|13896.2|13926.6|13866.6|13947.3|13896.2|13896.1|13866.6|19
1646838300000|2022-03-09 15:05:00|13924.3|13864.3|13924.1|13864.1|13924.3|13864.3|13924.1|13864.1|0
1646838600000|2022-03-09 15:10:00|13923.8|13863.8|13925.9|13865.9|13928.4|13874.6|13890.8|13863.8|6
1646838900000|2022-03-09 15:15:00|13910.9|13870.9|13910.2|13870.2|13912.7|13874.1|13895.4|13868.6|2
1646839200000|2022-03-09 15:20:00|13912.7|13872.7|13925.9|13865.9|13935.9|13875.9|13910.2|13865.9|6
1646839500000|2022-03-09 15:25:00|13925.7|13865.7|13925.9|13865.9|13928.4|13896.2|13917.7|13865.7|2
1646839800000|2022-03-09 15:30:00|13923.6|13863.6|13910.4|13886.4|13923.6|13886.4|13892.9|13863.4|4
1646840100000|2022-03-09 15:35:00|13912.9|13888.9|13940.9|13900.9|13945.9|13903.4|13910.4|13883.4|6
1646840400000|2022-03-09 15:40:00|13938.4|13898.4|13940.9|13880.9|13940.9|13898.4|13938.4|13880.7|1
1646840700000|2022-03-09 15:45:00|13943.4|13883.4|13935.4|13911.4|13943.4|13911.4|13935.4|13883.4|0
1646841000000|2022-03-09 15:50:00|13934.5|13910.5|13936.4|13876.4|13955.9|13923.2|13934.5|13876.4|21
1646841300000|2022-03-09 15:55:00|13934.1|13874.1|13916.4|13876.4|13934.1|13876.4|13916.4|13868.9|1
1646841600000|2022-03-09 16:00:00|13923.9|13863.9|13924.1|13864.1|13924.1|13864.1|13923.9|13863.9|4
1646841900000|2022-03-09 16:05:00|13899.3|13875.3|13935.9|13875.9|13935.9|13875.9|13899.3|13874|7
1646842200000|2022-03-09 16:10:00|13938.2|13878.2|13938.7|13878.7|13938.7|13878.7|13936.4|13876.4|0
1646842800000|2022-03-09 16:20:00|13936.2|13876.2|13945.8|13885.8|14029.4|13969.4|13933.4|13873.4|31
1646843100000|2022-03-09 16:25:00|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|1
1646843400000|2022-03-09 16:30:00|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|0
1646843700000|2022-03-09 16:35:00|13918.8|13894.8|13934.9|13910.9|13948.1|13915.4|13918.8|13888.1|8
1646844000000|2022-03-09 16:40:00|13932.8|13908.8|13931.3|13891.3|13934|13908.8|13931.3|13891.3|3
1646844300000|2022-03-09 16:45:00|13921.3|13897.3|13915.5|13875.5|13927.7|13897.3|13913.2|13867.7|2
1646844600000|2022-03-09 16:50:00|13923.2|13863.2|13898.2|13874.2|13923.2|13874.2|13895.7|13863.2|2
1646844900000|2022-03-09 16:55:00|13923|13863|13925.8|13901.8|13928.3|13904.3|13895.7|13863|10
1646845200000|2022-03-09 17:00:00|13965.5|13905.5|14011.8|13951.8|14012|13952|13965.5|13905.5|10
1646845500000|2022-03-09 17:05:00|13983|13943|13983|13943|13983|13943|13983|13943|3
1646845800000|2022-03-09 17:10:00|14014.3|13954.3|14003|13943|14014.3|13954.3|14003|13943|4
1646846100000|2022-03-09 17:15:00|13990.7|13950.7|13983|13923|13990.7|13950.7|13959.4|13914.2|5
1646846400000|2022-03-09 17:20:00|13994.3|13934.3|13995.5|13935.5|13997.8|13937.8|13994.3|13934.3|0
1646846700000|2022-03-09 17:25:00|13998|13938|14016.6|13956.6|14017.3|13957.3|13970|13933|11
1646847000000|2022-03-09 17:30:00|14023.3|13963.3|14021.8|13961.8|14030.8|13970.8|14015|13955|5
1646847300000|2022-03-09 17:35:00|||||||||2
1646847600000|2022-03-09 17:40:00|14024.1|13964.1|13975.5|13935.5|14024.6|13978|13975.5|13928.2|6
1646847900000|2022-03-09 17:45:00|13973.2|13933.2|13998.6|13938.6|14000.9|13943|13967|13932.8|5
1646848200000|2022-03-09 17:50:00|14000|13940|13999.8|13939.8|14000|13940|13999.8|13939.8|0
1646848500000|2022-03-09 17:55:00|13997.3|13937.3|14015.9|13955.9|14015.9|13955.9|13959.5|13927.3|1
1646848800000|2022-03-09 18:00:00|14018.1|13958.1|14018.4|13958.4|14018.4|13958.4|14018.1|13958.1|4
1646849100000|2022-03-09 18:05:00|13999.8|13939.8|13997.3|13937.3|13999.8|13939.8|13997.3|13937.3|1
1646849400000|2022-03-09 18:10:00|13998.6|13958.6|13997.3|13937.3|14002.3|13962.3|13997.3|13937.3|2
1646850000000|2022-03-09 18:20:00|13997.6|13937.6|14004.8|13944.8|14004.8|13944.8|13997.3|13937.3|3
1646850300000|2022-03-09 18:25:00|14001.6|13961.6|13856.7|13796.7|14009.8|13962.3|13776.7|13749.2|147
1646850600000|2022-03-09 18:30:00|13859.2|13799.2|13832.7|13772.7|13873.8|13821|13822.5|13762.5|4
1646850900000|2022-03-09 18:35:00|13846.3|13786.3|13832.5|13772.5|13853.5|13796.5|13820.5|13772.5|11
1646851200000|2022-03-09 18:40:00|13832.2|13772.2|13833.8|13773.8|13835.8|13775.8|13831.3|13771.3|1
1646851500000|2022-03-09 18:45:00|13833.5|13773.5|13818.5|13758.5|13833.5|13773.5|13782.8|13743.5|21
1646851800000|2022-03-09 18:50:00|13832.1|13772.1|13814|13754|13837.6|13777.6|13796.5|13736.5|11
1646852100000|2022-03-09 18:55:00|13816.3|13756.3|13815.8|13755.8|13816.5|13756.5|13771.2|13736.5|10
1646917200000|2022-03-10 13:00:00|13834.1|13774.1|13929.6|13869.6|13943|13883|13789.6|13748.8|23
1646917500000|2022-03-10 13:05:00|13930.2|13870.2|13921.6|13861.6|13930.2|13870.2|13918|13858|0
1646918100000|2022-03-10 13:15:00|13914.9|13854.9|13925.7|13865.7|13929.6|13869.6|13860.7|13800.7|3
1646918400000|2022-03-10 13:20:00|13923.8|13863.8|13925.7|13865.7|13926|13866|13923.8|13863.8|0
1646918700000|2022-03-10 13:25:00|13895.7|13835.7|13925.7|13865.7|13925.7|13865.7|13895.7|13835.7|1
1646919000000|2022-03-10 13:30:00|13926|13866|13959.6|13899.6|13961.6|13901.6|13926|13866|1
1646919300000|2022-03-10 13:35:00|13984.1|13924.1|13987.1|13927.1|13987.1|13927.1|13984.1|13924.1|0
1646919600000|2022-03-10 13:40:00|13989.4|13929.4|13989.1|13929.1|13989.4|13929.4|13989.1|13929.1|1
1646919900000|2022-03-10 13:45:00|13986.9|13926.9|13986.9|13926.9|13986.9|13927.4|13964.9|13922.4|2
1646920200000|2022-03-10 13:50:00|13984.6|13924.6|14002.1|13942.1|14002.1|13942.1|13984.6|13924.6|6
1646920500000|2022-03-10 13:55:00|14006.6|13946.6|14059.9|13999.9|14060.2|14000.2|14004.9|13944.9|8
1646920800000|2022-03-10 14:00:00|14068.8|14008.8|14098.3|14038.3|14098.3|14038.3|14055.8|13995.8|16
1646921100000|2022-03-10 14:05:00|14094.9|14054.9|13993.6|13933.6|14099.4|14075.4|13991|13931|23
1646921400000|2022-03-10 14:10:00|13996.9|13936.9|13999.4|13939.4|14008.3|13948.3|13966.9|13906.9|5
1646921700000|2022-03-10 14:15:00|13999.1|13939.1|13999.1|13939.1|13999.4|13939.4|13999.1|13939.1|0
1646922000000|2022-03-10 14:20:00|13998|13938|13968.6|13908.6|13998|13938|13968.6|13908.6|1
1646922300000|2022-03-10 14:25:00|13966.3|13906.3|13976.9|13936.9|13987.2|13957.4|13946.1|13898.8|12
1646922600000|2022-03-10 14:30:00|13981.4|13941.4|13979.1|13939.1|13981.9|13941.9|13979.1|13939.1|1
1646922900000|2022-03-10 14:35:00|13979.7|13939.7|13971.1|13911.1|13981.9|13941.9|13971.1|13911.1|4
1646923200000|2022-03-10 14:40:00|13973.3|13913.3|13973.6|13913.6|13973.6|13913.6|13973.3|13913.3|1
1646923800000|2022-03-10 14:50:00|13973.3|13913.3|13968.6|13908.6|13973.3|13913.3|13968.6|13908.6|1
1646924100000|2022-03-10 14:55:00|13968|13908|13970|13910|13972.2|13912.2|13963.3|13903.3|8
1646924400000|2022-03-10 15:00:00|13961.1|13901.1|13903.3|13843.3|13961.1|13901.1|13870.6|13841.1|20
1646924700000|2022-03-10 15:05:00|13943.3|13883.3|13940.8|13880.8|13945.3|13885.3|13940.8|13880.8|9
1646925000000|2022-03-10 15:10:00|13938.6|13878.6|13923.6|13863.6|13938.6|13878.6|13923.6|13863.6|0
1646925300000|2022-03-10 15:15:00|13928|13868|13908.3|13848.3|13928|13868|13908.3|13848.3|0
1646925900000|2022-03-10 15:25:00|13906.1|13846.1|13905.8|13845.8|13906.1|13846.1|13905.8|13845.8|0
1646926200000|2022-03-10 15:30:00|13903.6|13843.6|13889.2|13849.2|13903.6|13851.1|13888.3|13843.3|2
1646926500000|2022-03-10 15:35:00|13878.9|13854.9|13918.9|13858.9|13921.4|13861.4|13857.3|13827.8|12
1646927100000|2022-03-10 15:45:00|13916.7|13856.7|13890.3|13866.3|13916.7|13866.3|13878.7|13843.6|3
1646927400000|2022-03-10 15:50:00|13925.8|13865.8|13920.8|13860.8|13925.8|13865.8|13920.8|13860.8|4
1646927700000|2022-03-10 15:55:00|13920.6|13860.6|13921.1|13861.1|13921.1|13861.1|13920.6|13860.6|0
1646928000000|2022-03-10 16:00:00|13918.6|13858.6|13921.1|13861.1|13921.1|13861.1|13918.6|13858.6|1
1646928300000|2022-03-10 16:05:00|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|0
1646928600000|2022-03-10 16:10:00|13923.4|13863.4|13913.1|13873.1|13930.3|13874.1|13897.9|13863.4|5
1646929800000|2022-03-10 16:30:00|13903.6|13863.6|13893.1|13869.1|13905.9|13869.4|13893.1|13863.4|3
1646930100000|2022-03-10 16:35:00|13892.9|13868.9|13892.9|13868.9|13892.9|13868.9|13892.6|13868.6|0
1646931300000|2022-03-10 16:55:00|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|3
1646933100000|2022-03-10 17:25:00|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|1
1646933400000|2022-03-10 17:30:00|13890.9|13830.9|13859.9|13835.9|13890.9|13836.1|13857.6|13825.1|4
1646933700000|2022-03-10 17:35:00|13857.6|13833.6|13857.4|13833.4|13859.9|13835.9|13855.1|13831.1|7
1646934000000|2022-03-10 17:40:00|13852.9|13828.9|13852.4|13828.4|13854.6|13830.6|13852.4|13828.4|0
1646934300000|2022-03-10 17:45:00|13861.2|13837.2|13870.4|13830.4|13875.1|13840.9|13861.2|13830.4|10
1646934900000|2022-03-10 17:55:00|13864.6|13840.6|13895.4|13835.4|13895.7|13840.9|13864.6|13833.2|7
1646935200000|2022-03-10 18:00:00|13887.6|13847.6|13884.3|13860.3|13889.8|13860.3|13884|13847.6|1
1646935500000|2022-03-10 18:05:00|13884.6|13860.6|13895.4|13835.4|13895.7|13863.1|13860.2|13830.7|7
1646935800000|2022-03-10 18:10:00|13895.1|13835.1|13865.5|13841.5|13895.1|13852.5|13865.5|13835.1|3
1646936100000|2022-03-10 18:15:00|13864.6|13840.6|13872.9|13832.9|13872.9|13840.6|13852.7|13828.7|13
1646936400000|2022-03-10 18:20:00|13870.7|13830.7|13870.7|13830.7|13870.7|13836.2|13860.2|13830.4|0
1646936700000|2022-03-10 18:25:00|13875.1|13835.1|13885.4|13825.4|13928.4|13880.9|13875.1|13825.4|30
1646937000000|2022-03-10 18:30:00|13885.7|13825.7|13897.9|13837.9|13897.9|13837.9|13873.8|13821|5
1646937300000|2022-03-10 18:35:00|13900.1|13840.1|13897.9|13837.9|13900.1|13840.1|13897.9|13837.9|0
1646937600000|2022-03-10 18:40:00|13900.1|13840.1|13907.9|13847.9|13907.9|13847.9|13900.1|13840.1|0
1646937900000|2022-03-10 18:45:00|13910.1|13850.1|13907.9|13847.9|13910.1|13850.1|13907.9|13847.9|0
1646938200000|2022-03-10 18:50:00|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|13903.5|13843.5|2
1646938500000|2022-03-10 18:55:00|13907.9|13847.9|13881|13821|13907.9|13854.8|13877.7|13821|5
1647003600000|2022-03-11 13:00:00|13844.5|13784.5|13942|13882|13947|13887|13840.4|13780.4|22
1647003900000|2022-03-11 13:05:00|13939.8|13879.8|13923.5|13863.5|13939.8|13879.8|13923.5|13863.5|2
1647004500000|2022-03-11 13:15:00|13923.2|13863.2|13923.2|13863.2|13923.2|13898.7|13920.5|13863.2|1
1647004800000|2022-03-11 13:20:00|13932|13872|13932|13872|13932|13872|13932|13872|1
1647005100000|2022-03-11 13:25:00|13928.2|13868.2|13931|13871|13931|13871|13928.2|13868.2|0
1647005400000|2022-03-11 13:30:00|13941|13881|13941|13881|13941|13881|13941|13881|0
1647005700000|2022-03-11 13:35:00|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|0
1647006300000|2022-03-11 13:45:00|13943.2|13883.2|13943.6|13883.6|13943.6|13883.6|13943.2|13883.2|0
1647006600000|2022-03-11 13:50:00|14048.2|13988.2|14055.4|13995.4|14077.6|14032|14048.2|13988.2|16
1647006900000|2022-03-11 13:55:00|14053.3|13993.3|13980.8|13920.8|14053.3|13993.3|13980.8|13920.8|13
1647007200000|2022-03-11 14:00:00|13968.6|13908.6|13965.8|13905.8|13995.4|13935.4|13965.8|13905.8|12
1647007500000|2022-03-11 14:05:00|13966.1|13906.1|13943.6|13883.6|13966.1|13906.1|13923.6|13863.6|1
1647007800000|2022-03-11 14:10:00|13939.2|13879.2|13938.6|13878.6|13941.1|13881.1|13938.6|13878.6|0
1647008100000|2022-03-11 14:15:00|13940.8|13880.8|13941.1|13881.1|13941.1|13881.1|13938.6|13878.6|0
1647008700000|2022-03-11 14:25:00|13938.6|13878.6|13938.3|13878.3|13941.1|13881.1|13938.3|13878.3|3
1647009000000|2022-03-11 14:30:00|13940.5|13880.5|13938.3|13878.3|13941.1|13881.1|13938.3|13878.3|0
1647009300000|2022-03-11 14:35:00|13936.1|13876.1|13938.6|13878.6|13938.6|13878.6|13935.8|13875.8|0
1647009600000|2022-03-11 14:40:00|13936.1|13876.1|13943.3|13883.3|13943.6|13883.6|13935.8|13875.8|0
1647009900000|2022-03-11 14:45:00|13945.5|13885.5|13935.5|13875.5|13950.8|13890.8|13933.3|13873.3|2
1647010200000|2022-03-11 14:50:00|13935.8|13875.8|13906.4|13866.4|13950.8|13890.8|13906.4|13865.8|0
1647010500000|2022-03-11 14:55:00|13913.3|13853.3|13931.1|13871.1|13935.8|13903.8|13882.2|13853.3|9
1647010800000|2022-03-11 15:00:00|13933.6|13873.6|13933.3|13893.3|13935.8|13906.3|13922.8|13865.8|3
1647011100000|2022-03-11 15:05:00|13930.8|13870.8|13882.8|13858.8|13933.3|13879.1|13877.8|13853.8|15
1647011700000|2022-03-11 15:15:00|13885|13861|13898.3|13858.3|13898.3|13870.7|13885|13855.8|3
1647012000000|2022-03-11 15:20:00|||||||||2
1647012300000|2022-03-11 15:25:00|13892.8|13868.8|13898.3|13858.3|13898.3|13868.8|13892.8|13858.3|1
1647012600000|2022-03-11 15:30:00|13912.7|13852.7|13922.1|13862.1|13922.1|13867.1|13897.1|13852.1|9
1647012900000|2022-03-11 15:35:00|13909.6|13869.6|13886.6|13862.6|13909.6|13873.2|13886.6|13862.6|4
1647013200000|2022-03-11 15:40:00|13880|13856|13897.1|13857.1|13897.1|13857.1|13874.1|13850.1|6
1647013800000|2022-03-11 15:50:00|13895.6|13871.6|13897.1|13857.1|13899.1|13875.1|13895.6|13857.1|1
1647014400000|2022-03-11 16:00:00|13884.1|13860.1|13862.1|13802.1|13884.1|13860.1|13856.6|13802.1|22
1647014700000|2022-03-11 16:05:00|||||||||1
1647015000000|2022-03-11 16:10:00|13859.6|13799.6|13847.1|13787.1|13859.6|13807.9|13778.5|13754.5|38
1647015300000|2022-03-11 16:15:00|13852.4|13792.4|13842.8|13782.8|13854.6|13794.6|13840.6|13780.6|2
1647015600000|2022-03-11 16:20:00|13844.9|13784.9|13820.6|13780.6|13844.9|13784.9|13820.6|13780.6|0
1647015900000|2022-03-11 16:25:00|13820.1|13796.1|13828.4|13768.4|13828.4|13796.1|13820.1|13768.1|1
1647016200000|2022-03-11 16:30:00|13828.1|13768.1|13821.5|13761.5|13828.1|13793.6|13816.6|13761.5|1
1647016500000|2022-03-11 16:35:00|13821.6|13761.6|13817.6|13793.6|13828.1|13793.6|13800.1|13761.6|3
1647016800000|2022-03-11 16:40:00|13822|13798|13852.1|13792.1|13857.1|13798.6|13822|13792.1|6
1647017100000|2022-03-11 16:45:00|13854.3|13794.3|13861.5|13801.5|13861.5|13801.5|13841.6|13781.6|1
1647017400000|2022-03-11 16:50:00|13842.8|13782.8|13849.3|13789.3|13849.3|13789.3|13842.8|13782.8|2
1647017700000|2022-03-11 16:55:00|13852.4|13812.4|13856.5|13796.5|13856.5|13814|13849.3|13789.3|1
1647018000000|2022-03-11 17:00:00|13858.7|13798.7|13876.2|13836.2|13876.2|13837|13851.9|13798.7|8
1647018300000|2022-03-11 17:05:00|13874.7|13850.7|13867.2|13807.2|13894.9|13858.5|13856.3|13796.3|11
1647018600000|2022-03-11 17:10:00|13869.3|13809.3|13861.3|13837.3|13871.8|13837.3|13860.4|13809.3|0
1647018900000|2022-03-11 17:15:00|13882.7|13822.7|13882.7|13822.7|13882.7|13822.7|13880.6|13820.6|1
1647019200000|2022-03-11 17:20:00|13885.2|13825.2|13876|13852|13887.7|13852|13876|13825.2|1
1647019500000|2022-03-11 17:25:00|13878.5|13854.5|13881|13857|13881|13857|13878.5|13854.5|0
1647019800000|2022-03-11 17:30:00|13881.4|13857.4|13886|13862|13886|13862|13881.4|13857.4|1
1647020100000|2022-03-11 17:35:00|13889.2|13865.2|13891.5|13831.5|13893.9|13869.9|13875.3|13815.3|7
1647020400000|2022-03-11 17:40:00|13894|13854|13894|13854|13894|13854|13894|13854|0
1647020700000|2022-03-11 17:45:00|13894.4|13854.4|13911.5|13871.5|13911.5|13874.5|13894.4|13854.4|2
1647021000000|2022-03-11 17:50:00|13905.7|13881.7|13943.5|13919.5|13946.5|13919.5|13905.7|13880.9|0
1647021300000|2022-03-11 17:55:00|13943.6|13919.6|13974|13914|13974.3|13926.5|13943.6|13911.5|14
1647021600000|2022-03-11 18:00:00|13974.2|13914.2|13997|13937|13997|13937|13974.2|13914.2|3
1647021900000|2022-03-11 18:05:00|13989.2|13949.2|13980.2|13920.2|13989.5|13962.5|13979.6|13919.6|7
1647022200000|2022-03-11 18:10:00|13978.3|13918.3|13974|13914|13982.9|13922.9|13956.2|13896.2|3
1647022500000|2022-03-11 18:15:00|13968.2|13934|13960.8|13900.8|13975.8|13946.3|13960.8|13900.8|3
1647022800000|2022-03-11 18:20:00|13958.3|13898.3|13961.8|13901.8|13961.8|13901.8|13954|13894|0
1647023100000|2022-03-11 18:25:00|13959.6|13899.6|13901|13841|13994|13962|13892|13841|47
1647023400000|2022-03-11 18:30:00|13900|13840|13916.6|13856.6|13921.6|13861.6|13892.9|13832.9|1
1647023700000|2022-03-11 18:35:00|13914.1|13854.1|13922.6|13882.6|13939.1|13882.6|13914.1|13854.1|0
1647024000000|2022-03-11 18:40:00|13909.9|13885.9|13881.9|13821.9|13912.9|13885.9|13814|13776.7|14
1647024300000|2022-03-11 18:45:00|13879.4|13819.4|13860.4|13800.4|13892.9|13860.8|13841.7|13781.7|4
1647024600000|2022-03-11 18:50:00|13869.1|13809.1|13926.6|13866.6|13926.6|13866.6|13846.1|13795.4|4
1647024900000|2022-03-11 18:55:00|13937.5|13877.5|13941|13881|13941|13881|13937.5|13877.5|2
1647259200000|2022-03-14 12:00:00|13942.4|13882.4|14060.6|14000.6|14063.1|14003.1|13942.4|13882.4|11
1647259500000|2022-03-14 12:05:00|14068.9|14008.9|14063.1|14003.1|14070.6|14010.6|14060.6|14000.6|0
1647259800000|2022-03-14 12:10:00|14065.2|14005.2|14063.2|14003.2|14065.6|14005.6|14060.6|14000.6|3
1647260400000|2022-03-14 12:20:00|14052.7|13992.7|14053.2|13993.2|14053.2|13993.2|14052.7|13992.7|1
1647260700000|2022-03-14 12:25:00|14068.2|14008.2|14053.2|13993.2|14070.7|14023.2|14050.2|13990.2|1
1647261000000|2022-03-14 12:30:00|14055.2|13995.2|14053.2|13993.2|14055.7|13995.7|14053.2|13993.2|0
1647261600000|2022-03-14 12:40:00|14060.7|14020.7|14063.2|14023.2|14063.2|14023.2|14046.9|14020.7|4
1647261900000|2022-03-14 12:45:00|14063.6|14023.6|14155.4|14095.4|14155.4|14095.4|14059.7|14023.6|34
1647262200000|2022-03-14 12:50:00|14157.5|14097.5|14283.1|14223.1|14283.1|14231.4|14157.5|14097.5|30
1647262500000|2022-03-14 12:55:00|14279|14219|14259.9|14219.9|14280.6|14225.4|14249.4|14218.6|2
1647262800000|2022-03-14 13:00:00|14253.9|14229.9|14300|14240|14342.8|14282.8|14253.9|14219.9|27
1647263100000|2022-03-14 13:05:00|14271.5|14231.5|14300|14240|14300.9|14240.9|14271.5|14231.5|3
1647263400000|2022-03-14 13:10:00|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|0
1647263700000|2022-03-14 13:15:00|14311.3|14251.3|14303.1|14243.1|14311.3|14251.3|14292.3|14232.3|2
1647264000000|2022-03-14 13:20:00|14307.2|14247.2|14255.7|14195.7|14309.3|14249.3|14228.4|14168.4|16
1647264300000|2022-03-14 13:25:00|14253.7|14193.7|14255.7|14195.7|14257.8|14197.8|14253.7|14193.7|1
1647264600000|2022-03-14 13:30:00|14257.9|14197.9|14247.5|14187.5|14260|14200|14244.3|14184.3|8
1647264900000|2022-03-14 13:35:00|14243.4|14183.4|14162.9|14102.9|14243.4|14183.4|14160.4|14100.4|10
1647265200000|2022-03-14 13:40:00|14165.4|14105.4|14166.3|14106.3|14166.3|14106.3|14165.4|14105.4|0
1647265500000|2022-03-14 13:45:00|14228.1|14168.1|14197.5|14137.5|14240|14180|14196.6|14136.6|20
1647265800000|2022-03-14 13:50:00|14193.4|14133.4|14187.2|14127.2|14198.8|14138.8|14186.8|14126.8|1
1647266100000|2022-03-14 13:55:00|14185.2|14125.2|14183.1|14123.1|14189.3|14129.3|14183.1|14123.1|0
1647266400000|2022-03-14 14:00:00|14185.2|14125.2|14181.5|14121.5|14190.6|14130.6|14178.5|14118.5|3
1647266700000|2022-03-14 14:05:00|14181.9|14121.9|14181.9|14121.9|14181.9|14121.9|14181.9|14121.9|0
1647267000000|2022-03-14 14:10:00|14182.4|14122.4|14180.3|14120.3|14184.9|14124.9|14179.9|14119.9|1
1647267300000|2022-03-14 14:15:00|14171|14111|14170.6|14110.6|14171|14111|14170.6|14110.6|2
1647267600000|2022-03-14 14:20:00|14178.8|14118.8|14184.9|14124.9|14204|14144|14177.4|14117.4|3
1647267900000|2022-03-14 14:25:00|14185.3|14125.3|14180.3|14120.3|14185.3|14125.3|14180.3|14120.3|3
1647268200000|2022-03-14 14:30:00|14180.7|14120.7|14181.2|14121.2|14181.2|14121.2|14180.7|14120.7|0
1647268500000|2022-03-14 14:35:00|14179.1|14119.1|14147.1|14107.1|14179.1|14119.1|14128.2|14096.6|3
1647268800000|2022-03-14 14:40:00|14141.1|14117.1|14142|14118|14152.5|14118.4|14141.1|14112.5|1
1647269100000|2022-03-14 14:45:00|14142.4|14118.4|14093.4|14053.4|14142.4|14118.4|14093.4|14047.5|8
1647269400000|2022-03-14 14:50:00|14093.1|14033.1|14091.3|14031.3|14093.1|14033.1|14090.9|14030.9|2
1647269700000|2022-03-14 14:55:00|14091.8|14031.8|14089.7|14029.7|14092.2|14032.2|14087.2|14027.2|2
1647270000000|2022-03-14 15:00:00|14090.2|14030.2|14092.4|14032.4|14092.4|14032.4|14090.2|14030.2|0
1647270300000|2022-03-14 15:05:00|14106.8|14046.8|14128.3|14088.3|14128.5|14104.5|14103.6|14043.6|3
1647270600000|2022-03-14 15:10:00|14114.1|14090.1|14110.7|14086.7|14114.1|14090.1|14110.3|14086.3|2
1647270900000|2022-03-14 15:15:00|14105.4|14081.4|14098.4|14038.4|14115.2|14081.4|14095.9|14035.9|4
1647271200000|2022-03-14 15:20:00|14100.4|14040.4|14100.9|14040.9|14100.9|14040.9|14100.4|14040.4|0
1647271500000|2022-03-14 15:25:00|14101.3|14041.3|14101.8|14041.8|14101.8|14041.8|14101.3|14041.3|0
1647271800000|2022-03-14 15:30:00|14079.4|14039.4|14076.8|14036.8|14079.4|14039.4|14076.3|14036.3|0
1647272100000|2022-03-14 15:35:00|14049.7|13989.7|14059.7|13999.7|14059.7|13999.7|14049.7|13989.7|13
1647272400000|2022-03-14 15:40:00|14060.2|14000.2|14073.1|14013.1|14108.1|14071.1|14060.2|14000.2|13
1647272700000|2022-03-14 15:45:00|14073.6|14013.6|14074|14014|14074|14014|14073.6|14013.6|0
1647273000000|2022-03-14 15:50:00|14081.5|14021.5|14082|14022|14082|14022|14081.5|14021.5|0
1647273300000|2022-03-14 15:55:00|14084.5|14024.5|14084.9|14024.9|14084.9|14024.9|14084.5|14024.5|5
1647273600000|2022-03-14 16:00:00|14085.3|14025.3|14085.8|14025.8|14085.8|14025.8|14085.3|14025.3|0
1647273900000|2022-03-14 16:05:00|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|0
1647274200000|2022-03-14 16:10:00|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|0
1647274500000|2022-03-14 16:15:00|14087.1|14027.1|14076.6|14016.6|14087.1|14027.1|14076.6|14016.6|1
1647274800000|2022-03-14 16:20:00|14078.7|14018.7|14065.3|14005.3|14079.1|14019.1|14045.7|13985.7|2
1647275100000|2022-03-14 16:25:00|14069.7|14009.7|14096.8|14036.8|14096.8|14036.8|14068.8|14008.8|4
1647275400000|2022-03-14 16:30:00|14097.7|14037.7|14095.6|14035.6|14097.7|14037.7|14095.2|14035.2|1
1647275700000|2022-03-14 16:35:00|14100.6|14040.6|14101.5|14041.5|14101.5|14041.5|14100.6|14040.6|0
1647276300000|2022-03-14 16:45:00|14103.6|14043.6|14108|14048|14108|14048|14099.5|14039.5|2
1647276900000|2022-03-14 16:55:00|||||||||1
1647277200000|2022-03-14 17:00:00|14082.6|14042.6|14080.5|14020.5|14082.6|14042.6|14080.5|14020.5|1
1647277500000|2022-03-14 17:05:00|14082.6|14022.6|14080.5|14020.5|14083|14023|14080.5|14020.5|0
1647277800000|2022-03-14 17:10:00|14083.9|14023.9|14082.6|14022.6|14083.9|14030.7|14070.7|14021.7|5
1647278100000|2022-03-14 17:15:00|14111.4|14087.4|14099.4|14039.4|14111.4|14087.4|14094.4|14034.4|2
1647278400000|2022-03-14 17:20:00|14097.3|14037.3|14096|14036|14097.3|14037.3|14096|14036|0
1647278700000|2022-03-14 17:25:00|14096.5|14036.5|14221.3|14161.3|14221.3|14161.3|14095.6|14035.6|25
1647279000000|2022-03-14 17:30:00|14221.7|14161.7|14206|14146|14223.8|14163.8|14198.5|14138.5|0
1647279300000|2022-03-14 17:35:00|14208.1|14148.1|14216|14156|14216|14156|14208.1|14148.1|0
1647279600000|2022-03-14 17:40:00|14213.5|14153.5|14212.4|14152.4|14213.5|14153.5|14209.9|14149.9|4
1647280200000|2022-03-14 17:50:00|14210.3|14150.3|14212.6|14152.6|14214.9|14154.9|14184.9|14144.9|5
1647280500000|2022-03-14 17:55:00|14215.3|14155.3|14208.3|14148.3|14227.8|14167.8|14203.3|14143.3|4
1647345600000|2022-03-15 12:00:00|14295.9|14235.9|14128.4|14068.4|14295.9|14235.9|14120.5|14060.5|38
1647345900000|2022-03-15 12:05:00|14116.9|14056.9|13983.8|13923.8|14116.9|14056.9|13887.3|13827.3|64
1647346200000|2022-03-15 12:10:00|13938.8|13878.8|13915.4|13855.4|13945.4|13885.4|13915.4|13855.4|2
1647346500000|2022-03-15 12:15:00|13917.4|13857.4|13921.9|13861.9|13921.9|13861.9|13917.4|13857.4|1
1647346800000|2022-03-15 12:20:00|13919.4|13859.4|13916.9|13856.9|13929.4|13869.4|13916.9|13856.9|5
1647347100000|2022-03-15 12:25:00|13918.9|13858.9|13887.9|13847.9|13919.4|13869.4|13871.4|13841.4|22
1647347400000|2022-03-15 12:30:00|13886.9|13846.9|13926.9|13866.9|13926.9|13889.9|13878.9|13846.9|11
1647347700000|2022-03-15 12:35:00|13931.9|13871.9|13931.9|13871.9|13931.9|13871.9|13931.9|13871.9|0
1647348000000|2022-03-15 12:40:00|13942.5|13882.5|13943|13883|13943|13883|13938|13878|3
1647348300000|2022-03-15 12:45:00|13945|13885|13938.5|13878.5|13945|13885|13938.5|13878.5|0
1647348600000|2022-03-15 12:50:00|13942.5|13882.5|13939.4|13899.4|13946.9|13899.4|13939|13881.9|1
1647348900000|2022-03-15 12:55:00|13974|13914|14014.4|13954.4|14014.4|13954.4|13974|13914|4
1647349200000|2022-03-15 13:00:00|13989.4|13929.4|13989.4|13929.4|13989.4|13929.4|13989.4|13929.4|0
1647349500000|2022-03-15 13:05:00|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|0
1647349800000|2022-03-15 13:10:00|13987.4|13927.4|13989.9|13929.9|13989.9|13929.9|13987.4|13927.4|1
1647350100000|2022-03-15 13:15:00|||||||||1
1647350400000|2022-03-15 13:20:00|13992.4|13932.4|13992.4|13932.4|13992.4|13932.4|13992.4|13932.4|0
1647350700000|2022-03-15 13:25:00|13984.9|13924.9|13972.5|13912.5|13984.9|13924.9|13972.4|13912.4|0
1647351000000|2022-03-15 13:30:00|13984.6|13924.6|13947.5|13887.5|13987.5|13935.4|13947.5|13887.5|13
1647351300000|2022-03-15 13:35:00|13947.9|13887.9|13947.9|13887.9|13947.9|13887.9|13947.9|13887.9|0
1647351600000|2022-03-15 13:40:00|13946|13906|13983.9|13923.9|14056.4|13996.4|13946|13906|8
1647351900000|2022-03-15 13:45:00|14023.9|13963.9|14173|14113|14173|14113|13986.4|13926.4|8
1647352200000|2022-03-15 13:50:00|14180.5|14120.5|14212.5|14152.5|14257.5|14197.5|14168|14108|32
1647352500000|2022-03-15 13:55:00|14210|14150|14257|14197|14294.5|14234.5|14210|14150|26
1647352800000|2022-03-15 14:00:00|14254.5|14194.5|14289|14229|14301.5|14256.5|14229|14176.5|14
1647353100000|2022-03-15 14:05:00|14276.5|14216.5|14281.5|14221.5|14289|14229|14246|14214|4
1647353400000|2022-03-15 14:10:00|14244.5|14184.5|14243|14183|14247|14201.5|14224.5|14164.5|9
1647353700000|2022-03-15 14:15:00|14238.9|14178.9|14213|14173|14238.9|14184.4|14208.4|14173|3
1647354000000|2022-03-15 14:20:00|14208.9|14148.9|14214.4|14154.4|14214.4|14154.4|14144.9|14120.4|32
1647354300000|2022-03-15 14:25:00|14210.4|14150.4|14212.5|14188.5|14212.5|14188.5|14164.9|14124.9|8
1647354600000|2022-03-15 14:30:00|14199|14139|14239|14179|14248|14188|14199|14139|10
1647354900000|2022-03-15 14:35:00|14220|14160|14171.5|14131.5|14220|14160.5|14171.5|14131.5|2
1647355200000|2022-03-15 14:40:00|14169|14129|14128.4|14068.4|14169|14129|14108.4|14048.4|6
1647355500000|2022-03-15 14:45:00|14130.4|14070.4|14000.5|13940.5|14144.5|14104.5|13998|13938|28
1647355800000|2022-03-15 14:50:00|14002.5|13942.5|14026.5|13966.5|14050|13990|13968.5|13908.5|5
1647356100000|2022-03-15 14:55:00|14024.5|13964.5|13991|13967|14024.5|13971.9|13991|13964|1
1647356400000|2022-03-15 15:00:00|14019|13959|14127.5|14103.5|14153|14105|14019|13959|17
1647356700000|2022-03-15 15:05:00|14125|14101|14125.5|14101.5|14125.5|14101.5|14125|14101|1
1647357000000|2022-03-15 15:10:00|14117.8|14093.8|14125.5|14101.5|14125.5|14101.5|14117.8|14093.8|2
1647357300000|2022-03-15 15:15:00|||||||||1
1647357600000|2022-03-15 15:20:00|14126|14102|14122.5|14062.5|14179|14119|14036|14012|20
1647357900000|2022-03-15 15:25:00|14123.5|14063.5|14120.5|14060.5|14125|14065|14120.5|14060.5|0
1647358200000|2022-03-15 15:30:00|14140.6|14080.6|14118|14058|14151.5|14091.5|14118|14058|3
1647358500000|2022-03-15 15:35:00|14115.5|14055.5|13987|13927|14115.5|14055.5|13971.5|13911.5|9
1647358800000|2022-03-15 15:40:00|14023.3|13963.3|14009|13949|14025.5|13972|14009|13949|3
1647359100000|2022-03-15 15:45:00|14007.1|13967.1|14003.5|13979.5|14009.5|13979.5|14003.5|13967.1|2
1647359400000|2022-03-15 15:50:00|14031.6|13971.6|14149|14089|14149|14089|14031.6|13971.6|6
1647359700000|2022-03-15 15:55:00|14151.1|14091.1|14239.5|14179.5|14239.5|14179.5|14151.1|14091.1|4
1647360000000|2022-03-15 16:00:00|14237.5|14177.5|14237|14177|14237.5|14177.5|14237|14177|1
1647360300000|2022-03-15 16:05:00|14239.1|14179.1|14237.5|14177.5|14240|14180|14237.5|14177.5|2
1647360600000|2022-03-15 16:10:00|14240|14180|14240|14180|14240|14180|14235|14175|2
1647360900000|2022-03-15 16:15:00|14238|14178|14237.5|14177.5|14238|14178|14237.5|14177.5|1
1647361200000|2022-03-15 16:20:00|14238|14178|14249.6|14189.6|14250.5|14190.5|14220|14178|3
1647361500000|2022-03-15 16:25:00|14279.6|14219.6|14274.6|14214.6|14297.1|14245.1|14269.1|14212.1|12
1647361800000|2022-03-15 16:30:00|14292.6|14234.6|14257.1|14217.1|14292.6|14234.6|14256.6|14217.1|4
1647362100000|2022-03-15 16:35:00|14259.6|14219.6|14298.6|14238.6|14298.6|14238.6|14259.6|14217.1|6
1647362400000|2022-03-15 16:40:00|14302.6|14242.6|14272.1|14212.1|14308.1|14255.6|14272.1|14212.1|9
1647362700000|2022-03-15 16:45:00|14272.6|14212.6|14272.6|14212.6|14272.6|14212.6|14272.6|14212.6|0
1647363000000|2022-03-15 16:50:00|14272.1|14212.1|14272.1|14212.1|14272.1|14212.1|14272.1|14212.1|0
1647363300000|2022-03-15 16:55:00|14271.1|14211.1|14270.6|14210.6|14271.1|14211.1|14270.6|14210.6|2
1647364200000|2022-03-15 17:10:00|14242.6|14218.6|14233.1|14173.1|14270.1|14218.6|14220.6|14172.7|4
1647364500000|2022-03-15 17:15:00|14221.1|14181.1|14218.1|14178.1|14233.6|14185.6|14207.6|14173.1|4
1647364800000|2022-03-15 17:20:00|14207.6|14183.6|14223.1|14183.1|14223.1|14183.6|14202.6|14178.6|3
1647365100000|2022-03-15 17:25:00|14223.2|14183.2|14303.6|14243.6|14308.2|14248.2|14218.2|14178.2|24
1647365400000|2022-03-15 17:30:00|14301.1|14241.1|14255.6|14195.6|14301.1|14251.1|14248.1|14188.1|8
1647365700000|2022-03-15 17:35:00|||||||||1
1647366000000|2022-03-15 17:40:00|14254.6|14194.6|14223.7|14183.7|14254.6|14194.6|14218.7|14176.2|13
1647366300000|2022-03-15 17:45:00|14210.7|14186.7|14235.7|14175.7|14236.2|14186.7|14203.2|14173.2|4
1647366600000|2022-03-15 17:50:00|14245.7|14185.7|14233.2|14173.2|14248.2|14199.2|14223.2|14173.2|2
1647366900000|2022-03-15 17:55:00|14225.7|14185.7|14224.2|14164.2|14239.2|14185.7|14211.7|14151.7|58
1647432000000|2022-03-16 12:00:00|14266.6|14206.6|14302.1|14242.1|14324.1|14269.1|14266.6|14206.6|15
1647432300000|2022-03-16 12:05:00|14279.6|14219.6|14282.1|14222.1|14282.1|14222.1|14279.6|14219.6|4
1647432900000|2022-03-16 12:15:00|14280.1|14220.1|14257.1|14197.1|14281.1|14221.1|14253.8|14195.7|1
1647433200000|2022-03-16 12:20:00|14274.9|14214.9|14214.1|14174.1|14279.6|14219.6|14212.1|14172.1|8
1647433500000|2022-03-16 12:25:00|14214.6|14174.6|14219.6|14159.6|14219.6|14174.6|14166.6|14122.1|18
1647433800000|2022-03-16 12:30:00|14207.1|14147.1|14228.2|14168.2|14228.7|14182.6|14164.5|14108.7|16
1647434100000|2022-03-16 12:35:00|14233.9|14173.9|14232.7|14172.7|14253.2|14193.2|14230.7|14170.7|3
1647434400000|2022-03-16 12:40:00|14227.7|14187.7|14270.2|14210.2|14272.7|14212.7|14227.7|14187.7|3
1647434700000|2022-03-16 12:45:00|14272.7|14212.7|14254|14194|14272.7|14212.7|14254|14194|1
1647435000000|2022-03-16 12:50:00|14248.1|14188.1|14264|14224|14266.6|14234.5|14247|14187|0
1647435300000|2022-03-16 12:55:00|14266.1|14206.1|14266.1|14206.1|14270.1|14210.1|14266.1|14206.1|0
1647435600000|2022-03-16 13:00:00|14264.1|14204.1|14264.1|14204.1|14264.1|14204.1|14264.1|14204.1|1
1647435900000|2022-03-16 13:05:00|14268.1|14208.1|14268.1|14208.1|14268.1|14208.1|14268.1|14208.1|1
1647436200000|2022-03-16 13:10:00|14264.1|14204.1|14255.6|14195.6|14264.1|14204.1|14253.6|14193.6|12
1647436500000|2022-03-16 13:15:00|14259.5|14199.5|14277.6|14217.6|14277.6|14217.6|14259.5|14199.5|2
1647436800000|2022-03-16 13:20:00|14283.5|14223.5|14261.1|14221.1|14286.6|14227.7|14251.1|14214.1|0
1647437100000|2022-03-16 13:25:00|14261.6|14221.6|14272.2|14212.2|14273.6|14229.1|14246.6|14186.6|7
1647437700000|2022-03-16 13:35:00|14276.7|14216.7|14277.2|14217.2|14277.2|14217.2|14276.7|14216.7|1
1647438000000|2022-03-16 13:40:00|14281.1|14221.1|14272.7|14212.7|14282.2|14250.2|14265.7|14205.7|3
1647438300000|2022-03-16 13:45:00|14252.8|14212.8|14287.2|14227.2|14287.2|14227.2|14247.2|14207.2|2
1647438600000|2022-03-16 13:50:00|14274.7|14234.7|14247.2|14207.2|14279.7|14239.7|14247.2|14207.2|10
1647438900000|2022-03-16 13:55:00|14253.2|14193.2|14236.3|14212.3|14253.2|14212.3|14234.2|14193.2|2
1647439200000|2022-03-16 14:00:00|14248.2|14208.2|14263.2|14223.2|14278.8|14230.7|14227.3|14203.3|18
1647439500000|2022-03-16 14:05:00|14263.3|14223.3|14250.3|14226.3|14263.3|14229.3|14248.3|14223.3|8
1647439800000|2022-03-16 14:10:00|14252.3|14212.3|14248.3|14224.3|14252.3|14224.3|14248.3|14210.8|0
1647440100000|2022-03-16 14:15:00|14250.3|14226.3|14276.3|14216.3|14278.8|14226.3|14248.3|14216.3|3
1647440400000|2022-03-16 14:20:00|14272.3|14212.3|14268.3|14244.3|14276.4|14244.3|14248.8|14208.8|4
1647440700000|2022-03-16 14:25:00|14280.8|14256.8|14208.3|14184.3|14284.7|14260.7|14208.3|14181.4|10
1647441000000|2022-03-16 14:30:00|14212.4|14172.4|14221.8|14161.8|14224.3|14191.8|14191.3|14161.8|2
1647441300000|2022-03-16 14:35:00|14219.9|14159.9|14215.8|14191.8|14229.3|14194.3|14190.8|14159.3|6
1647441600000|2022-03-16 14:40:00|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|3
1647441900000|2022-03-16 14:45:00|14251.8|14191.8|14243.8|14183.8|14252.5|14222.3|14241.8|14181.8|4
1647442200000|2022-03-16 14:50:00|14244.3|14184.3|14289.3|14229.3|14289.3|14229.3|14224.3|14184.3|2
1647442500000|2022-03-16 14:55:00|14288.3|14228.3|14288.3|14228.3|14288.3|14228.3|14288.3|14228.3|0
1647442800000|2022-03-16 15:00:00|14258.6|14218.6|14290.8|14230.8|14293.3|14233.3|14251.3|14211.3|6
1647443100000|2022-03-16 15:05:00|14288.8|14228.8|14293.3|14233.3|14293.3|14233.3|14288.3|14228.3|0
1647443400000|2022-03-16 15:10:00|14303.3|14243.3|14303.3|14243.3|14303.3|14243.3|14273.3|14213.3|8
1647443700000|2022-03-16 15:15:00|14303.8|14243.8|14272.8|14248.8|14303.8|14248.8|14272.8|14240.8|2
1647444000000|2022-03-16 15:20:00|14276.9|14216.9|14283.3|14223.3|14283.3|14248.8|14260.8|14200.8|5
1647444300000|2022-03-16 15:25:00|14271.2|14247.2|14280.8|14240.8|14288.5|14256.3|14271.2|14225.8|3
1647444600000|2022-03-16 15:30:00|14278.9|14238.9|14283.4|14259.4|14283.4|14259.4|14278.3|14238.3|3
1647444900000|2022-03-16 15:35:00|14318.3|14258.3|14297.8|14273.8|14325.8|14275.9|14297.8|14258.3|3
1647445200000|2022-03-16 15:40:00|14301.8|14277.8|14323.3|14283.3|14323.3|14283.3|14301.8|14277.8|1
1647445500000|2022-03-16 15:45:00|14319.3|14295.3|14352.8|14292.8|14357.8|14315.3|14319.3|14270.3|20
1647445800000|2022-03-16 15:50:00|14367.8|14307.8|14355.3|14295.3|14367.8|14315.8|14355.3|14295.3|3
1647446100000|2022-03-16 15:55:00|14360.3|14320.3|14415.7|14391.7|14427.8|14391.7|14360.3|14320.3|8
1647446400000|2022-03-16 16:00:00|14417.3|14393.3|14437.8|14377.8|14437.8|14393.3|14417.3|14362.8|6
1647446700000|2022-03-16 16:05:00|14437.7|14397.7|14430.3|14370.3|14442.8|14418.3|14428.4|14368.4|2
1647447000000|2022-03-16 16:10:00|14428.4|14368.4|14430.3|14370.3|14430.3|14370.3|14428.4|14368.4|0
1647447300000|2022-03-16 16:15:00|14426.4|14366.4|14416.8|14392.8|14427.8|14403.3|14416.8|14362.8|10
1647447600000|2022-03-16 16:20:00|14402.3|14342.3|14404.8|14344.8|14421.8|14379.3|14355.3|14295.3|6
1647447900000|2022-03-16 16:25:00|||||||||1
1647448200000|2022-03-16 16:30:00|14374.8|14314.8|14382.9|14322.9|14414.8|14354.8|14372.3|14312.3|9
1647448500000|2022-03-16 16:35:00|14384.3|14324.3|14360.4|14320.4|14385.4|14325.4|14354.8|14304.1|3
1647448800000|2022-03-16 16:40:00|14337.3|14277.3|14359.8|14299.8|14359.8|14299.8|14337.3|14277.3|6
1647449100000|2022-03-16 16:45:00|14362.3|14302.3|14400.4|14340.4|14400.4|14342.8|14339.8|14279.8|8
1647449400000|2022-03-16 16:50:00|14402.3|14342.3|14398.8|14358.8|14404.8|14358.8|14398.8|14342.3|1
1647449700000|2022-03-16 16:55:00|14399.8|14359.8|14402.4|14378.4|14407.3|14378.4|14398.3|14342.3|1
1647450000000|2022-03-16 17:00:00|14399.9|14375.9|14401.5|14377.5|14417.9|14388.4|14399.9|14375.4|7
1647450300000|2022-03-16 17:05:00|14399.9|14375.9|14420.4|14380.4|14420.4|14380.4|14399.9|14375.9|4
1647450600000|2022-03-16 17:10:00|14428.4|14368.4|14416.9|14392.9|14428.4|14392.9|14416.9|14368.4|1
1647450900000|2022-03-16 17:15:00|14427.9|14367.9|14407.4|14383.4|14427.9|14383.4|14402.4|14367.9|1
1647451200000|2022-03-16 17:20:00|14402.9|14378.9|14427.9|14367.9|14427.9|14395.4|14402.9|14367.9|3
1647451500000|2022-03-16 17:25:00|14416.3|14392.3|14424.9|14364.9|14430.4|14395.9|14370.4|14337.4|34
1647451800000|2022-03-16 17:30:00|14422.9|14362.9|14429.9|14369.9|14432.9|14397.3|14417.4|14359|1
1647452100000|2022-03-16 17:35:00|14432.4|14372.4|14423.4|14363.4|14438.4|14413.9|14423.3|14363.4|4
1647452400000|2022-03-16 17:40:00|14415.9|14355.9|14394.5|14334.5|14433.4|14403.9|14390.6|14330.6|13
1647452700000|2022-03-16 17:45:00|14410.3|14350.3|14421.5|14361.5|14421.5|14361.5|14410.3|14350.3|1
1647453000000|2022-03-16 17:50:00|14421.3|14381.3|14424|14364|14426.6|14388.6|14411|14361.5|2
1647453300000|2022-03-16 17:55:00|14412.2|14352.2|14394.5|14334.5|14419.5|14359.5|14361.5|14301.5|11
1647518400000|2022-03-17 12:00:00|14433.6|14373.6|14426.1|14366.1|14433.6|14373.6|14400.5|14340.5|10
1647518700000|2022-03-17 12:05:00|14428|14368|14428.6|14368.6|14428.6|14368.6|14428|14368|0
1647519000000|2022-03-17 12:10:00|14426.7|14366.7|14428.1|14404.1|14431.1|14404.1|14425.8|14366.1|1
1647519300000|2022-03-17 12:15:00|14433.1|14409.1|14478.6|14438.6|14491.1|14461|14433.1|14409.1|19
1647519600000|2022-03-17 12:20:00|14472.2|14412.2|14421.1|14381.1|14472.2|14412.2|14410.6|14378.6|14
1647519900000|2022-03-17 12:25:00|14411.2|14387.2|14421.1|14381.1|14423|14387.2|14410.6|14378.6|1
1647520200000|2022-03-17 12:30:00|14407.3|14383.3|14338.6|14278.6|14407.3|14383.3|14338.6|14278.6|15
1647520500000|2022-03-17 12:35:00|14340.5|14280.5|14247.2|14187.2|14346.1|14286.1|14241.7|14181.7|32
1647520800000|2022-03-17 12:40:00|14246.7|14186.7|14222.3|14162.3|14249.2|14189.2|14222.2|14162.2|9
1647521100000|2022-03-17 12:45:00|14220.3|14160.3|14252.3|14192.3|14330.8|14270.8|14219.8|14159.8|9
1647521400000|2022-03-17 12:50:00|14254.8|14194.8|14257.3|14197.3|14257.3|14197.3|14254.8|14194.8|2
1647521700000|2022-03-17 12:55:00|14255.3|14195.3|14289.8|14229.8|14289.8|14229.8|14254.8|14194.8|2
1647522000000|2022-03-17 13:00:00|14292.3|14232.3|14327.3|14267.3|14332.3|14272.3|14284.5|14232.3|9
1647522300000|2022-03-17 13:05:00|14312.3|14252.3|14251.5|14191.5|14312.3|14252.3|14251.5|14191.5|1
1647522600000|2022-03-17 13:10:00|14244.8|14184.8|14259.8|14199.8|14259.8|14199.8|14244.8|14184.8|5
1647522900000|2022-03-17 13:15:00|14267.3|14227.3|14312.3|14252.3|14312.3|14252.3|14267.3|14227.3|5
1647523200000|2022-03-17 13:20:00|14318.1|14258.1|14319.8|14259.8|14319.8|14259.8|14317.3|14257.3|0
1647523500000|2022-03-17 13:25:00|14327.5|14267.5|14349.8|14289.8|14354.8|14294.8|14327.5|14267.5|2
1647523800000|2022-03-17 13:30:00|14351.7|14291.7|14342.3|14282.3|14372.3|14337.2|14342.3|14282.3|4
1647524100000|2022-03-17 13:35:00|14349.2|14289.2|14395.6|14335.6|14395.6|14335.6|14334.8|14274.8|3
1647524400000|2022-03-17 13:40:00|14391.7|14331.7|14389.8|14329.8|14396.7|14336.7|14363|14303|3
1647524700000|2022-03-17 13:45:00|14391.7|14331.7|14401.8|14341.8|14401.8|14341.8|14391.7|14331.7|0
1647525000000|2022-03-17 13:50:00|14405.6|14345.6|14404.8|14364.8|14411.8|14364.8|14402.3|14342.3|0
1647525300000|2022-03-17 13:55:00|14420.6|14360.6|14430.6|14370.6|14430.6|14377|14412.6|14360.6|3
1647525600000|2022-03-17 14:00:00|14425.6|14385.6|14423.2|14399.2|14430.6|14399.2|14420.1|14370.6|6
1647525900000|2022-03-17 14:05:00|14422.9|14362.9|14421.8|14361.8|14426.8|14397.3|14404.3|14354.8|10
1647526200000|2022-03-17 14:10:00|14417.9|14357.9|14414.5|14354.5|14419.3|14364.8|14404.8|14354.5|4
1647526500000|2022-03-17 14:15:00|14402.6|14362.6|14403.1|14363.1|14418.1|14363.7|14400.6|14353.1|5
1647526800000|2022-03-17 14:20:00|14400.6|14360.6|14415.7|14375.7|14420.6|14376.2|14399.6|14355.6|5
1647527100000|2022-03-17 14:25:00|14403.8|14379.8|14402.7|14378.7|14403.8|14379.8|14402.7|14378.7|0
1647527400000|2022-03-17 14:30:00|14406.8|14366.8|14437|14397|14437|14412|14406.8|14360.7|4
1647527700000|2022-03-17 14:35:00|14444.5|14384.5|14465.7|14405.7|14470.4|14440|14434.8|14384.5|10
1647528000000|2022-03-17 14:40:00|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|0
1647528300000|2022-03-17 14:45:00|14464|14424|14465.7|14425.7|14465.7|14431.2|14455.2|14424|2
1647528600000|2022-03-17 14:50:00|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|2
1647528900000|2022-03-17 14:55:00|14467.6|14427.6|14470.7|14430.7|14481.3|14435.7|14467.6|14419.5|5
1647529200000|2022-03-17 15:00:00|14468.4|14428.4|14455.7|14395.7|14468.4|14428.4|14430.2|14394|12
1647529800000|2022-03-17 15:10:00|14457.6|14397.6|14468.8|14408.8|14468.8|14408.8|14457.6|14397.6|1
1647530100000|2022-03-17 15:15:00|14487.5|14463.5|14475.8|14451.8|14505.1|14463.5|14471.3|14411.3|23
1647530400000|2022-03-17 15:20:00|14485.7|14445.7|14483.3|14459.3|14485.7|14459.3|14480.8|14445.7|1
1647531000000|2022-03-17 15:30:00|14485.8|14461.8|14496.3|14456.3|14496.3|14471.8|14485.8|14456.3|5
1647531300000|2022-03-17 15:35:00|14498.2|14458.2|14484.6|14424.6|14501.3|14458.2|14463.8|14423.4|3
1647531600000|2022-03-17 15:40:00|14486.3|14426.3|14483.8|14423.8|14486.3|14426.3|14483.8|14423.8|0
1647531900000|2022-03-17 15:45:00|14488.8|14428.8|14498.3|14474.3|14498.3|14474.3|14483.8|14423.8|3
1647532200000|2022-03-17 15:50:00|14528.5|14468.5|14505.2|14481.2|14528.5|14481.2|14505.2|14468.5|33
1647532500000|2022-03-17 15:55:00|14507.7|14483.7|14525.2|14485.2|14525.2|14500.7|14507.7|14478.2|4
1647532800000|2022-03-17 16:00:00|14523.6|14463.6|14472.7|14448.7|14523.6|14463.6|14472.7|14448.7|5
1647533100000|2022-03-17 16:05:00|14508.1|14448.1|14515.7|14455.7|14518.2|14458.2|14508.1|14448.1|2
1647533400000|2022-03-17 16:10:00|14515.8|14455.8|14520.8|14460.8|14520.8|14460.8|14515.8|14455.8|1
1647533700000|2022-03-17 16:15:00|14503|14463|14520.8|14480.8|14526.3|14486.8|14500.8|14458.5|1
1647534000000|2022-03-17 16:20:00|14510.8|14486.8|14522.7|14482.7|14522.7|14486.8|14510.8|14480.2|2
1647534600000|2022-03-17 16:30:00|14520.8|14480.8|14566.3|14506.3|14566.3|14526.8|14520.8|14480.8|11
1647534900000|2022-03-17 16:35:00|14563.8|14503.8|14568.8|14508.8|14568.8|14508.8|14563.8|14503.8|4
1647535200000|2022-03-17 16:40:00|14565.2|14505.2|14528.3|14468.3|14565.2|14517.7|14527.7|14467.7|8
1647535500000|2022-03-17 16:45:00|14527.7|14467.7|14555.8|14495.8|14558.3|14498.3|14527.7|14467.7|4
1647535800000|2022-03-17 16:50:00|14555.2|14495.2|14554.6|14494.6|14555.2|14495.2|14552.7|14492.7|1
1647536100000|2022-03-17 16:55:00|14552.7|14492.7|14565.2|14525.2|14565.2|14530.1|14552.7|14492.7|2
1647536400000|2022-03-17 17:00:00|14565.8|14525.8|14553.5|14493.5|14579.7|14544.6|14548.5|14488.5|7
1647536700000|2022-03-17 17:05:00|14551.6|14491.6|14549.7|14489.7|14569.7|14513.9|14549.7|14489.7|5
1647537000000|2022-03-17 17:10:00|14551.6|14491.6|14567.2|14507.2|14567.2|14507.2|14542.7|14482.7|3
1647537300000|2022-03-17 17:15:00|14566.6|14506.6|14569.1|14509.1|14572.2|14512.2|14566.6|14506.6|2
1647537600000|2022-03-17 17:20:00|14567.2|14507.2|14551.6|14491.6|14572|14541.5|14551|14491|5
1647537900000|2022-03-17 17:25:00|14545.8|14485.8|14490|14430|14569.7|14545.2|14470.9|14428.9|58
1647538200000|2022-03-17 17:30:00|14488.1|14428.1|14513.9|14453.9|14513.9|14453.9|14468.9|14427|0
1647538500000|2022-03-17 17:35:00|14512|14452|14503.9|14443.9|14512|14452.5|14470.9|14441.4|2
1647538800000|2022-03-17 17:40:00|14489.5|14429.5|14499.5|14439.5|14499.5|14439.5|14489.5|14429.5|1
1647539100000|2022-03-17 17:45:00|14497|14437|14498.3|14438.3|14499.5|14439.5|14496.4|14436.4|0
1647539400000|2022-03-17 17:50:00|14515.8|14455.8|14520.8|14460.8|14526.4|14472.8|14486.4|14426.4|6
1647539700000|2022-03-17 17:55:00|14521.4|14461.4|14493.9|14433.9|14521.4|14461.4|14488.9|14428.9|10
1647604800000|2022-03-18 12:00:00|14485|14445|14536.9|14476.9|14536.9|14476.9|14485|14445|3
1647605100000|2022-03-18 12:05:00|14542.5|14482.5|14541.9|14481.9|14546.9|14486.9|14541.9|14481.9|0
1647605400000|2022-03-18 12:10:00|14543.8|14483.8|14557.6|14497.6|14557.6|14497.6|14543.8|14483.8|2
1647605700000|2022-03-18 12:15:00|14560.7|14500.7|14613.8|14553.8|14616.3|14556.3|14560.7|14500.7|3
1647606000000|2022-03-18 12:20:00|14615.7|14555.7|14618.2|14558.2|14618.2|14558.2|14615.7|14555.7|0
1647606300000|2022-03-18 12:25:00|14618.8|14558.8|14620.7|14560.7|14620.7|14560.7|14618.8|14558.8|1
1647606600000|2022-03-18 12:30:00|||||||||2
1647606900000|2022-03-18 12:35:00|14621.3|14561.3|14617.6|14557.6|14621.3|14561.3|14617.6|14557.6|3
1647607500000|2022-03-18 12:45:00|14610.3|14550.3|14587.6|14527.6|14610.3|14550.3|14587.6|14527.6|10
1647607800000|2022-03-18 12:50:00|14589.5|14529.5|14567.7|14507.7|14589.5|14529.5|14567.7|14507.7|0
1647608700000|2022-03-18 13:05:00|14565.8|14505.8|14565.8|14505.8|14565.8|14505.8|14565.8|14505.8|0
1647609000000|2022-03-18 13:10:00|14563.3|14503.3|14552.6|14512.6|14565.2|14512.6|14552.6|14495.1|1
1647609300000|2022-03-18 13:15:00|14532.5|14472.5|14540.1|14480.1|14540.1|14480.1|14532.5|14472.5|1
1647609600000|2022-03-18 13:20:00|14535.1|14475.1|14510.1|14450.1|14537.6|14480.6|14485.1|14445.1|4
1647610200000|2022-03-18 13:30:00|14512|14452|14512.6|14452.6|14512.6|14452.6|14512|14452|0
1647610800000|2022-03-18 13:40:00|14513.8|14453.8|14513.8|14453.8|14513.8|14453.8|14513.8|14453.8|0
1647611100000|2022-03-18 13:45:00|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|0
1647611400000|2022-03-18 13:50:00|14498.2|14458.2|14470.7|14410.7|14498.8|14458.8|14470.7|14410.7|3
1647611700000|2022-03-18 13:55:00|14473.2|14413.2|14492.6|14432.6|14494.5|14434.5|14473.2|14413.2|5
1647612000000|2022-03-18 14:00:00|14495.7|14435.7|14500.8|14440.8|14500.8|14440.8|14495.7|14435.7|5
1647612900000|2022-03-18 14:15:00|14518.3|14458.3|14512.7|14452.7|14518.3|14458.3|14512.7|14452.7|0
1647613200000|2022-03-18 14:20:00|14514.5|14454.5|14512.7|14452.7|14514.5|14454.5|14512.7|14452.7|2
1647613500000|2022-03-18 14:25:00|14514.6|14454.6|14528.9|14468.9|14528.9|14468.9|14514.6|14454.6|2
1647613800000|2022-03-18 14:30:00|14530.8|14470.8|14553.3|14493.3|14553.9|14505.8|14530.8|14470.8|4
1647614100000|2022-03-18 14:35:00|14545.8|14505.8|14580.3|14520.3|14580.3|14520.3|14542.2|14505.8|22
1647614400000|2022-03-18 14:40:00|||||||||1
1647614700000|2022-03-18 14:45:00|14593.4|14533.4|14603.4|14543.4|14603.4|14543.4|14591.5|14531.5|4
1647615300000|2022-03-18 14:55:00|14612.8|14572.8|14630.9|14590.9|14630.9|14590.9|14612.8|14572.8|29
1647615600000|2022-03-18 15:00:00|14648.5|14588.5|14606|14546|14684.1|14655.3|14606|14546|35
1647615900000|2022-03-18 15:05:00|14615.4|14555.4|14615.4|14555.4|14615.4|14555.4|14615.4|14555.4|0
1647616200000|2022-03-18 15:10:00|14646.7|14586.7|14645.4|14585.4|14649.2|14589.2|14645.4|14585.4|0
1647616500000|2022-03-18 15:15:00|14658.6|14598.6|14654.3|14630.3|14658.6|14630.3|14649.9|14598.6|2
1647616800000|2022-03-18 15:20:00|14658.1|14634.1|14614.8|14554.8|14658.1|14634.1|14614.8|14554.8|2
1647617100000|2022-03-18 15:25:00|14612.9|14552.9|14639.2|14579.2|14639.2|14579.2|14609.2|14549.2|1
1647617400000|2022-03-18 15:30:00|14637.3|14577.3|14699.3|14659.3|14699.3|14659.3|14635.4|14575.4|23
1647617700000|2022-03-18 15:35:00|14698.9|14674.9|14639.5|14579.5|14700.7|14676.7|14633.8|14573.8|20
1647618000000|2022-03-18 15:40:00|14645.1|14585.1|14668.8|14608.8|14668.8|14608.8|14645.1|14585.1|1
1647618300000|2022-03-18 15:45:00|14703.2|14663.2|14661.9|14601.9|14703.2|14673.7|14660.1|14600.1|18
1647618600000|2022-03-18 15:50:00|14660.1|14600.1|14663.2|14603.2|14663.2|14603.2|14660.1|14600.1|9
1647618900000|2022-03-18 15:55:00|14684|14624|14661.3|14601.3|14691.3|14663.1|14661.3|14601.3|3
1647619200000|2022-03-18 16:00:00|14663.2|14603.2|14695.2|14671.2|14698.2|14671.2|14663.2|14603.2|0
1647619500000|2022-03-18 16:05:00|||||||||1
1647619800000|2022-03-18 16:10:00|14725.2|14665.2|14702|14642|14729.6|14693.2|14702|14642|15
1647620100000|2022-03-18 16:15:00|14705.7|14645.7|14710.1|14650.1|14711.4|14651.4|14705.7|14645.7|4
1647620400000|2022-03-18 16:20:00|14706.3|14646.3|14706.3|14646.3|14706.3|14646.3|14706.3|14646.3|0
1647620700000|2022-03-18 16:25:00|14710.1|14650.1|14715.2|14675.2|14715.8|14675.2|14710.1|14650.1|1
1647621000000|2022-03-18 16:30:00|14717.7|14677.7|14727.7|14703.7|14733.2|14703.7|14709.7|14677.7|26
1647621300000|2022-03-18 16:35:00|14730.2|14706.2|14743.8|14683.8|14743.8|14719.4|14730.2|14683.8|16
1647621600000|2022-03-18 16:40:00|14734.3|14674.3|14725|14665|14734.3|14674.3|14725|14665|3
1647621900000|2022-03-18 16:45:00|14742|14682|14747.5|14687.5|14747.5|14687.5|14742|14682|0
1647622200000|2022-03-18 16:50:00|14745.6|14685.6|14752.5|14692.5|14752.5|14696.8|14733.1|14682.5|2
1647622500000|2022-03-18 16:55:00|14742|14718|14713.1|14653.1|14742|14718|14705|14645|5
1647622800000|2022-03-18 17:00:00|14705.6|14645.6|14717.5|14657.5|14732.5|14672.5|14705.6|14645.6|1
1647623100000|2022-03-18 17:05:00|14705.2|14681.2|14704.5|14680.5|14707|14683|14704.5|14680.5|0
1647623400000|2022-03-18 17:10:00|14703.6|14643.6|14698.1|14638.1|14706.2|14646.2|14698.1|14638.1|6
1647623700000|2022-03-18 17:15:00|14717.6|14657.6|14727.1|14703.1|14730.1|14703.1|14717.6|14657.6|3
1647624000000|2022-03-18 17:20:00|14742.6|14702.6|14757.5|14697.5|14758.1|14702.6|14742.6|14697.5|11
1647624300000|2022-03-18 17:25:00|14749.4|14709.4|14791.9|14731.9|14793.8|14753.8|14746.4|14697.5|47
1647624600000|2022-03-18 17:30:00|14795.7|14735.7|14754.4|14694.4|14796.3|14738|14735.7|14675.7|6
1647624900000|2022-03-18 17:35:00|14735.7|14675.7|14731.9|14671.9|14735.7|14675.7|14731.9|14671.9|3
1647625200000|2022-03-18 17:40:00|14730|14670|14717.5|14657.5|14730|14670|14717.5|14657.5|0
1647625500000|2022-03-18 17:45:00|14715.6|14655.6|14720.7|14660.7|14723.2|14663.2|14714.4|14654.4|1
1647625800000|2022-03-18 17:50:00|14718.8|14658.8|14717|14657|14730.1|14703.1|14712.6|14652.6|5
1647626100000|2022-03-18 17:55:00|14715.1|14655.1|14720.1|14660.1|14720.1|14660.1|14650.1|14610.1|11
1647864000000|2022-03-21 12:00:00|14766.2|14706.2|14765.2|14705.2|14794.2|14770|14737.7|14677.7|21
1647864300000|2022-03-21 12:05:00|14762.7|14702.7|14740.2|14680.2|14762.7|14702.7|14735.2|14675.2|0
1647864600000|2022-03-21 12:10:00|14739.5|14679.5|14717|14657|14739.5|14679.5|14717|14657|3
1647864900000|2022-03-21 12:15:00|14704.6|14644.6|14699.5|14639.5|14704.6|14644.6|14699.5|14639.5|0
1647865200000|2022-03-21 12:20:00|14680|14620|14664.5|14604.5|14680|14620|14664.5|14604.5|0
1647865500000|2022-03-21 12:25:00|14662.7|14602.7|14655.2|14595.2|14664.5|14604.5|14616.5|14589.5|19
1647865800000|2022-03-21 12:30:00|14649.9|14589.9|14647|14587|14649.9|14589.9|14645.2|14585.2|0
1647866100000|2022-03-21 12:35:00|14645.2|14585.2|14672.7|14632.7|14674.5|14634.5|14644.5|14584.5|2
1647866400000|2022-03-21 12:40:00|14672|14632|14673.7|14613.7|14676.2|14632|14639|14609.5|4
1647866700000|2022-03-21 12:45:00|14674.5|14614.5|14668|14608|14674.5|14614.5|14668|14608|4
1647867000000|2022-03-21 12:50:00|14639|14615|14642|14582|14642|14615|14639|14582|2
1647867300000|2022-03-21 12:55:00|14636.5|14612.5|14664.5|14604.5|14664.5|14612.5|14636.5|14583|3
1647867600000|2022-03-21 13:00:00|14661.5|14601.5|14768.5|14708.5|14776.8|14716.8|14661.5|14601.5|36
1647867900000|2022-03-21 13:05:00|14763.2|14703.2|14737.3|14677.3|14765.2|14721.3|14730.9|14670.9|9
1647868200000|2022-03-21 13:10:00|14746.1|14686.1|14744.6|14684.6|14746.1|14686.1|14744.6|14684.6|0
1647868500000|2022-03-21 13:15:00|14757.6|14717.6|14777.6|14717.6|14777.6|14724.1|14757.6|14717.6|6
1647869100000|2022-03-21 13:25:00|14780.5|14720.5|14780.5|14720.5|14780.5|14720.5|14780.5|14720.5|0
1647869400000|2022-03-21 13:30:00|14781.3|14721.3|14795.2|14755.2|14815.5|14784.3|14770.8|14721.3|15
1647869700000|2022-03-21 13:35:00|14796|14736|14806.6|14782.6|14812.7|14787.2|14793|14736|7
1647870000000|2022-03-21 13:40:00|14817.1|14777.1|14807.5|14747.5|14817.1|14792.6|14797.5|14737.5|12
1647870300000|2022-03-21 13:45:00|14808.3|14748.3|14810.8|14750.8|14810.8|14750.8|14808.3|14748.3|0
1647870600000|2022-03-21 13:50:00|14808.3|14748.3|14811.2|14751.2|14811.2|14751.2|14808.3|14748.3|1
1647870900000|2022-03-21 13:55:00|14806.2|14746.2|14806.2|14746.2|14806.2|14746.2|14806.2|14746.2|0
1647871200000|2022-03-21 14:00:00|14813.7|14753.7|14848.7|14788.7|14848.7|14799.2|14811.2|14751.2|13
1647871800000|2022-03-21 14:10:00|14825.4|14801.4|14811.7|14751.7|14848.7|14816.7|14811.7|14751.7|12
1647872100000|2022-03-21 14:15:00|14813.4|14753.4|14816.7|14756.7|14816.7|14756.7|14805.3|14745.3|0
1647872400000|2022-03-21 14:20:00|14796.1|14756.1|14824.9|14764.9|14824.9|14764.9|14796.1|14752.3|2
1647872700000|2022-03-21 14:25:00|14826.7|14766.7|14825.6|14765.6|14830.6|14770.6|14824.9|14764.9|5
1647873000000|2022-03-21 14:30:00|14828.1|14788.1|14766.9|14706.9|14828.1|14788.1|14766.9|14706.9|3
1647873300000|2022-03-21 14:35:00|14768.7|14708.7|14766.2|14706.2|14768.7|14708.7|14766.2|14706.2|1
1647873900000|2022-03-21 14:45:00|14768.7|14708.7|14766.2|14706.2|14768.7|14708.7|14766.2|14706.2|1
1647874200000|2022-03-21 14:50:00|14791.5|14731.5|14794|14734|14794|14734|14791.5|14731.5|0
1647874500000|2022-03-21 14:55:00|14795.7|14735.7|14819.7|14759.7|14819.7|14759.7|14795.7|14735.7|2
1647874800000|2022-03-21 15:00:00|14822.2|14762.2|14844.7|14784.7|14844.7|14784.7|14821|14762.2|2
1647875100000|2022-03-21 15:05:00|14845.4|14785.4|14839.9|14815.9|14845.4|14815.9|14837.4|14785.4|2
1647875400000|2022-03-21 15:10:00|14840.7|14816.7|14829.6|14789.6|14843.2|14819.2|14807.8|14747.8|11
1647875700000|2022-03-21 15:15:00|14826.9|14802.9|14829.8|14805.8|14829.8|14805.8|14826.9|14802.9|1
1647876000000|2022-03-21 15:20:00|14830.5|14806.5|14837.2|14777.2|14838.5|14814.5|14829|14769|2
1647876300000|2022-03-21 15:25:00|14835.4|14775.4|14842.2|14802.2|14842.2|14802.2|14834.7|14774.7|1
1647876600000|2022-03-21 15:30:00|14839.2|14815.2|14839.9|14815.9|14839.9|14815.9|14839.2|14815.2|1
1647876900000|2022-03-21 15:35:00|14842.4|14818.4|14844.2|14820.2|14844.9|14820.9|14842.4|14818.4|4
1647877200000|2022-03-21 15:40:00|14834|14794|14836|14812|14852.2|14812.2|14831|14794|9
1647877500000|2022-03-21 15:45:00|14841.5|14801.5|14838.5|14814.5|14842.2|14817|14835.2|14801.5|4
1647877800000|2022-03-21 15:50:00|14840.2|14816.2|14841.2|14817.2|14848.5|14824.5|14839.8|14815.8|4
1647878100000|2022-03-21 15:55:00|14842.7|14818.7|14855.7|14815.7|14858.7|14833.7|14842.7|14815.7|9
1647878400000|2022-03-21 16:00:00|14846.1|14806.1|14852.5|14792.5|14853.2|14806.1|14830.7|14770.7|1
1647878700000|2022-03-21 16:05:00|14848.2|14788.2|14840.2|14816.2|14848.2|14816.2|14837.3|14788.2|2
1647879000000|2022-03-21 16:10:00|14845.2|14821.2|14825|14765|14845.2|14821.2|14825|14765|2
1647879300000|2022-03-21 16:15:00|14815|14755|14780.4|14720.4|14815|14755|14756.2|14696.2|5
1647879600000|2022-03-21 16:20:00|14785.4|14725.4|14802.9|14742.9|14802.9|14750.4|14785.4|14725.4|1
1647879900000|2022-03-21 16:25:00|14795.4|14755.4|14802.4|14778.4|14802.4|14778.4|14792.7|14755.4|4
1647880200000|2022-03-21 16:30:00|14800.7|14776.7|14817.4|14793.4|14817.4|14793.4|14799.9|14772.9|10
1647880500000|2022-03-21 16:35:00|14819.2|14795.2|14760.4|14700.4|14819.9|14795.9|14756.2|14696.2|5
1647880800000|2022-03-21 16:40:00|14761.2|14701.2|14781.1|14721.1|14808.7|14766.9|14761.2|14701.2|4
1647881100000|2022-03-21 16:45:00|14801.1|14741.1|14798.1|14774.1|14801.1|14774.1|14793.1|14741.1|2
1647881400000|2022-03-21 16:50:00|14783.6|14723.6|14782.6|14722.6|14783.6|14723.6|14760.1|14700.1|4
1647881700000|2022-03-21 16:55:00|14783.4|14723.4|14781.9|14721.9|14783.4|14723.4|14781.9|14721.9|2
1647882000000|2022-03-21 17:00:00|14787.2|14727.2|14787.4|14763.4|14794.4|14763.4|14779.5|14726.9|1
1647882300000|2022-03-21 17:05:00|14775.4|14715.4|14780.4|14740.4|14780.4|14740.4|14775.4|14715.4|5
1647882600000|2022-03-21 17:10:00|14779.7|14719.7|14778.6|14738.6|14780.4|14740.4|14774.9|14716.1|1
1647882900000|2022-03-21 17:15:00|14779.8|14719.8|14766.1|14706.1|14779.8|14749.1|14763.6|14703.6|5
1647883200000|2022-03-21 17:20:00|14771.4|14711.4|14750.1|14690.1|14776.1|14749.1|14750.1|14690.1|4
1647883500000|2022-03-21 17:25:00|14747.6|14687.6|14778.9|14718.9|14797.2|14763.4|14737.6|14677.6|23
1647883800000|2022-03-21 17:30:00|14780.7|14720.7|14810.7|14750.7|14810.7|14763.4|14778.9|14718.9|4
1647884100000|2022-03-21 17:35:00|14798.9|14758.9|14794.8|14734.8|14810.9|14786.9|14793|14733|3
1647884400000|2022-03-21 17:40:00|14795.5|14735.5|14815.8|14775.8|14820.8|14778.5|14793.7|14733.7|1
1647884700000|2022-03-21 17:45:00|14817.5|14777.5|14819.7|14779.7|14821.8|14797.8|14791.5|14731.5|3
1647885000000|2022-03-21 17:50:00|14816.8|14776.8|14825.5|14801.5|14827.8|14803.8|14771.4|14711.4|5
1647885300000|2022-03-21 17:55:00|14789|14729|14792.5|14732.5|14843.5|14807.6|14782.7|14722.7|12
1647950400000|2022-03-22 12:00:00|14785.7|14725.7|14845.3|14785.3|14857.8|14825.8|14785.7|14725.7|10
1647950700000|2022-03-22 12:05:00|14846.1|14786.1|14821.1|14761.1|14846.1|14786.1|14821.1|14761.1|5
1647951000000|2022-03-22 12:10:00|14822.8|14762.8|14798.6|14738.6|14823.6|14763.6|14798.6|14738.6|1
1647951300000|2022-03-22 12:15:00|14796.9|14736.9|14796.9|14736.9|14824.2|14764.2|14778.6|14718.6|3
1647951600000|2022-03-22 12:20:00|14796.1|14736.1|14806.1|14746.1|14806.1|14746.1|14796.1|14736.1|0
1647951900000|2022-03-22 12:25:00|14775|14715|14763.6|14703.6|14818.6|14758.6|14751.1|14691.1|8
1647952200000|2022-03-22 12:30:00|14775.7|14715.7|14783.6|14723.6|14788.2|14756.6|14775.7|14715.7|1
1647952800000|2022-03-22 12:40:00|14785.3|14725.3|14778.6|14718.6|14786.1|14726.1|14763.6|14717.1|0
1647953100000|2022-03-22 12:45:00|14776.1|14716.1|14788.6|14748.6|14793.6|14748.6|14776.1|14716.1|2
1647953400000|2022-03-22 12:50:00|14777.1|14753.1|14791.1|14751.1|14811.1|14753.1|14775.6|14751.1|4
1647953700000|2022-03-22 12:55:00|14790.3|14750.3|14790.3|14750.3|14790.3|14750.3|14790.3|14750.3|0
1647954000000|2022-03-22 13:00:00|14792|14752|14811.1|14751.1|14811.1|14763.3|14786.5|14751.1|3
1647954300000|2022-03-22 13:05:00|||||||||2
1647954600000|2022-03-22 13:10:00|14810.3|14750.3|14805.7|14745.7|14810.3|14750.3|14805.7|14745.7|10
1647954900000|2022-03-22 13:15:00|14804.9|14744.9|14825.5|14801.5|14825.5|14801.5|14804.9|14744.9|12
1647955200000|2022-03-22 13:20:00|||||||||3
1647955500000|2022-03-22 13:25:00|14826.3|14802.3|14827.8|14803.8|14827.8|14803.8|14826.3|14802.3|1
1647955800000|2022-03-22 13:30:00|14828.9|14788.9|14803.2|14743.2|14828.9|14788.9|14803.2|14743.2|8
1647956100000|2022-03-22 13:35:00|14803.1|14743.1|14785.6|14745.6|14803.1|14745.6|14785.6|14738.1|0
1647956400000|2022-03-22 13:40:00|14770.1|14746.1|14741.2|14681.2|14777|14746.1|14736.3|14679.9|3
1647956700000|2022-03-22 13:45:00|14732.6|14672.6|14718.2|14658.2|14732.6|14672.6|14718.2|14658.2|3
1647957000000|2022-03-22 13:50:00|14721.7|14661.7|14707.2|14647.2|14754.3|14694.3|14707.2|14647.2|16
1647957300000|2022-03-22 13:55:00|14726.2|14666.2|14733.6|14673.6|14736.1|14676.1|14726.2|14666.2|4
1647957600000|2022-03-22 14:00:00|14743.9|14683.9|14753.7|14693.7|14753.7|14693.7|14730.3|14670.3|14
1647957900000|2022-03-22 14:05:00|14757.2|14697.2|14760.6|14700.6|14760.6|14700.6|14757.2|14697.2|0
1647958200000|2022-03-22 14:10:00|14763.1|14703.1|14757.9|14697.9|14767.9|14707.9|14757.9|14697.9|4
1647958500000|2022-03-22 14:15:00|14759.7|14699.7|14730.6|14706.6|14761.4|14708.2|14730.6|14688.9|4
1647958800000|2022-03-22 14:20:00|14740.4|14700.4|14742.6|14718.6|14748.1|14718.6|14732.6|14700.4|3
1647959100000|2022-03-22 14:25:00|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|0
1647959400000|2022-03-22 14:30:00|14745.1|14721.1|14789.7|14729.7|14789.7|14729.7|14745.1|14720.6|2
1647959700000|2022-03-22 14:35:00|14787.9|14727.9|14789.7|14729.7|14789.7|14729.7|14787.2|14727.2|1
1647960300000|2022-03-22 14:45:00|14790.4|14730.4|14704.5|14644.5|14790.4|14750.4|14704.5|14644.5|21
1647960600000|2022-03-22 14:50:00|14708.4|14648.4|14695.4|14655.4|14767.9|14707.9|14684.9|14648.4|30
1647960900000|2022-03-22 14:55:00|14689.1|14665.1|14554.1|14530.1|14695.4|14665.1|14550.9|14526.5|49
1647961200000|2022-03-22 15:00:00|14551.6|14527.6|14529.1|14505.1|14551.6|14527.6|14524.1|14500.1|38
1647961500000|2022-03-22 15:05:00|14538.9|14498.9|14539.6|14499.6|14539.6|14505.9|14529.1|14498.9|2
1647961800000|2022-03-22 15:10:00|14529.1|14505.1|14528.4|14504.4|14529.1|14505.1|14528.4|14504.4|0
1647962100000|2022-03-22 15:15:00|14526.6|14502.6|14519.1|14495.1|14532.1|14502.6|14519.1|14487.1|17
1647962400000|2022-03-22 15:20:00|14524.6|14484.6|14472.8|14448.8|14524.6|14489.2|14466.1|14442.1|56
1647962700000|2022-03-22 15:25:00|14472.1|14448.1|14471.1|14447.1|14474.6|14450.6|14471.1|14447.1|4
1647963000000|2022-03-22 15:30:00|||||||||4
1647963300000|2022-03-22 15:35:00|14497.7|14437.7|14494.3|14454.3|14497.7|14454.3|14494.3|14437.7|4
1647963600000|2022-03-22 15:40:00|14507.4|14483.4|14509.7|14485.7|14509.7|14485.7|14507.4|14483.4|7
1647963900000|2022-03-22 15:45:00|14514.9|14490.9|14520.6|14480.6|14523.3|14494.3|14499.6|14459.6|22
1647964200000|2022-03-22 15:50:00|14522.9|14482.9|14517.6|14493.6|14523.8|14493.6|14517.6|14482.9|0
1647964500000|2022-03-22 15:55:00|14521|14497|14517.9|14477.9|14530.4|14505.4|14513.3|14469.6|6
1647964800000|2022-03-22 16:00:00|14484.1|14460.1|14520.5|14460.5|14524.6|14464.6|14482.4|14458.4|11
1647965100000|2022-03-22 16:05:00|14520.4|14460.4|14527.9|14467.9|14527.9|14467.9|14520.4|14460.4|1
1647965400000|2022-03-22 16:10:00|14521.3|14481.3|14527.9|14467.9|14529.4|14482.9|14521.3|14467.9|1
1647965700000|2022-03-22 16:15:00|14526.3|14466.3|14530.4|14470.4|14530.4|14470.4|14526.3|14466.3|0
1647966000000|2022-03-22 16:20:00|14522.1|14482.1|14524.3|14464.3|14531.1|14482.1|14522.1|14464.3|3
1647966300000|2022-03-22 16:25:00|14494.2|14470.2|14498.3|14438.3|14503.2|14470.2|14490.3|14438.3|6
1647966600000|2022-03-22 16:30:00|14496.6|14436.6|14498.3|14438.3|14499.1|14454.3|14466.1|14436.6|8
1647966900000|2022-03-22 16:35:00|14497.5|14437.5|14497.5|14437.5|14497.5|14437.5|14497.5|14437.5|1
1647967200000|2022-03-22 16:40:00|14498.3|14438.3|14500|14440|14500|14440|14498.3|14438.3|4
1647967500000|2022-03-22 16:45:00|14498.3|14438.3|14487.5|14447.5|14498.3|14447.5|14487.5|14435.8|0
1647967800000|2022-03-22 16:50:00|14488.3|14448.3|14488.3|14448.3|14488.3|14448.3|14488.3|14448.3|0
1647968100000|2022-03-22 16:55:00|14484.5|14460.5|14492|14468|14495|14468|14483.7|14450|2
1647968400000|2022-03-22 17:00:00|14503.5|14463.5|14505.8|14465.8|14505.8|14465.8|14503.5|14463.5|4
1647969300000|2022-03-22 17:15:00|14499.5|14475.5|14505|14445|14508.1|14475.5|14495.3|14445|3
1647969600000|2022-03-22 17:20:00|14496.7|14456.7|14494.2|14454.2|14505|14456.7|14492.5|14444.2|1
1647969900000|2022-03-22 17:25:00|14482.8|14458.8|14442.3|14418.3|14505|14476.4|14442.3|14418.3|44
1647970200000|2022-03-22 17:30:00|14438.9|14414.9|14462.8|14422.8|14471.1|14422.8|14431.4|14407.4|9
1647970500000|2022-03-22 17:35:00|14468.3|14428.3|14489.4|14429.4|14496.9|14436.9|14468.3|14427.8|3
1647971100000|2022-03-22 17:45:00|14482.8|14442.8|14483.6|14443.6|14498.1|14474.1|14482.3|14442.8|3
1647971400000|2022-03-22 17:50:00|14484.4|14444.4|14490.9|14430.9|14492.5|14457.4|14479.8|14430.9|3
1647971700000|2022-03-22 17:55:00|14491.7|14431.7|14513.9|14453.9|14514.1|14454.1|14458.6|14431.7|13
1648036800000|2022-03-23 12:00:00|14536.2|14476.2|14607.6|14547.6|14632.9|14588|14536.2|14476.2|22
1648037100000|2022-03-23 12:05:00|14609.3|14549.3|14609.3|14549.3|14609.3|14549.3|14609.3|14549.3|0
1648037400000|2022-03-23 12:10:00|14612.6|14552.6|14617.7|14557.7|14617.7|14557.7|14612.6|14552.6|0
1648037700000|2022-03-23 12:15:00|14662.5|14602.5|14669.9|14609.9|14670.8|14610.8|14662.5|14602.5|1
1648038000000|2022-03-23 12:20:00|14668.2|14608.2|14653|14593|14668.2|14608.2|14653|14593|3
1648038300000|2022-03-23 12:25:00|14661.5|14601.5|14666.3|14606.3|14676.4|14616.4|14661.5|14601.5|3
1648038600000|2022-03-23 12:30:00|14676.4|14616.4|14690.4|14630.4|14690.4|14630.4|14676.4|14616.4|0
1648038900000|2022-03-23 12:35:00|14692.1|14632.1|14692.1|14632.1|14692.1|14632.1|14690.4|14630.4|0
1648039200000|2022-03-23 12:40:00|14693.8|14633.8|14685.3|14625.3|14693.8|14656.8|14680.8|14625.3|6
1648039500000|2022-03-23 12:45:00|14696.2|14636.2|14694.5|14634.5|14696.2|14636.2|14694.5|14634.5|3
1648040100000|2022-03-23 12:55:00|14697.8|14637.8|14703.7|14643.7|14703.7|14643.7|14697|14637|0
1648040400000|2022-03-23 13:00:00|14705.4|14645.4|14703.7|14643.7|14705.4|14645.4|14703.7|14643.7|1
1648040700000|2022-03-23 13:05:00|14702.9|14642.9|14720.1|14696.1|14724.8|14697.8|14699.6|14642.9|16
1648041000000|2022-03-23 13:10:00|14737.3|14697.3|14733.5|14709.5|14739.8|14709.5|14732.7|14697.3|2
1648041300000|2022-03-23 13:15:00|14724.5|14664.5|14711.2|14651.2|14724.5|14664.5|14711.2|14651.2|5
1648041600000|2022-03-23 13:20:00|14717.9|14657.9|14721.3|14661.3|14721.3|14661.3|14711.2|14651.2|0
1648041900000|2022-03-23 13:25:00|14733.1|14673.1|14744|14684|14744|14684|14733.1|14673.1|5
1648042200000|2022-03-23 13:30:00|14739.1|14679.1|14738.1|14698.1|14739.1|14698.1|14726.7|14675|0
1648042500000|2022-03-23 13:35:00|14739.8|14699.8|14739.8|14699.8|14739.8|14699.8|14739.8|14699.8|1
1648042800000|2022-03-23 13:40:00|14738.9|14698.9|14737.3|14697.3|14738.9|14698.9|14737.3|14697.3|1
1648043100000|2022-03-23 13:45:00|14718|14678|14740.6|14680.6|14740.6|14680.6|14718|14676.4|2
1648043400000|2022-03-23 13:50:00|14743.9|14683.9|14722.9|14662.9|14743.9|14711.1|14696.2|14636.2|3
1648043700000|2022-03-23 13:55:00|14725.4|14665.4|14725.4|14665.4|14725.4|14665.4|14725.4|14665.4|4
1648044000000|2022-03-23 14:00:00|14727.9|14667.9|14759.8|14735.8|14791.2|14747.9|14725.4|14665.4|26
1648044300000|2022-03-23 14:05:00|14758.2|14734.2|14758.2|14734.2|14758.2|14734.2|14758.2|14734.2|1
1648044600000|2022-03-23 14:10:00|14784.6|14724.6|14777.9|14717.9|14792|14732|14777.9|14717.9|2
1648045200000|2022-03-23 14:20:00|14776.3|14736.3|14780.4|14740.4|14780.4|14740.4|14776.3|14736.3|0
1648045500000|2022-03-23 14:25:00|14775.5|14735.5|14772.9|14712.9|14775.5|14735.5|14772.9|14712.9|1
1648045800000|2022-03-23 14:30:00|14767.8|14707.8|14765.4|14705.4|14767.8|14707.8|14765.4|14705.4|1
1648046400000|2022-03-23 14:40:00|14750.2|14690.2|14733.7|14673.7|14750.2|14690.2|14733.7|14673.7|2
1648046700000|2022-03-23 14:45:00|14737|14677|14783.9|14723.9|14784.6|14724.6|14737|14677|2
1648047000000|2022-03-23 14:50:00|14784.7|14724.7|14743.7|14683.7|14787.1|14739.6|14723.7|14663.7|18
1648047300000|2022-03-23 14:55:00|14733.6|14673.6|14740.5|14700.5|14768|14708|14713.7|14653.7|0
1648047600000|2022-03-23 15:00:00|14741.3|14701.3|14770.4|14710.4|14771.2|14711.2|14741.3|14701.3|1
1648047900000|2022-03-23 15:05:00|14771.2|14711.2|14776.2|14716.2|14776.2|14716.2|14771.2|14711.2|0
1648048200000|2022-03-23 15:10:00|14762.9|14722.9|14775.4|14715.4|14784.4|14759.2|14761.2|14715.4|9
1648048500000|2022-03-23 15:15:00|14772.9|14712.9|14772.9|14712.9|14772.9|14712.9|14772.9|14712.9|1
1648048800000|2022-03-23 15:20:00|||||||||1
1648049400000|2022-03-23 15:30:00|14773.7|14713.7|14773.7|14713.7|14773.7|14713.7|14773.7|14713.7|0
1648049700000|2022-03-23 15:35:00|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|1
1648050000000|2022-03-23 15:40:00|14754.6|14694.6|14759.5|14699.5|14759.5|14699.5|14739.5|14679.5|1
1648050300000|2022-03-23 15:45:00|14762|14702|14762|14702|14772|14732|14754.5|14694.5|7
1648050600000|2022-03-23 15:50:00|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|0
1648050900000|2022-03-23 15:55:00|14756.1|14696.1|14754.5|14694.5|14756.1|14696.1|14754.5|14694.5|0
1648051200000|2022-03-23 16:00:00|14757.9|14697.9|14759.5|14699.5|14759.5|14699.5|14757.9|14697.9|0
1648051500000|2022-03-23 16:05:00|14764.5|14704.5|14759.5|14699.5|14764.5|14704.5|14759.5|14699.5|3
1648051800000|2022-03-23 16:10:00|14762|14702|14759.5|14699.5|14762|14702|14759.5|14699.5|1
1648052100000|2022-03-23 16:15:00|14741.1|14701.1|14737|14697|14741.1|14701.1|14737|14697|0
1648052400000|2022-03-23 16:20:00|14735.3|14695.3|14740.3|14700.3|14740.3|14700.3|14735.3|14695.3|1
1648052700000|2022-03-23 16:25:00|14730.7|14706.7|14740.3|14700.3|14740.3|14706.7|14730.7|14700.3|3
1648053000000|2022-03-23 16:30:00|14742.8|14702.8|14742.8|14682.8|14742.8|14709.1|14722.8|14662.8|6
1648053300000|2022-03-23 16:35:00|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|2
1648053600000|2022-03-23 16:40:00|14742.8|14682.8|14745.3|14685.3|14745.3|14685.3|14742.8|14682.8|1
1648053900000|2022-03-23 16:45:00|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|1
1648054500000|2022-03-23 16:55:00|14744.4|14684.4|14736.9|14676.9|14757.8|14697.8|14736.9|14676.9|2
1648054800000|2022-03-23 17:00:00|14733.6|14673.6|14734.4|14674.4|14736.9|14676.9|14727.7|14667.7|1
1648055100000|2022-03-23 17:05:00|14739.4|14679.4|14736.9|14676.9|14739.4|14679.4|14736.9|14676.9|1
1648055400000|2022-03-23 17:10:00|14733.6|14673.6|14735.3|14675.3|14735.3|14675.3|14725.3|14665.3|0
1648055700000|2022-03-23 17:15:00|14740.3|14680.3|14740.3|14680.3|14740.3|14680.3|14740.3|14680.3|0
1648056000000|2022-03-23 17:20:00|14741.9|14681.9|14739.4|14679.4|14747.8|14687.8|14739.4|14679.4|0
1648056300000|2022-03-23 17:25:00|14737.8|14677.8|14616.9|14556.9|14737.8|14684.1|14605.2|14545.2|64
1648056600000|2022-03-23 17:30:00|14616.1|14556.1|14597.7|14537.7|14657.7|14611.6|14597.7|14537.7|12
1648056900000|2022-03-23 17:35:00|14545.5|14521.5|14583.5|14523.5|14583.5|14523.5|14545.5|14521.5|2
1648057200000|2022-03-23 17:40:00|14586.8|14526.8|14586|14526|14586.8|14526.8|14581|14521|2
1648057500000|2022-03-23 17:45:00|14587.7|14527.7|14585.2|14525.2|14587.7|14527.7|14585.2|14525.2|0
1648057800000|2022-03-23 17:50:00|14583.5|14523.5|14599.3|14539.3|14599.3|14539.3|14583.5|14523.5|1
1648058100000|2022-03-23 17:55:00|14582.6|14522.6|14571.8|14511.8|14585.1|14536.5|14560.5|14510.1|14
1648123200000|2022-03-24 12:00:00|14620.5|14560.5|14570.4|14510.4|14620.5|14560.5|14553|14510.4|28
1648123500000|2022-03-24 12:05:00|14575.4|14515.4|14575.4|14535.4|14580.4|14535.4|14575.4|14515.4|0
1648123800000|2022-03-24 12:10:00|14632.1|14572.1|14728|14668|14728|14668|14632.1|14572.1|45
1648124100000|2022-03-24 12:15:00|14698.4|14638.4|14577.1|14537.1|14698.4|14638.4|14577.1|14531.3|5
1648124400000|2022-03-24 12:20:00|14602|14542|14559.1|14535.1|14602|14548.5|14559.1|14535.1|8
1648124700000|2022-03-24 12:25:00|14564.1|14540.1|14614.1|14590.1|14617.1|14590.1|14564.1|14540.1|28
1648125000000|2022-03-24 12:30:00|14615.7|14591.7|14604.6|14544.6|14629.1|14605.1|14604.6|14544.6|14
1648125600000|2022-03-24 12:40:00|14606.2|14546.2|14607.1|14547.1|14607.1|14547.1|14606.2|14546.2|0
1648125900000|2022-03-24 12:45:00|14621.4|14561.4|14621.4|14561.4|14621.4|14561.4|14621.4|14561.4|1
1648126500000|2022-03-24 12:55:00|14620.5|14560.5|14609.9|14585.9|14620.5|14585.9|14606.6|14560.5|0
1648126800000|2022-03-24 13:00:00|14625.4|14585.4|14687.9|14627.9|14687.9|14630.9|14623.7|14583.7|38
1648127100000|2022-03-24 13:05:00|14692.8|14632.8|14784.5|14724.5|14784.5|14727.4|14683.2|14632.8|18
1648127400000|2022-03-24 13:10:00|14785.4|14725.4|14785.4|14725.4|14786.2|14726.2|14780.4|14720.4|1
1648127700000|2022-03-24 13:15:00|14782.9|14742.9|14792.1|14732.1|14792.1|14745.4|14779.6|14732.1|12
1648128000000|2022-03-24 13:20:00|14780.4|14740.4|14725.3|14665.3|14781.2|14741.2|14725.3|14665.3|10
1648128300000|2022-03-24 13:25:00|14724.4|14664.4|14720.3|14660.3|14724.4|14664.4|14720.3|14660.3|0
1648128600000|2022-03-24 13:30:00|14723.6|14663.6|14746|14686|14746|14686|14722.8|14662.8|2
1648128900000|2022-03-24 13:35:00|14749.3|14689.3|14746|14686|14751|14691|14746|14686|0
1648129200000|2022-03-24 13:40:00|14751|14691|14766|14706|14766|14706|14748.5|14688.5|2
1648129500000|2022-03-24 13:45:00|14767.6|14707.6|14777.6|14717.6|14777.6|14717.6|14766.8|14706.8|0
1648129800000|2022-03-24 13:50:00|14777.5|14717.5|14773.3|14733.3|14779.2|14733.3|14770.8|14715|3
1648130100000|2022-03-24 13:55:00|14769.9|14729.9|14744.4|14684.4|14769.9|14740.4|14744.4|14684.4|7
1648130400000|2022-03-24 14:00:00|14746|14686|14775.7|14715.7|14775.7|14715.7|14744.4|14684.4|6
1648130700000|2022-03-24 14:05:00|14777.5|14717.5|14744.4|14684.4|14777.5|14725.5|14741.9|14681.9|8
1648131000000|2022-03-24 14:10:00|14759.2|14699.2|14751.7|14711.7|14760|14711.7|14747.5|14697.5|0
1648131300000|2022-03-24 14:15:00|14765|14705|14696.9|14636.9|14766.7|14735.5|14696.9|14636.9|9
1648131600000|2022-03-24 14:20:00|14685.7|14625.7|14661.8|14601.8|14685.7|14625.7|14651.9|14591.9|16
1648131900000|2022-03-24 14:25:00|14676.6|14616.6|14719.2|14659.2|14726.6|14666.6|14676.6|14616.6|2
1648132200000|2022-03-24 14:30:00|14717.4|14657.4|14717.4|14657.4|14717.4|14664.9|14704.9|14654.9|1
1648132500000|2022-03-24 14:35:00|14709.9|14669.9|14746|14686|14748.4|14704.7|14704.9|14662.4|8
1648132800000|2022-03-24 14:40:00|14744.4|14684.4|14755.7|14715.7|14762.4|14715.7|14744.4|14684.4|1
1648133100000|2022-03-24 14:45:00|14750.2|14726.2|14770.1|14746.1|14771|14747|14748.6|14724|4
1648133400000|2022-03-24 14:50:00|14765.8|14705.8|14766.1|14742.1|14769.1|14742.1|14760.9|14705.8|14
1648133700000|2022-03-24 14:55:00|14766|14742|14890|14866|14917.8|14876.5|14766|14742|41
1648134000000|2022-03-24 15:00:00|14888.4|14864.4|14874.1|14834.1|14892.5|14866.8|14870.2|14823.3|20
1648134300000|2022-03-24 15:05:00|14863.6|14839.6|14858.5|14834.5|14863.6|14839.6|14858.5|14834.5|0
1648134600000|2022-03-24 15:10:00|14851.6|14827.6|14865.3|14825.3|14865.3|14828.4|14851.6|14825.3|6
1648134900000|2022-03-24 15:15:00|14867.9|14827.9|14859.3|14819.3|14867.9|14833.4|14850.5|14819.3|5
1648135200000|2022-03-24 15:20:00|14858.5|14818.5|14826.9|14766.9|14858.5|14818.5|14826.9|14766.9|1
1648135500000|2022-03-24 15:25:00|14831.8|14771.8|14833.4|14773.4|14833.4|14773.4|14831.8|14771.8|2
1648135800000|2022-03-24 15:30:00|14834.3|14774.3|14869.2|14809.2|14869.2|14809.2|14812.5|14774.3|7
1648136100000|2022-03-24 15:35:00|14878.3|14818.3|14871.7|14811.7|14880.8|14820.8|14870.8|14810.8|5
1648136400000|2022-03-24 15:40:00|14884.2|14824.2|14879.2|14839.2|14889.2|14839.2|14878.3|14824.2|2
1648136700000|2022-03-24 15:45:00|14878.7|14854.7|14881.7|14821.7|14895.8|14855.8|14875.3|14821.7|12
1648137000000|2022-03-24 15:50:00|14877.4|14817.4|14871.5|14811.5|14877.4|14832.4|14854.4|14796.6|14
1648137300000|2022-03-24 15:55:00|14869.8|14809.8|14873.2|14813.2|14873.2|14813.2|14869.8|14809.8|0
1648137600000|2022-03-24 16:00:00|14877.5|14817.5|14875|14815|14877.5|14817.5|14875|14815|1
1648137900000|2022-03-24 16:05:00|14873.4|14813.4|14872.5|14812.5|14873.4|14813.4|14870.9|14810.9|2
1648138200000|2022-03-24 16:10:00|14864.1|14824.1|14880.8|14820.8|14880.8|14824.2|14864.1|14813|3
1648138500000|2022-03-24 16:15:00|14879.1|14819.1|14884.2|14824.2|14884.2|14824.2|14879.1|14819.1|1
1648138800000|2022-03-24 16:20:00|14883.4|14823.4|14877.8|14853.8|14883.4|14853.8|14862.9|14823.4|3
1648139100000|2022-03-24 16:25:00|||||||||3
1648139400000|2022-03-24 16:30:00|14890.7|14850.7|14869.2|14829.2|14892.3|14852.3|14869.2|14829.2|13
1648139700000|2022-03-24 16:35:00|14870.1|14830.1|14885.8|14825.8|14889.2|14845.8|14864.5|14825.8|4
1648140000000|2022-03-24 16:40:00|14884.9|14844.9|14873.6|14849.6|14887.5|14850.5|14871.1|14820.8|4
1648140300000|2022-03-24 16:45:00|14875.2|14851.2|14898.2|14838.2|14898.2|14853|14865.3|14830.7|10
1648140600000|2022-03-24 16:50:00|14893.2|14833.2|14880.8|14840.8|14893.2|14840.8|14880|14833.2|0
1648140900000|2022-03-24 16:55:00|14879.2|14839.2|14893.3|14833.3|14901.7|14845.6|14867.8|14829.6|2
1648141200000|2022-03-24 17:00:00|14888.2|14848.2|14898.2|14858.2|14899.1|14863|14882.8|14848.2|2
1648141500000|2022-03-24 17:05:00|14896.6|14856.6|14886.1|14862.1|14899.1|14862.1|14886.1|14855.7|0
1648142400000|2022-03-24 17:20:00|14884.4|14860.4|14829.9|14789.9|14884.4|14860.4|14829.9|14789.9|4
1648142700000|2022-03-24 17:25:00|14849.8|14789.8|14909.7|14869.7|14920|14888|14849.8|14789.8|36
1648143000000|2022-03-24 17:30:00|14908.1|14848.1|14897.2|14837.2|14918.8|14867.2|14893.1|14833.1|1
1648143300000|2022-03-24 17:35:00|14895.6|14835.6|14895.6|14835.6|14895.6|14835.6|14895.6|14835.6|0
1648143600000|2022-03-24 17:40:00|14897.1|14857.1|14907.6|14883.6|14914.1|14890.1|14894.2|14857.1|4
1648143900000|2022-03-24 17:45:00|14906.7|14882.7|14906.7|14882.7|14906.7|14882.7|14906.7|14882.7|0
1648144200000|2022-03-24 17:50:00|14884.7|14824.7|14919.5|14859.5|14922.1|14886.9|14879.7|14819.7|15
1648144500000|2022-03-24 17:55:00|14929.5|14869.5|14939.9|14915.9|14944.9|14920.9|14902|14842|13
1648209600000|2022-03-25 12:00:00|14895.5|14871.5|14915.1|14891.1|14931.1|14893.9|14892|14854.9|31
1648209900000|2022-03-25 12:05:00|14918.1|14858.1|14895.2|14871.2|14918.1|14871.2|14895.2|14858.1|10
1648210200000|2022-03-25 12:10:00|14894.3|14870.3|14853.9|14793.9|14894.3|14870.3|14853.9|14793.9|28
1648210500000|2022-03-25 12:15:00|14854.8|14794.8|14857.3|14797.3|14857.3|14797.3|14828.8|14785.2|7
1648210800000|2022-03-25 12:20:00|14862.1|14802.1|14908.6|14868.6|14915.7|14868.8|14862.1|14802.1|35
1648211100000|2022-03-25 12:25:00|14907|14867|14889.3|14865.3|14915.1|14875.1|14889.1|14865.1|5
1648211400000|2022-03-25 12:30:00|14890.9|14866.9|14886.7|14846.7|14890.9|14866.9|14873.9|14846.7|15
1648211700000|2022-03-25 12:35:00|14877.1|14853.1|14901.5|14841.5|14901.5|14853.1|14871.9|14811.9|3
1648212000000|2022-03-25 12:40:00|14904|14844|14859|14799|14904.9|14853.1|14848.5|14799|16
1648212300000|2022-03-25 12:45:00|14845.8|14805.8|14845.6|14805.6|14845.8|14805.8|14844|14804|2
1648212900000|2022-03-25 12:55:00|14848.5|14824.5|14845.6|14805.6|14848.5|14824.5|14845.6|14805.6|2
1648213200000|2022-03-25 13:00:00|14868.4|14808.4|14888.8|14864.8|14889|14864.8|14868.4|14808.4|15
1648213500000|2022-03-25 13:05:00|14893.3|14869.3|14922|14882|14933.3|14882|14893.3|14867|5
1648213800000|2022-03-25 13:10:00|14920.4|14880.4|14962.8|14902.8|14966.2|14915.5|14914|14880.4|65
1648214100000|2022-03-25 13:15:00|14958|14898|14958|14898|14958|14898|14958|14898|0
1648214400000|2022-03-25 13:20:00|14959.8|14899.8|14953.9|14913.9|14963|14913.9|14945.7|14898.9|1
1648214700000|2022-03-25 13:25:00|14950.7|14910.7|14964.5|14940.5|14974.1|14945.1|14946.8|14909.8|17
1648215000000|2022-03-25 13:30:00|14966.1|14942.1|14989.7|14929.7|14989.7|14950.3|14966.1|14928.8|34
1648215300000|2022-03-25 13:35:00|15150.9|15090.9|15158.2|15134.2|15178.5|15143.1|15150.7|15090.9|157
1648215600000|2022-03-25 13:40:00|15159.1|15135.1|15171.1|15111.1|15214.7|15174.7|15158.6|15111.1|43
1648215900000|2022-03-25 13:45:00|15169.5|15109.5|15174.3|15114.3|15180.7|15120.7|15169.5|15109.5|3
1648216200000|2022-03-25 13:50:00|15184.6|15124.6|15191.5|15167.5|15203.8|15167.5|15179.4|15124.6|9
1648216500000|2022-03-25 13:55:00|15192.4|15168.4|15175.7|15115.7|15195.9|15170.2|15175.7|15115.7|9
1648216800000|2022-03-25 14:00:00|15170.3|15110.3|15207.1|15167.1|15218.7|15167.1|15170.3|15110.3|12
1648217100000|2022-03-25 14:05:00|15221.5|15197.5|15225.3|15201.3|15231.4|15201.3|15220.1|15162.3|36
1648217400000|2022-03-25 14:10:00|15223.5|15199.5|15222.3|15162.3|15228.7|15199.5|15222.3|15162.3|12
1648217700000|2022-03-25 14:15:00|15199.5|15175.5|15167.7|15107.7|15199.5|15175.5|15159.3|15107.7|5
1648218000000|2022-03-25 14:20:00|15176.9|15136.9|15164.7|15124.7|15195.5|15148.7|15164.7|15124.7|15
1648218300000|2022-03-25 14:25:00|15167.4|15127.4|15150.7|15126.7|15168.3|15131.5|15150.7|15126.7|2
1648218600000|2022-03-25 14:30:00|15151.6|15127.6|15148.4|15124.4|15154.8|15127.6|15143.6|15114.8|10
1648218900000|2022-03-25 14:35:00|15154.8|15114.8|15158.1|15098.1|15158.1|15124.1|15143.6|15098.1|11
1648219200000|2022-03-25 14:40:00|15148.6|15088.6|15127.3|15087.3|15151.1|15091.1|15127.3|15083|11
1648219500000|2022-03-25 14:45:00|15128.2|15088.2|15126.7|15102.7|15147|15102.7|15126.7|15087|6
1648219800000|2022-03-25 14:50:00|15139.5|15099.5|15114.4|15090.4|15147|15119.1|15114.4|15078.8|20
1648220100000|2022-03-25 14:55:00|15111.7|15087.7|15114.4|15090.4|15114.4|15090.4|15111.7|15087.7|1
1648220400000|2022-03-25 15:00:00|15116|15092|15145.4|15085.4|15145.4|15092.9|15097.8|15037.8|22
1648220700000|2022-03-25 15:05:00|15143.8|15083.8|15142.9|15102.9|15147.9|15102.9|15139.5|15083.8|2
1648221000000|2022-03-25 15:10:00|15136.5|15112.5|15145.4|15085.4|15149|15113.4|15136.5|15085.4|3
1648221300000|2022-03-25 15:15:00|15130.6|15090.6|15103.1|15043.1|15130.6|15092.9|15086.6|15026.6|12
1648221600000|2022-03-25 15:20:00|15103|15043|15105.5|15045.5|15105.5|15045.5|15082.1|15022.1|6
1648222200000|2022-03-25 15:30:00|15089.1|15049.1|15110.5|15050.5|15110.5|15050.5|15089.1|15048|1
1648222500000|2022-03-25 15:35:00|15103.7|15063.7|15082|15022|15105.5|15065.5|15075.6|15015.6|5
1648222800000|2022-03-25 15:40:00|15077.2|15017.2|15067.6|15007.6|15077.2|15017.2|15067.6|15007.6|0
1648223100000|2022-03-25 15:45:00|15086.7|15062.7|15078.6|15054.6|15103|15062.7|15078.6|15043|8
1648223400000|2022-03-25 15:50:00|15103|15043|15086.8|15026.8|15103|15054.6|15075.6|15015.6|16
1648223700000|2022-03-25 15:55:00|15085.2|15025.2|15050.6|15010.6|15085.2|15025.2|15050.6|15010.6|0
1648224000000|2022-03-25 16:00:00|15079.7|15019.7|15082.2|15022.2|15082.2|15022.2|15079.7|15019.7|6
1648224300000|2022-03-25 16:05:00|15072.6|15012.6|15067.2|15007.2|15072.6|15012.6|15067.2|15007.2|0
1648224600000|2022-03-25 16:10:00|15083.8|15023.8|15083.8|15023.8|15083.8|15023.8|15083.8|15023.8|1
1648225200000|2022-03-25 16:20:00|15080.6|15020.6|15083.3|15043.3|15083.3|15043.3|15080.6|15020.6|0
1648225500000|2022-03-25 16:25:00|||||||||1
1648225800000|2022-03-25 16:30:00|15099.2|15039.2|15124.9|15064.9|15136.3|15102.7|15088.1|15039.2|17
1648226100000|2022-03-25 16:35:00|15123.3|15063.3|15123.3|15063.3|15123.3|15063.3|15123.3|15063.3|2
1648226400000|2022-03-25 16:40:00|||||||||1
1648226700000|2022-03-25 16:45:00|15112.1|15052.1|15102.4|15062.4|15124.9|15066.9|15102.4|15052.1|1
1648227000000|2022-03-25 16:50:00|15114|15054|15112.1|15052.1|15114|15054|15112.1|15052.1|2
1648227300000|2022-03-25 16:55:00|15087.8|15063.8|15060.1|15000.1|15091.4|15063.8|15051|14991|4
1648227600000|2022-03-25 17:00:00|15060|15000|15056.8|14996.8|15063.2|15003.2|15054.4|14994.4|1
1648227900000|2022-03-25 17:05:00|15058.4|14998.4|15061.6|15001.6|15062.9|15002.9|15058.4|14998.4|0
1648228200000|2022-03-25 17:10:00|15067.9|15007.9|15067.9|15007.9|15067.9|15007.9|15067.9|15007.9|5
1648228500000|2022-03-25 17:15:00|15074.3|15014.3|15059.9|14999.9|15092.9|15032.9|15059.9|14999.9|1
1648228800000|2022-03-25 17:20:00|15064.5|15004.5|15056.7|14996.7|15070.8|15010.8|15055.1|14995.1|1
1648229100000|2022-03-25 17:25:00|15055.1|14995.1|15000.7|14976.7|15061.9|15015.2|14994.1|14946.4|60
1648229400000|2022-03-25 17:30:00|15026.7|14966.7|14986.6|14926.6|15026.7|14966.7|14785.9|14725.9|96
1648229700000|2022-03-25 17:35:00|14979.1|14919.1|14974.1|14914.1|14983.6|14923.6|14972.5|14912.5|4
1648230000000|2022-03-25 17:40:00|14972.3|14912.3|14970.9|14910.9|14974.8|14914.8|14970|14910|0
1648230300000|2022-03-25 17:45:00|14971.8|14911.8|14944.3|14884.3|14971.8|14911.8|14944.3|14884.3|16
1648230600000|2022-03-25 17:50:00|14942.7|14882.7|14904.9|14880.9|14942.7|14897.2|14904.9|14877.2|3
1648230900000|2022-03-25 17:55:00|14916.1|14876.1|14913.8|14853.8|14919.7|14879.7|14908.8|14848.8|10
1648468800000|2022-03-28 12:00:00|14811.5|14751.5|14765.5|14705.5|14859.6|14799.6|14723.3|14663.3|44
1648469100000|2022-03-28 12:05:00|14756.6|14696.6|14708.7|14668.7|14756.6|14696.6|14696.7|14663.7|10
1648469400000|2022-03-28 12:10:00|14702.2|14678.2|14719.4|14695.4|14735.6|14695.4|14699.7|14663.7|13
1648469700000|2022-03-28 12:15:00|14724.5|14700.5|14728.6|14688.6|14733.2|14703|14707.6|14662.6|5
1648470000000|2022-03-28 12:20:00|14723.5|14699.5|14750|14710|14752.4|14712.5|14723.5|14692.4|6
1648470300000|2022-03-28 12:25:00|14751|14711|14751|14711|14751|14711|14751|14711|0
1648470600000|2022-03-28 12:30:00|14752.1|14712.1|14747.6|14687.6|14755.1|14715.1|14719.6|14687.6|12
1648470900000|2022-03-28 12:35:00|14745.6|14685.6|14719.6|14679.6|14745.6|14696.1|14707.6|14675.6|26
1648471200000|2022-03-28 12:40:00|14709.1|14685.1|14743.5|14683.5|14744.5|14694|14691.1|14667.1|41
1648471500000|2022-03-28 12:45:00|14742.5|14682.5|14730|14690|14742.5|14691|14730|14682.5|1
1648472400000|2022-03-28 13:00:00|14732|14708|14757.5|14697.5|14765.7|14735.5|14732|14684.4|21
1648472700000|2022-03-28 13:05:00|14750|14710|14776.4|14736.4|14786.6|14753|14750|14707.5|18
1648473300000|2022-03-28 13:15:00|14769.9|14745.9|14786.4|14746.4|14816.4|14766|14769.9|14744.4|24
1648473600000|2022-03-28 13:20:00|14779.9|14755.9|14786.4|14746.4|14786.4|14755.9|14779.9|14746.4|1
1648473900000|2022-03-28 13:25:00|14784.4|14744.4|14784.4|14744.4|14784.4|14744.4|14784.4|14744.4|0
1648474200000|2022-03-28 13:30:00|14778.9|14754.9|14782.4|14758.4|14782.4|14758.4|14778.9|14754.9|5
1648474500000|2022-03-28 13:35:00|14783.4|14759.4|14811.4|14751.4|14811.4|14764.4|14783.4|14751.4|6
1648474800000|2022-03-28 13:40:00|14791.1|14751.1|14781.4|14741.4|14803.9|14751.1|14769.9|14736.4|4
1648475100000|2022-03-28 13:45:00|14770.4|14746.4|14799.9|14739.9|14802.4|14751.6|14767.4|14739.9|2
1648475400000|2022-03-28 13:50:00|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|0
1648475700000|2022-03-28 13:55:00|14798.4|14738.4|14805.9|14745.9|14805.9|14747|14770.4|14738.4|3
1648476000000|2022-03-28 14:00:00|14804.2|14780.2|14798.8|14774.8|14819.9|14795.9|14798.8|14750.9|10
1648476300000|2022-03-28 14:05:00|14824.5|14784.5|14849.6|14789.6|14850.7|14790.7|14806.8|14766.8|17
1648476600000|2022-03-28 14:10:00|||||||||4
1648476900000|2022-03-28 14:15:00|14840.5|14816.5|14880.4|14820.4|14884.4|14824.4|14840.5|14812.9|5
1648477200000|2022-03-28 14:20:00|14878.9|14818.9|14833.4|14773.4|14878.9|14832.5|14833.4|14773.4|7
1648477500000|2022-03-28 14:25:00|14831.9|14771.9|14816.9|14756.9|14831.9|14771.9|14816.9|14756.9|0
1648477800000|2022-03-28 14:30:00|14796.6|14756.6|14757.8|14697.8|14796.6|14756.6|14756.8|14696.8|7
1648478100000|2022-03-28 14:35:00|14756.3|14696.3|14747.1|14687.1|14756.3|14696.3|14747.1|14687.1|0
1648478400000|2022-03-28 14:40:00|14745|14685|14733.7|14673.7|14745|14685|14722.3|14662.3|4
1648478700000|2022-03-28 14:45:00|14732.2|14672.2|14782.3|14722.3|14797.3|14737.3|14722.3|14662.3|2
1648479000000|2022-03-28 14:50:00|14783.8|14723.8|14827.8|14767.8|14827.8|14767.8|14783.8|14723.8|2
1648479300000|2022-03-28 14:55:00|14826.3|14766.3|14826.9|14766.9|14827.3|14767.3|14826.3|14766.3|0
1648479600000|2022-03-28 15:00:00|14812.1|14752.1|14812.1|14752.1|14812.1|14752.1|14812.1|14752.1|1
1648479900000|2022-03-28 15:05:00|14813.5|14753.5|14841.6|14801.6|14852|14801.6|14813.5|14753.5|12
1648480200000|2022-03-28 15:10:00|14842.6|14802.6|14830.1|14770.1|14842.6|14802.6|14830.1|14770.1|1
1648480500000|2022-03-28 15:15:00|14831.1|14771.1|14820.4|14760.4|14832.2|14772.2|14820.4|14760.4|0
1648480800000|2022-03-28 15:20:00|14815.4|14755.4|14815|14755|14815.4|14755.4|14813.9|14753.9|1
1648481100000|2022-03-28 15:25:00|14814.5|14754.5|14814.1|14754.1|14814.5|14754.5|14813|14753|0
1648481400000|2022-03-28 15:30:00|14812.6|14752.6|14814.2|14754.2|14817.1|14757.1|14812.6|14752.6|0
1648481700000|2022-03-28 15:35:00|14815.2|14755.2|14816.2|14756.2|14816.2|14756.2|14815.2|14755.2|0
1648482000000|2022-03-28 15:40:00|14807.7|14767.7|14808.3|14768.3|14809.8|14769.8|14807.7|14767.7|1
1648482300000|2022-03-28 15:45:00|14809.3|14769.3|14797|14757|14809.3|14769.3|14797|14757|2
1648482600000|2022-03-28 15:50:00|14791.5|14767.5|14800|14776|14800|14776|14791.5|14767.5|0
1648482900000|2022-03-28 15:55:00|14810.9|14786.9|14822.4|14762.4|14843.7|14791.4|14792.1|14755.9|7
1648483200000|2022-03-28 16:00:00|14820.9|14760.9|14810.5|14770.5|14820.9|14770.5|14809.5|14760.9|0
1648483500000|2022-03-28 16:05:00|14811.5|14771.5|14811.5|14771.5|14811.5|14771.5|14811.5|14771.5|0
1648483800000|2022-03-28 16:10:00|14812.5|14772.5|14804.1|14744.1|14814.6|14779.6|14803.6|14744.1|9
1648484100000|2022-03-28 16:15:00|14795.6|14755.6|14773.6|14713.6|14808.1|14757.7|14762.9|14706.6|6
1648484400000|2022-03-28 16:20:00|14772.1|14712.1|14766.6|14706.6|14772.1|14712.1|14766.6|14706.6|0
1648484700000|2022-03-28 16:25:00|14767.7|14707.7|14763.2|14703.2|14767.7|14707.7|14760.7|14700.7|11
1648485000000|2022-03-28 16:30:00|14759.3|14699.3|14760.1|14700.1|14760.7|14709.9|14733.9|14697.6|7
1648485300000|2022-03-28 16:35:00|14763.1|14703.1|14750.6|14710.6|14765.1|14715.8|14739.8|14700.3|1
1648485600000|2022-03-28 16:40:00|14744.1|14720.1|14745.5|14721.5|14745.5|14721.5|14744.1|14720.1|0
1648485900000|2022-03-28 16:45:00|14748.5|14708.5|14763.8|14723.8|14763.8|14724.5|14741.4|14706.5|5
1648486200000|2022-03-28 16:50:00|14771.3|14711.3|14766.3|14726.3|14771.3|14726.3|14762.8|14711.3|0
1648486500000|2022-03-28 16:55:00|14759.8|14735.8|14766.3|14726.3|14766.3|14736.8|14759.8|14726.3|0
1648486800000|2022-03-28 17:00:00|14759.1|14719.1|14780|14740|14780|14740|14752.5|14719.1|5
1648487100000|2022-03-28 17:05:00|14773.4|14749.4|14771.6|14711.6|14782.6|14750.5|14769|14711.6|3
1648487400000|2022-03-28 17:10:00|14767.2|14707.2|14768.2|14708.2|14773.9|14713.9|14765.7|14705.7|0
1648487700000|2022-03-28 17:15:00|14769.7|14709.7|14768.2|14708.2|14770.7|14710.7|14768.2|14708.2|0
1648488000000|2022-03-28 17:20:00|14769.6|14709.6|14746.4|14706.4|14770.7|14722.8|14741.4|14706.4|7
1648488300000|2022-03-28 17:25:00|14747.9|14707.9|14713.4|14689.4|14749.1|14712.9|14705.2|14673|69
1648488600000|2022-03-28 17:30:00|14712.4|14688.4|14713.4|14689.4|14737.3|14697.4|14708|14675.9|7
1648488900000|2022-03-28 17:35:00|14714.9|14690.9|14713.4|14689.4|14715.9|14691.9|14713.4|14689.4|1
1648489200000|2022-03-28 17:40:00|14708.3|14684.3|14710.8|14686.8|14717.8|14686.8|14708.3|14677.8|0
1648489500000|2022-03-28 17:45:00|14711.8|14687.8|14703.4|14679.4|14714.3|14690.3|14699|14672.9|14
1648489800000|2022-03-28 17:50:00|14704.9|14680.9|14702|14678|14712.9|14688.8|14700.5|14672.9|8
1648490100000|2022-03-28 17:55:00|14703.4|14679.4|14699|14675|14703.4|14679.4|14695.1|14671.1|4
1648555200000|2022-03-29 12:00:00|14665.8|14605.8|14691.4|14667.4|14695.5|14667.4|14631|14601.9|41
1648555500000|2022-03-29 12:05:00|14689.3|14665.3|14683.7|14623.7|14693.7|14667.8|14682.3|14622.3|15
1648555800000|2022-03-29 12:10:00|14686.6|14626.6|14678.8|14618.8|14688|14628|14674.5|14614.5|11
1648556100000|2022-03-29 12:15:00|14677.3|14617.3|14649.8|14609.8|14680.5|14623.7|14649.8|14609.8|10
1648556400000|2022-03-29 12:20:00|14638.4|14589.8|14627|14587|14654.8|14604.6|14621.5|14587|14
1648556700000|2022-03-29 12:25:00|14632.7|14572.7|14593.6|14569.6|14632.7|14580.6|14578.2|14543.7|22
1648557000000|2022-03-29 12:30:00|14592.2|14568.2|14634.5|14574.5|14634.5|14579.3|14590|14566|16
1648557600000|2022-03-29 12:40:00|14633|14573|14627|14567|14633|14573|14627|14567|2
1648557900000|2022-03-29 12:45:00|||||||||1
1648558200000|2022-03-29 12:50:00|14619.5|14579.5|14626.9|14566.9|14628|14579.5|14619.5|14566.9|4
1648558500000|2022-03-29 12:55:00|14601.4|14577.4|14613|14573|14613|14582.4|14598.9|14569.8|2
1648558800000|2022-03-29 13:00:00|14617.3|14577.3|14673.7|14613.7|14673.7|14613.7|14614.3|14577.3|6
1648559100000|2022-03-29 13:05:00|14641.4|14617.4|14671.2|14611.2|14671.2|14617.4|14641.4|14611.2|3
1648559400000|2022-03-29 13:10:00|14672.7|14612.7|14678.7|14618.7|14678.7|14643.2|14665|14611.2|7
1648559700000|2022-03-29 13:15:00|14670.2|14630.2|14677.7|14617.7|14678.7|14630.2|14653.9|14617.7|6
1648560000000|2022-03-29 13:20:00|14687.3|14627.3|14688.8|14628.8|14690.2|14630.2|14687.3|14627.3|8
1648560300000|2022-03-29 13:25:00|14690.2|14630.2|14679|14655|14690.2|14655|14673.3|14619.1|2
1648560600000|2022-03-29 13:30:00|14680.1|14656.1|14701.6|14661.6|14701.6|14666.7|14678.6|14654.6|7
1648560900000|2022-03-29 13:35:00|14692.2|14668.2|14714.3|14690.3|14714.3|14690.3|14692.2|14666.9|5
1648561200000|2022-03-29 13:40:00|14715.4|14691.4|14714.3|14690.3|14715.4|14691.4|14714.3|14690.3|3
1648561500000|2022-03-29 13:45:00|14716.4|14692.4|14719.4|14659.4|14722.6|14698.1|14713.2|14659.4|14
1648561800000|2022-03-29 13:50:00|14714.1|14654.1|14712.6|14652.6|14715.1|14655.1|14712.6|14652.6|0
1648562100000|2022-03-29 13:55:00|14710.1|14650.1|14709.6|14685.6|14717.6|14685.6|14707.5|14650.1|2
1648562400000|2022-03-29 14:00:00|14701.6|14641.6|14702.3|14642.3|14703.8|14661.7|14681.6|14629.1|13
1648562700000|2022-03-29 14:05:00|14703.8|14643.8|14705.2|14645.2|14710.2|14650.2|14703.7|14643.7|1
1648563000000|2022-03-29 14:10:00|14700.9|14640.9|14696.6|14636.6|14700.9|14640.9|14693|14633|1
1648563300000|2022-03-29 14:15:00|14693|14633|14692.7|14632.7|14696.6|14636.6|14675.5|14624.1|4
1648563600000|2022-03-29 14:20:00|14695.9|14635.9|14698.7|14638.7|14699.8|14639.8|14695.9|14635.9|0
1648563900000|2022-03-29 14:25:00|14661.4|14637.4|14692.3|14632.3|14692.3|14637.4|14661.4|14632.3|3
1648564200000|2022-03-29 14:30:00|14693.4|14633.4|14693|14633|14694.5|14634.5|14692|14632|1
1648564500000|2022-03-29 14:35:00|14695.9|14635.9|14728|14668|14728|14668|14695.9|14635.9|18
1648564800000|2022-03-29 14:40:00|14730.5|14670.5|14721.6|14681.6|14730.5|14681.6|14714.8|14654.8|1
1648565100000|2022-03-29 14:45:00|14720.1|14680.1|14687.6|14647.6|14738|14702.1|14678.2|14647.6|17
1648565400000|2022-03-29 14:50:00|14688.7|14648.7|14682.1|14658.1|14693.7|14659.2|14680|14632.6|5
1648565700000|2022-03-29 14:55:00|14684.2|14660.2|14693.7|14633.7|14694.7|14660.2|14679.7|14632.2|2
1648566000000|2022-03-29 15:00:00|14682.2|14642.2|14662.9|14622.9|14696.9|14649.5|14662.9|14622.9|9
1648566300000|2022-03-29 15:05:00|14659.2|14635.2|14666.1|14626.1|14669.3|14635.2|14659.2|14622.9|5
1648566600000|2022-03-29 15:10:00|14664|14624|14654.6|14630.6|14664|14630.6|14653.5|14624|0
1648566900000|2022-03-29 15:15:00|14658.3|14618.3|14684|14624|14684|14625.9|14643.1|14615.1|10
1648567200000|2022-03-29 15:20:00|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567500000|2022-03-29 15:25:00|14681.1|14621.1|14623.5|14599.5|14682.6|14622.6|14623.5|14572.6|23
1648567800000|2022-03-29 15:30:00|14635.8|14575.8|14626.5|14566.5|14635.8|14575.8|14625|14565|2
1648568100000|2022-03-29 15:35:00|14625|14565|14639|14579|14642.5|14582.5|14624|14564|0
1648568400000|2022-03-29 15:40:00|14637.5|14577.5|14635|14575|14637.5|14577.5|14632.5|14572.5|2
1648568700000|2022-03-29 15:45:00|14636.1|14576.1|14641.5|14581.5|14641.5|14600|14632.5|14572.5|4
1648569000000|2022-03-29 15:50:00|14645.8|14585.8|14647.5|14587.5|14650|14590|14645.8|14585.8|11
1648569300000|2022-03-29 15:55:00|14646.1|14586.1|14645|14585|14646.1|14586.1|14645|14585|1
1648569600000|2022-03-29 16:00:00|14643.6|14583.6|14642.5|14582.5|14643.6|14583.6|14642.5|14582.5|1
1648569900000|2022-03-29 16:05:00|14645|14585|14640|14580|14645|14585|14640|14580|1
1648570200000|2022-03-29 16:10:00|14641.5|14581.5|14632.5|14572.5|14641.5|14581.5|14632.5|14572.5|1
1648570500000|2022-03-29 16:15:00|14630|14570|14599.5|14575.5|14634|14576.6|14599.5|14565|3
1648570800000|2022-03-29 16:20:00|14598.4|14574.4|14587|14563|14598.4|14574.4|14587|14557.9|7
1648571100000|2022-03-29 16:25:00|14588.1|14564.1|14616.1|14556.1|14616.1|14564.7|14588.1|14555|8
1648571400000|2022-03-29 16:30:00|14608.9|14568.9|14578.4|14554.4|14616.1|14570|14576.3|14542.2|65
1648571700000|2022-03-29 16:35:00|14575.2|14551.2|14600|14540|14615.7|14562.9|14568.1|14533.6|8
1648572000000|2022-03-29 16:40:00|||||||||3
1648572300000|2022-03-29 16:45:00|14603.9|14543.9|14586.4|14546.4|14603.9|14546.4|14586.4|14543.9|8
1648572600000|2022-03-29 16:50:00|14587.9|14547.9|14586.4|14546.4|14588.9|14548.9|14586.4|14546.4|3
1648572900000|2022-03-29 16:55:00|||||||||3
1648573200000|2022-03-29 17:00:00|14588.9|14548.9|14575.9|14551.9|14588.9|14555.5|14575.9|14548.9|21
1648573500000|2022-03-29 17:05:00|14573.4|14549.4|14569.5|14545.5|14578.9|14549.4|14569.5|14538.9|10
1648573800000|2022-03-29 17:10:00|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|0
1648574100000|2022-03-29 17:15:00|14569.5|14545.5|14579.3|14539.3|14581.8|14546.9|14568.4|14539.3|3
1648574400000|2022-03-29 17:20:00|14568.4|14544.4|14600.3|14540.3|14603.5|14544.4|14568.4|14536.4|8
1648574700000|2022-03-29 17:25:00|14597.8|14537.8|14572|14548|14604.3|14571.2|14559.1|14528.2|45
1648575000000|2022-03-29 17:30:00|14578.5|14538.5|14572.1|14532.1|14578.5|14548|14555.9|14531.9|4
1648575300000|2022-03-29 17:35:00|14561.2|14537.2|14560.2|14536.2|14572.1|14543.3|14559.8|14532.1|5
1648575600000|2022-03-29 17:40:00|14561.6|14537.6|14569.9|14529.9|14590.3|14541.7|14561.6|14521.7|6
1648575900000|2022-03-29 17:45:00|14568.5|14528.5|14569.9|14529.9|14569.9|14535.1|14559.1|14527.1|0
1648576200000|2022-03-29 17:50:00|14567.8|14527.8|14597.8|14537.8|14597.8|14537.8|14556.9|14527.8|6
1648576500000|2022-03-29 17:55:00|14593.5|14533.5|14594.2|14534.2|14594.9|14534.9|14586.4|14526.4|9
1648641600000|2022-03-30 12:00:00|14585.8|14525.8|14636|14576|14650|14590|14535.3|14511.3|15
1648641900000|2022-03-30 12:05:00|14633.1|14593.1|14623.7|14563.7|14648.7|14593.1|14601.5|14559.5|11
1648642200000|2022-03-30 12:10:00|14626.5|14566.5|14634.6|14610.6|14645.1|14610.6|14619.6|14566.5|12
1648642500000|2022-03-30 12:15:00|14645.6|14585.6|14641.2|14581.2|14645.6|14585.6|14641.2|14581.2|5
1648642800000|2022-03-30 12:20:00|14645.6|14585.6|14634.2|14594.2|14645.6|14594.2|14634.2|14585.6|2
1648643100000|2022-03-30 12:25:00|14632.8|14592.8|14606.8|14582.8|14632.8|14592.8|14606.8|14574.8|4
1648643400000|2022-03-30 12:30:00|14616.2|14576.2|14621.4|14581.4|14628.9|14582.8|14606.8|14568.9|2
1648643700000|2022-03-30 12:35:00|14623.9|14583.9|14623.9|14583.9|14623.9|14583.9|14623.9|14583.9|4
1648644000000|2022-03-30 12:40:00|14625|14585|14626.7|14602.7|14632.2|14602.7|14615.6|14585|2
1648644300000|2022-03-30 12:45:00|14629.2|14605.2|14635.7|14611.7|14644.3|14620.3|14629.2|14605.2|15
1648644600000|2022-03-30 12:50:00|14634.6|14610.6|14645.6|14585.6|14645.6|14610.6|14631.8|14585.6|0
1648644900000|2022-03-30 12:55:00|14635.9|14611.9|14639|14615|14656.4|14616.2|14635.9|14596.4|9
1648645200000|2022-03-30 13:00:00|14640.4|14616.4|14675.1|14651.1|14700.1|14651.1|14636.2|14606.4|52
1648645500000|2022-03-30 13:05:00|14673.7|14649.7|14690.6|14630.6|14690.6|14652.7|14670.1|14630.6|0
1648645800000|2022-03-30 13:10:00|14687.9|14663.9|14693.6|14633.6|14700.5|14671.1|14687.9|14630.8|8
1648646100000|2022-03-30 13:15:00|14695|14635|14703.6|14643.6|14703.6|14646.4|14686.4|14635|3
1648646400000|2022-03-30 13:20:00|14706.4|14646.4|14718.9|14678.9|14718.9|14694.4|14699.5|14646.4|53
1648646700000|2022-03-30 13:25:00|14724.5|14684.5|14715.6|14691.6|14732.2|14707.7|14715.6|14684.4|34
1648647000000|2022-03-30 13:30:00|14714.5|14690.5|14739.2|14679.2|14739.2|14690.5|14714.5|14679.2|10
1648647300000|2022-03-30 13:35:00|14742|14682|14746.4|14686.4|14746.4|14686.4|14740.8|14680.8|3
1648647600000|2022-03-30 13:40:00|14747.5|14687.5|14746.1|14686.1|14747.5|14687.5|14746.1|14686.1|0
1648647900000|2022-03-30 13:45:00|||||||||3
1648648200000|2022-03-30 13:50:00|14743.9|14703.9|14755.5|14715.5|14755.5|14720.7|14736.1|14696.1|8
1648648500000|2022-03-30 13:55:00|14746.1|14722.1|14755.5|14715.5|14755.5|14724.9|14744.7|14715.5|3
1648648800000|2022-03-30 14:00:00|14748.9|14724.9|14759.4|14719.4|14760.8|14731|14745|14686.3|15
1648649100000|2022-03-30 14:05:00|14760.8|14720.8|14750|14726|14760.8|14726|14748.6|14719.4|8
1648649400000|2022-03-30 14:10:00|14748.6|14724.6|14776|14716|14776|14724.6|14747.2|14716|16
1648649700000|2022-03-30 14:15:00|14763.3|14723.3|14740.7|14700.7|14763.3|14723.3|14740.7|14692.1|12
1648650000000|2022-03-30 14:20:00|14752.1|14692.1|14753.2|14693.2|14753.2|14693.2|14752.1|14692.1|0
1648650600000|2022-03-30 14:30:00|14754.3|14694.3|14775.1|14715.1|14775.1|14715.1|14754.3|14694.3|9
1648650900000|2022-03-30 14:35:00|14777.3|14717.3|14778.4|14718.4|14778.5|14718.5|14777.3|14717.3|0
1648651200000|2022-03-30 14:40:00|14779.6|14719.6|14780.7|14720.7|14780.7|14720.7|14779.5|14719.5|0
1648651500000|2022-03-30 14:45:00|14777.7|14753.7|14779.9|14755.9|14779.9|14755.9|14777.7|14753.7|2
1648651800000|2022-03-30 14:50:00|14790.6|14750.6|14794.9|14770.9|14807|14777.8|14790.6|14742|20
1648652100000|2022-03-30 14:55:00|14804.2|14764.2|14767.3|14727.3|14804.2|14770.9|14767.3|14719.8|2
1648652400000|2022-03-30 15:00:00|14768.4|14728.4|14778.4|14718.4|14779.5|14728.4|14750.9|14704.5|5
1648652700000|2022-03-30 15:05:00|14780.6|14720.6|14786.2|14746.2|14788.1|14747.3|14759|14720.6|3
1648653000000|2022-03-30 15:10:00|14787.3|14747.3|14772.9|14748.9|14788.4|14752.2|14772.9|14747.3|0
1648653300000|2022-03-30 15:15:00|14774|14750|14786.5|14762.5|14792|14762.5|14771.5|14742|5
1648653600000|2022-03-30 15:20:00|14785.4|14761.4|14768.7|14744.7|14787.6|14763.6|14767.6|14743.6|4
1648653900000|2022-03-30 15:25:00|14764.8|14740.8|14765.9|14741.9|14765.9|14741.9|14764.8|14740.8|0
1648654200000|2022-03-30 15:30:00|14768.7|14744.7|14770.9|14746.9|14770.9|14746.9|14765.9|14741.9|4
1648654500000|2022-03-30 15:35:00|14768.1|14744.1|14750.9|14726.9|14768.1|14744.1|14750.9|14726.9|3
1648654800000|2022-03-30 15:40:00|14761.4|14721.4|14763.6|14723.6|14763.6|14723.6|14761.4|14721.4|2
1648655100000|2022-03-30 15:45:00|14758.1|14734.1|14828.6|14788.6|14832.5|14788.6|14750.6|14726.6|17
1648655400000|2022-03-30 15:50:00|14823.1|14799.1|14832.8|14808.8|14832.8|14808.8|14823.1|14799.1|29
1648655700000|2022-03-30 15:55:00|14833.9|14809.9|14825.3|14801.3|14836.4|14812.4|14805.3|14781.3|8
1648656000000|2022-03-30 16:00:00|14826.4|14802.4|14829.7|14805.7|14834.7|14810.7|14826.4|14802.4|51
1648656300000|2022-03-30 16:05:00|14827|14803|14827.5|14787.5|14841.4|14803|14824.7|14781.4|14
1648656600000|2022-03-30 16:10:00|14829.7|14789.7|14818.9|14794.9|14829.7|14800.2|14817.8|14789.7|1
1648656900000|2022-03-30 16:15:00|14831.1|14791.1|14818.9|14794.9|14831.1|14794.9|14818.9|14790.8|1
1648657200000|2022-03-30 16:20:00|14821.1|14797.1|14845.3|14821.3|14845.3|14821.3|14821.1|14794.7|14
1648657500000|2022-03-30 16:25:00|14832.2|14792.2|14834.7|14794.7|14835.8|14807.7|14825.3|14792.2|17
1648657800000|2022-03-30 16:30:00|14835.8|14795.8|14858.9|14834.9|14858.9|14834.9|14828.1|14794.7|13
1648658100000|2022-03-30 16:35:00|14860.3|14836.3|14869.4|14829.4|14873.8|14847.4|14860.3|14829.4|10
1648658400000|2022-03-30 16:40:00|14874.4|14814.4|14856.9|14816.9|14874.4|14816.9|14854.4|14814.4|0
1648658700000|2022-03-30 16:45:00|14846.1|14822.1|14859.4|14819.4|14859.4|14822.1|14843.9|14818.3|1
1648659000000|2022-03-30 16:50:00|14860.5|14820.5|14855.5|14815.5|14868|14823.2|14845|14808|2
1648659300000|2022-03-30 16:55:00|14825|14801|14819.4|14759.4|14825|14801|14800.5|14759.4|16
1648659600000|2022-03-30 17:00:00|14818|14758|14786.4|14762.4|14818|14762.4|14786.4|14751.9|1
1648659900000|2022-03-30 17:05:00|14791.9|14767.9|14811.9|14771.9|14811.9|14771.9|14791.9|14766.9|4
1648660200000|2022-03-30 17:10:00|14806.4|14782.4|14806.4|14782.4|14806.4|14782.4|14806.4|14782.4|1
1648660500000|2022-03-30 17:15:00|14808.9|14784.9|14811.4|14787.4|14814.1|14787.4|14808|14774.1|32
1648660800000|2022-03-30 17:20:00|14810.2|14786.2|14797.7|14773.7|14810.7|14786.2|14792.7|14768.7|18
1648661100000|2022-03-30 17:25:00|14799.1|14775.1|14823.5|14763.5|14825.7|14786.2|14761.3|14726.5|77
1648661400000|2022-03-30 17:30:00|14825.7|14765.7|14806.3|14782.3|14825.7|14782.3|14806.3|14760.7|18
1648661700000|2022-03-30 17:35:00|14801.1|14777.1|14799.3|14759.3|14801.1|14777.1|14799.3|14759.3|3
1648662000000|2022-03-30 17:40:00|14794.3|14754.3|14829.1|14769.1|14829.1|14769.1|14785.2|14751.8|2
1648662300000|2022-03-30 17:45:00|14827.9|14767.9|14827.9|14767.9|14838.8|14778.8|14827.9|14767.9|1
1648662600000|2022-03-30 17:50:00|14812.4|14772.4|14802.4|14778.4|14842.9|14783.4|14799.9|14767.9|14
1648662900000|2022-03-30 17:55:00|14811.4|14787.4|14832.4|14772.4|14849.9|14789.9|14811.4|14772.4|10
1648728000000|2022-03-31 12:00:00|14831.4|14791.4|14861.8|14801.8|14863.2|14837.3|14826.7|14791.4|36
1648728300000|2022-03-31 12:05:00|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|0
1648728600000|2022-03-31 12:10:00|14863|14803|14863|14803|14863|14803|14863|14803|0
1648728900000|2022-03-31 12:15:00|14865.3|14805.3|14865.3|14805.3|14865.3|14805.3|14863.9|14803.9|0
1648729200000|2022-03-31 12:20:00|14841.8|14817.8|14866.6|14806.6|14866.6|14817.8|14841.8|14806.6|1
1648729500000|2022-03-31 12:25:00|14865.3|14805.3|14858|14818|14866.6|14818|14840.5|14805.3|2
1648729800000|2022-03-31 12:30:00|14859.1|14819.1|14859.1|14819.1|14859.1|14819.1|14859.1|14819.1|0
1648730100000|2022-03-31 12:35:00|14864.8|14824.8|14863|14839|14868.5|14839|14861.8|14824.8|15
1648730400000|2022-03-31 12:40:00|14864.3|14840.3|14874.5|14850.5|14877|14853|14864.3|14840.3|4
1648730700000|2022-03-31 12:45:00|14875.9|14851.9|14912.7|14852.7|14912.7|14856.9|14875.9|14844.3|11
1648731000000|2022-03-31 12:50:00|14897.3|14857.3|14897.3|14857.3|14897.3|14857.3|14897.3|14857.3|0
1648731300000|2022-03-31 12:55:00|14896.2|14856.2|14868.5|14828.5|14896.2|14856.2|14865.3|14828.5|12
1648731600000|2022-03-31 13:00:00|14866.2|14826.2|14871.3|14847.3|14875.4|14847.3|14866.2|14826.2|11
1648731900000|2022-03-31 13:05:00|14869.9|14845.9|14886.8|14862.8|14893.5|14862.8|14869.9|14845.9|7
1648732200000|2022-03-31 13:10:00|14890.7|14866.7|14912.3|14852.3|14912.3|14877.1|14890.7|14852.3|8
1648732500000|2022-03-31 13:15:00|14884.8|14860.8|14906|14882|14917.7|14888.2|14884.8|14848.1|18
1648732800000|2022-03-31 13:20:00|14901|14877|14901|14877|14901|14877|14901|14877|2
1648733100000|2022-03-31 13:25:00|14899.7|14875.7|14897.4|14873.4|14899.7|14875.7|14897.4|14873.4|0
1648733400000|2022-03-31 13:30:00|14898.7|14874.7|14901.2|14877.2|14901.2|14877.2|14891|14860.4|10
1648733700000|2022-03-31 13:35:00|14899.9|14875.9|14905.1|14881.1|14905.1|14881.1|14899.9|14875.9|3
1648734000000|2022-03-31 13:40:00|14908.9|14884.9|14985.2|14925.2|14986.4|14940.1|14906.4|14882.4|33
1648734300000|2022-03-31 13:45:00|14989.3|14929.3|15049.1|14989.1|15049.1|14989.1|14989.3|14929.3|37
1648734600000|2022-03-31 13:50:00|15047.8|14987.8|15037.6|14977.6|15084.2|15060.2|15037.3|14977.6|36
1648734900000|2022-03-31 13:55:00|15031.2|14971.2|15054.5|14994.5|15054.5|14994.5|15031.2|14971.2|10
1648735200000|2022-03-31 14:00:00|15058.5|14998.5|15114.1|15074.1|15114.1|15080.4|15058.5|14998.5|28
1648735500000|2022-03-31 14:05:00|15113|15073|15112.8|15072.8|15131.8|15099.8|15110|15066.8|37
1648735800000|2022-03-31 14:10:00|15103.4|15079.4|15042.8|15002.8|15116|15079.4|15042.8|14998.9|21
1648736100000|2022-03-31 14:15:00|15059.5|14999.5|15039.8|15015.8|15059.5|15015.8|15037.3|14999.5|3
1648736400000|2022-03-31 14:20:00|15068.5|15008.5|15104.3|15064.3|15110.4|15064.3|15068.5|15008.5|4
1648736700000|2022-03-31 14:25:00|15100.1|15076.1|15099.1|15039.1|15118|15094|15095.2|15035.2|20
1648737000000|2022-03-31 14:30:00|15100.2|15040.2|15082.3|15042.3|15100.4|15043.7|15082.3|15035|3
1648737300000|2022-03-31 14:35:00|15097.7|15037.7|15107.7|15047.7|15107.7|15047.7|15097.7|15037.7|0
1648737600000|2022-03-31 14:40:00|15096.4|15056.4|15101.9|15041.9|15105.8|15066.3|15067.6|15037.9|12
1648737900000|2022-03-31 14:45:00|15103.3|15043.3|15107.9|15083.9|15109.6|15083.9|15100|15043.3|1
1648738200000|2022-03-31 14:50:00|15120|15080|15141.7|15081.7|15159.2|15128.3|15114.5|15072.8|14
1648738500000|2022-03-31 14:55:00|15142.8|15082.8|15103.6|15043.6|15144.2|15084.2|15098.6|15038.6|12
1648738800000|2022-03-31 15:00:00|15094.4|15034.4|15085.9|15025.9|15098.4|15038.4|15085.9|15025.9|0
1648739100000|2022-03-31 15:05:00|15084.6|15024.6|15081.9|15021.9|15085.9|15025.9|15081.9|15021.9|1
1648739400000|2022-03-31 15:10:00|15079.2|15019.2|15031.5|14971.5|15079.2|15028.1|15015.3|14969.2|37
1648739700000|2022-03-31 15:15:00|15019|14979|15061.5|15001.5|15061.5|15013.1|15011.8|14967.2|13
1648740000000|2022-03-31 15:20:00|15059.2|14999.2|15023.2|14963.2|15059.2|15007.7|15019.5|14959.5|10
1648740300000|2022-03-31 15:25:00|15020.7|14960.7|15015.1|14975.1|15030.3|14975.1|15015.1|14960.7|0
1648740600000|2022-03-31 15:30:00|15029.1|14969.1|15011.2|14971.2|15029.1|14993.1|15011.2|14969.1|7
1648740900000|2022-03-31 15:35:00|14999.2|14975.2|15033|14993|15033|15002.3|14999.2|14962.6|10
1648741200000|2022-03-31 15:40:00|15031.8|14991.8|15081.3|15057.3|15081.3|15057.3|15023.6|14991.8|15
1648741500000|2022-03-31 15:45:00|15082.4|15058.4|15112.7|15072.7|15115.2|15080.4|15082.4|15044.5|18
1648741800000|2022-03-31 15:50:00|15111.4|15071.4|15135.2|15075.2|15135.2|15110.7|15105.9|15071.4|24
1648742100000|2022-03-31 15:55:00|15137.7|15077.7|15132.7|15092.7|15141|15105.7|15129.7|15075.2|2
1648742400000|2022-03-31 16:00:00|15134.1|15094.1|15144.8|15104.8|15152.9|15114.4|15129.7|15094.1|8
1648742700000|2022-03-31 16:05:00|15135.5|15111.5|15151.5|15111.5|15151.5|15118.4|15135.5|15109|3
1648743000000|2022-03-31 16:10:00|15152.7|15112.7|15152.7|15112.7|15152.7|15112.7|15152.7|15112.7|0
1648743300000|2022-03-31 16:15:00|15154|15114|15148.7|15124.7|15154|15124.7|15147.4|15114|3
1648743600000|2022-03-31 16:20:00|15150.1|15126.1|15155.1|15131.1|15156.4|15132.4|15150.1|15126.1|2
1648743900000|2022-03-31 16:25:00|15155|15131|15136.1|15096.1|15155|15131|15136.1|15087.5|2
1648744200000|2022-03-31 16:30:00|15148.8|15088.8|15138.5|15114.5|15152.8|15114.5|15136.2|15087.5|1
1648744500000|2022-03-31 16:35:00|15150.5|15110.5|15130.4|15106.4|15153.8|15121.2|15130.4|15093.8|8
1648744800000|2022-03-31 16:40:00|15127.7|15103.7|15146.5|15106.5|15146.5|15106.5|15126.6|15099.8|4
1648745100000|2022-03-31 16:45:00|15152.4|15092.4|15136.1|15096.1|15152.4|15106.5|15136.1|15092.4|1
1648745400000|2022-03-31 16:50:00|15117.7|15093.7|15143.6|15103.6|15143.6|15103.6|15117.7|15093.7|2
1648745700000|2022-03-31 16:55:00|15143.5|15103.5|15141.9|15117.9|15143.5|15117.9|15138.2|15103.5|2
1648746000000|2022-03-31 17:00:00|15143.5|15103.5|15143.5|15083.5|15143.5|15110.2|15120.2|15083.5|20
1648746300000|2022-03-31 17:05:00|15146.2|15086.2|15143.5|15083.5|15147.4|15087.4|15143.5|15083.5|1
1648746600000|2022-03-31 17:10:00|15132.2|15092.2|15120.1|15096.1|15132.2|15096.1|15120.1|15092.2|0
1648746900000|2022-03-31 17:15:00|15121.3|15097.3|15123.1|15083.1|15123.8|15099.8|15116.5|15083.1|4
1648747200000|2022-03-31 17:20:00|15122|15082|15125.4|15085.4|15130.1|15098.2|15113.8|15070.1|9
1648747500000|2022-03-31 17:25:00|15124.3|15084.3|15124|15084|15131.9|15104.2|15104.7|15079.6|48
1648747800000|2022-03-31 17:30:00|15125.2|15085.2|15107.9|15067.9|15125.2|15090.3|15106.7|15055.4|8
1648748100000|2022-03-31 17:35:00|15110.2|15070.2|15096.1|15056.1|15112.3|15071.6|15081.8|15048.5|23
1648748400000|2022-03-31 17:40:00|15091.5|15051.5|15107.3|15083.3|15112|15088|15091.5|15051.5|5
1648748700000|2022-03-31 17:45:00|15106.2|15082.2|15097.6|15037.6|15110.3|15082.2|15072.7|15037.6|10
1648749000000|2022-03-31 17:50:00|15099|15039|15107.8|15083.8|15113.3|15083.8|15091.8|15037.6|9
1648749300000|2022-03-31 17:55:00|15109.2|15085.2|15123.1|15063.1|15134.7|15098.1|15101.9|15041.9|27
1648814400000|2022-04-01 12:00:00|15162.7|15102.7|15140.3|15080.3|15180.4|15153.4|15119.9|15074|37
1648814700000|2022-04-01 12:05:00|15151.6|15100.3|15146.3|15086.3|15155.4|15100.3|15139.1|15079.1|5
1648815000000|2022-04-01 12:10:00|15148.9|15088.9|15109.7|15049.7|15150.1|15090.1|15108.4|15048.4|10
1648815300000|2022-04-01 12:15:00|15108.4|15048.4|15097|15057|15109.6|15063.7|15087.7|15048.4|2
1648815600000|2022-04-01 12:20:00|15087.7|15063.7|15061.8|15037.8|15097|15063.7|15057.5|15025.8|24
1648815900000|2022-04-01 12:25:00|15061.7|15037.7|15072.2|15048.2|15078.9|15048.2|15059.2|15035.2|6
1648816200000|2022-04-01 12:30:00|15078.9|15038.9|15067.1|15043.1|15086.2|15049.7|15057|15026.2|17
1648816500000|2022-04-01 12:35:00|15055.2|15031.2|15026.3|14966.3|15055.2|15031.2|15025|14965|24
1648816800000|2022-04-01 12:40:00|15027.5|14967.5|15034|14974|15040|15004.5|15020|14967.5|3
1648817100000|2022-04-01 12:45:00|15025.3|14985.3|15040.6|14980.6|15040.6|14985.3|15025.3|14980.6|3
1648817400000|2022-04-01 12:50:00|15041.9|14981.9|15049.2|14989.2|15050.6|14997.9|15037.9|14981.9|0
1648817700000|2022-04-01 12:55:00|15037.9|14997.9|15058.3|15018.3|15058.3|15025|15036.2|14989.2|3
1648818000000|2022-04-01 13:00:00|15049|15025|15137.5|15113.5|15146.8|15119.9|15049|15018.3|40
1648818300000|2022-04-01 13:05:00|15148|15108|15143.2|15103.2|15148|15111.1|15135.1|15103.2|0
1648818600000|2022-04-01 13:10:00|15144.4|15104.4|15145.6|15105.6|15150.6|15112.3|15129.1|15088.1|8
1648818900000|2022-04-01 13:15:00|15151.7|15091.7|15201.3|15141.3|15203.9|15143.9|15140.1|15091.7|25
1648819200000|2022-04-01 13:20:00|15200.1|15140.1|15285.8|15225.8|15332.7|15285.1|15198.9|15138.9|33
1648819500000|2022-04-01 13:25:00|15284.6|15224.6|15304.6|15280.6|15315.2|15288.2|15284.6|15224.6|28
1648819800000|2022-04-01 13:30:00|15303.3|15279.3|15346.3|15306.3|15346.3|15316.9|15303.3|15278.9|15
1648820100000|2022-04-01 13:35:00|15334.3|15310.3|15343.1|15303.1|15375.3|15334.6|15320.5|15280.5|44
1648820400000|2022-04-01 13:40:00|15358.4|15298.4|15360.5|15336.5|15365.5|15341.5|15356.6|15298.4|20
1648820700000|2022-04-01 13:45:00|15361.6|15301.6|15353.6|15293.6|15362.8|15302.8|15353.6|15293.6|6
1648821000000|2022-04-01 13:50:00|15342.3|15302.3|15304.3|15244.3|15342.3|15302.3|15297.7|15244.3|3
1648821300000|2022-04-01 13:55:00|15305.6|15245.6|15316.8|15256.8|15319.3|15259.3|15305.6|15245.6|1
1648821600000|2022-04-01 14:00:00|15319.2|15259.2|15361.2|15301.2|15367.1|15327.1|15319.2|15259.2|15
1648821900000|2022-04-01 14:05:00|15370.2|15346.2|15436.3|15376.3|15436.5|15376.5|15367.6|15312.6|38
1648822200000|2022-04-01 14:10:00|15442.8|15382.8|15463.6|15403.6|15466.2|15406.2|15442.8|15382.8|22
1648822500000|2022-04-01 14:15:00|15463.5|15403.5|15502.8|15442.8|15502.8|15457.1|15463.5|15403.5|23
1648822800000|2022-04-01 14:20:00|15515.9|15455.9|15489.8|15429.8|15515.9|15455.9|15473.4|15413.4|15
1648823100000|2022-04-01 14:25:00|15483.3|15423.3|15458.5|15398.5|15489.8|15429.8|15452.3|15398.5|13
1648823400000|2022-04-01 14:30:00|15443.3|15403.3|15482.5|15422.5|15485|15425|15431.8|15395|15
1648823700000|2022-04-01 14:35:00|15485|15425|15485|15425|15485|15425|15485|15425|1
1648824000000|2022-04-01 14:40:00|15482.5|15422.5|15483.8|15423.8|15485|15425|15481.3|15421.3|1
1648824300000|2022-04-01 14:45:00|15482.5|15422.5|15462.3|15402.3|15486.1|15446.1|15452.3|15392.3|6
1648824600000|2022-04-01 14:50:00|15461|15401|15516.6|15456.6|15516.6|15475.5|15459.8|15399.8|55
1648824900000|2022-04-01 14:55:00|15517.9|15457.9|15499.9|15439.9|15522|15467|15491|15439.9|21
1648825200000|2022-04-01 15:00:00|15491.2|15451.2|15533.1|15473.1|15533.1|15473.1|15491.2|15446.4|11
1648825500000|2022-04-01 15:05:00|15512.2|15452.2|15547.4|15487.4|15552.1|15510.6|15512.2|15452.2|15
1648825800000|2022-04-01 15:10:00|15549.8|15489.8|15543.6|15503.6|15558.7|15534.2|15527.9|15489.8|25
1648826100000|2022-04-01 15:15:00|15546.1|15506.1|15551.9|15527.9|15566.2|15530.5|15542.3|15492.4|9
1648826400000|2022-04-01 15:20:00|15554.5|15530.5|15562.5|15522.5|15571.2|15530.5|15547|15500.8|13
1648826700000|2022-04-01 15:25:00|15561.2|15521.2|15562.2|15502.2|15562.9|15530.2|15552.9|15494.9|5
1648827000000|2022-04-01 15:30:00|15560|15520|15559.5|15535.5|15566.2|15535.5|15559.5|15520|8
1648827300000|2022-04-01 15:35:00|15558.2|15534.2|15564.5|15504.5|15574.8|15548.9|15551.3|15496.8|24
1648827600000|2022-04-01 15:40:00|15564.4|15504.4|15555.7|15495.7|15574|15537.3|15552.8|15495.7|9
1648827900000|2022-04-01 15:45:00|15557|15497|15583.1|15523.1|15584.4|15534.6|15557|15497|9
1648828200000|2022-04-01 15:50:00|15581.8|15521.8|15590.3|15550.3|15597.7|15559.6|15557.3|15520.5|11
1648828500000|2022-04-01 15:55:00|15581|15557|15601.1|15561.1|15601.1|15564.1|15579.6|15551.4|5
1648828800000|2022-04-01 16:00:00|15599.8|15559.8|15697.3|15657.3|15697.3|15657.3|15591.9|15559.8|27
1648829100000|2022-04-01 16:05:00|15695.8|15671.8|15792.6|15752.6|15833.7|15802.1|15695.8|15663.3|97
1648829400000|2022-04-01 16:10:00|15782|15758|15785.2|15725.2|15818.7|15779.5|15778.6|15725.2|14
1648829700000|2022-04-01 16:15:00|15793.3|15733.3|15781.8|15721.8|15794.6|15763.4|15752.6|15715.9|52
1648830000000|2022-04-01 16:20:00|15784.3|15724.3|15800.6|15740.6|15800.6|15740.6|15779.3|15719.3|13
1648830300000|2022-04-01 16:25:00|15793.2|15753.2|15773.4|15749.4|15804.3|15763.4|15771.7|15731.7|9
1648830600000|2022-04-01 16:30:00|15772.2|15748.2|15767.4|15743.4|15797.9|15762.2|15767.4|15737.9|9
1648830900000|2022-04-01 16:35:00|15768.7|15744.7|15752.3|15728.3|15769.9|15745.9|15745.9|15717.9|36
1648831200000|2022-04-01 16:40:00|15768.9|15728.9|15742.2|15718.2|15768.9|15738.3|15740.8|15707.7|32
1648831500000|2022-04-01 16:45:00|15741|15717|15735.4|15675.4|15741.7|15717|15732.8|15672.8|104
1648831800000|2022-04-01 16:50:00|15737.8|15677.8|15742.9|15682.9|15742.9|15682.9|15737.8|15677.8|8
1648832100000|2022-04-01 16:55:00|15735.4|15695.4|15737.4|15677.4|15742.4|15707|15726.1|15677.4|35
1648832400000|2022-04-01 17:00:00|15726.1|15686.1|15705.6|15681.6|15726.1|15696.8|15705.6|15681.3|13
1648832700000|2022-04-01 17:05:00|15703.1|15679.1|15665.8|15641.8|15703.1|15679.1|15665.8|15636.3|24
1648833000000|2022-04-01 17:10:00|15663.3|15639.3|15669.5|15645.5|15672|15648|15663.3|15639.3|7
1648833300000|2022-04-01 17:15:00|15667|15643|15660.8|15636.8|15669.4|15645.4|15660.8|15636.8|16
1648833600000|2022-04-01 17:20:00|15658.4|15634.4|15681.4|15621.4|15681.4|15634.4|15652|15610|25
1648833900000|2022-04-01 17:25:00|15682.7|15622.7|15754.9|15730.9|15756.1|15732.1|15677.3|15622.7|229
1648834200000|2022-04-01 17:30:00|15757.7|15717.7|15679.4|15619.4|15757.7|15725.7|15679.4|15619.4|12
1648834500000|2022-04-01 17:35:00|15671|15611|15651|15611|15671|15613.4|15651|15606|2
1648834800000|2022-04-01 17:40:00|15640.4|15616.4|15617|15577|15649.5|15616.4|15610.8|15570.8|16
1648835100000|2022-04-01 17:45:00|15610.3|15586.3|15639.8|15599.8|15644.9|15610.3|15610.3|15576|45
1648835400000|2022-04-01 17:50:00|15635.5|15611.5|15648.5|15608.5|15656.2|15612.8|15631.7|15596.2|19
1648835700000|2022-04-01 17:55:00|15659.8|15599.8|15632.5|15608.5|15659.8|15608.5|15632.5|15582.7|23
1649073600000|2022-04-04 12:00:00|15615.1|15555.1|16136.3|16076.3|16145.7|16085.7|15615.1|15555.1|228
1649073900000|2022-04-04 12:05:00|16122.6|16062.6|16132.6|16072.6|16234|16174|16103.8|16052.6|47
1649074200000|2022-04-04 12:10:00|16133.8|16073.8|16172.7|16112.7|16205.1|16149.1|16133.8|16073.8|18
1649074500000|2022-04-04 12:15:00|16171.5|16111.5|16369.5|16309.5|16372|16312|16171.5|16111.5|44
1649074800000|2022-04-04 12:20:00|16345.8|16285.8|16264.5|16204.5|16369.5|16309.5|16197.2|16137.2|25
1649075100000|2022-04-04 12:25:00|16265.7|16205.7|16213.2|16153.2|16273.2|16213.2|16210.7|16150.7|8
1649075400000|2022-04-04 12:30:00|16214.5|16154.5|16213.2|16173.2|16237.8|16179.8|16197|16137|27
1649075700000|2022-04-04 12:35:00|16214.5|16174.5|16212.9|16152.9|16225|16193.7|16149.8|16089.8|27
1649076000000|2022-04-04 12:40:00|16211.8|16151.8|16133.5|16073.5|16220.4|16175.4|16124.7|16064.7|12
1649076300000|2022-04-04 12:45:00|16132.2|16072.2|16134.3|16074.3|16143.2|16083.2|16130.7|16070.7|20
1649076600000|2022-04-04 12:50:00|16138.2|16078.2|16152.9|16092.9|16152.9|16092.9|16120.7|16060.7|13
1649076900000|2022-04-04 12:55:00|16151.7|16091.7|16145.6|16085.6|16151.7|16091.7|16145.6|16085.6|3
1649077200000|2022-04-04 13:00:00|16148.1|16088.1|16127.4|16087.4|16148.1|16103.1|16110.6|16082.1|9
1649077500000|2022-04-04 13:05:00|16132.7|16072.7|16135.3|16075.3|16146.7|16099.2|16127.4|16067.4|10
1649077800000|2022-04-04 13:10:00|16132.8|16072.8|16132.8|16092.8|16135.3|16092.8|16108.7|16066.2|4
1649078100000|2022-04-04 13:15:00|16123.6|16099.6|16195.4|16135.4|16196.7|16136.7|16123.6|16096.5|21
1649078400000|2022-04-04 13:20:00|16196.7|16136.7|16223.9|16163.9|16223.9|16167.5|16186.2|16136.7|16
1649078700000|2022-04-04 13:25:00|16225.3|16165.3|16231.7|16171.7|16235.5|16175.5|16225.3|16165.3|2
1649079000000|2022-04-04 13:30:00|16233|16173|16185.5|16125.5|16233|16184.2|16145|16113|14
1649079300000|2022-04-04 13:35:00|16160.4|16136.4|16188|16128|16189.3|16136.4|16150|16125.5|5
1649079600000|2022-04-04 13:40:00|16189.3|16129.3|16197.7|16137.7|16197.7|16137.7|16189.3|16129.3|6
1649079900000|2022-04-04 13:45:00|16196.4|16136.4|16193.1|16133.1|16199|16139|16188.9|16128.9|5
1649080200000|2022-04-04 13:50:00|16194.4|16134.4|16143.9|16083.9|16194.4|16134.4|16138.3|16078.3|75
1649080500000|2022-04-04 13:55:00|16153.9|16093.9|16176.3|16116.3|16180.1|16120.1|16114.6|16082.1|33
1649080800000|2022-04-04 14:00:00|16178.8|16118.8|16134.7|16074.7|16178.8|16118.8|16114.7|16054.7|17
1649081100000|2022-04-04 14:05:00|16133.4|16073.4|16144.7|16084.7|16173.8|16140.2|16101.7|16073.4|21
1649081400000|2022-04-04 14:10:00|16149.7|16109.7|16135.9|16075.9|16149.7|16109.7|16129.7|16069.7|9
1649081700000|2022-04-04 14:15:00|16136|16076|16141|16081|16141|16081|16134.7|16074.7|2
1649082000000|2022-04-04 14:20:00|16140.9|16080.9|16147.2|16087.2|16147.2|16087.2|16140.9|16080.9|0
1649082300000|2022-04-04 14:25:00|16145.8|16085.8|16103.5|16043.5|16146|16086|16084.8|16024.8|16
1649082600000|2022-04-04 14:30:00|16094|16034|15748.5|15688.5|16094|16034|15748.5|15688.5|65
1649082900000|2022-04-04 14:35:00|15746.1|15686.1|15755.8|15695.8|15759.4|15699.4|15744.8|15684.8|2
1649083200000|2022-04-04 14:40:00|15778.3|15738.3|15770.7|15710.7|15778.3|15738.3|15755.8|15695.8|4
1649083500000|2022-04-04 14:45:00|15811.9|15771.9|15960.8|15900.8|15964.5|15904.5|15806.2|15771.9|11
1649083800000|2022-04-04 14:50:00|15943.3|15883.3|15946.9|15886.9|15955.7|15895.7|15897.1|15857.1|10
1649084100000|2022-04-04 14:55:00|15953.9|15893.9|15973.3|15913.3|15975.9|15915.9|15953.9|15893.9|2
1649084400000|2022-04-04 15:00:00|15974.6|15914.6|15959.5|15899.5|15975.9|15915.9|15959.5|15899.5|7
1649084700000|2022-04-04 15:05:00|15960.8|15900.8|16048.3|15988.3|16062|16002|15960.8|15900.8|13
1649085000000|2022-04-04 15:10:00|16055.4|15995.4|16027|15967|16099.6|16039.6|16020.8|15960.8|16
1649085300000|2022-04-04 15:15:00|16029.6|15969.6|16025.8|15965.8|16030.9|15970.9|16024.5|15964.5|8
1649085600000|2022-04-04 15:20:00|16027.1|15967.1|16024.5|15964.5|16027.1|15967.1|16024.5|15964.5|24
1649085900000|2022-04-04 15:25:00|16027.1|15967.1|16023.3|15963.3|16027.1|15967.1|16023.3|15963.3|29
1649086200000|2022-04-04 15:30:00|16024.6|15964.6|15970.5|15946.5|16025.9|15965.9|15963.4|15921|12
1649086500000|2022-04-04 15:35:00|15971.6|15947.6|15972.8|15948.8|15973|15949|15970.2|15946.2|6
1649086800000|2022-04-04 15:40:00|15971.5|15947.5|15952.8|15892.8|15971.5|15947.5|15927.7|15867.7|6
1649087100000|2022-04-04 15:45:00|15956.8|15896.8|15954.1|15894.1|15959.4|15909.6|15949.6|15894.1|2
1649087400000|2022-04-04 15:50:00|15955.5|15895.5|15963.9|15923.9|15967.8|15932.4|15949.6|15894.1|12
1649087700000|2022-04-04 15:55:00|15954.7|15930.7|15880.2|15820.2|15990.5|15932.1|15868.4|15808.4|10
1649088000000|2022-04-04 16:00:00|15880.3|15820.3|15836.8|15776.8|15881.6|15821.6|15829.3|15769.3|5
1649088300000|2022-04-04 16:05:00|15839.1|15779.1|15826.8|15766.8|15848.2|15788.2|15826.8|15766.8|2
1649088600000|2022-04-04 16:10:00|15829.4|15769.4|15871.7|15811.7|15878.2|15818.2|15826.8|15766.8|7
1649088900000|2022-04-04 16:15:00|15873.1|15813.1|15898.1|15838.1|15898.1|15867.2|15871.7|15811.7|11
1649089200000|2022-04-04 16:20:00|15896.9|15836.9|15914.4|15854.4|15918.2|15858.2|15895.6|15835.6|4
1649089500000|2022-04-04 16:25:00|15900.6|15840.6|15901.9|15841.9|15903.2|15843.2|15900.6|15840.6|2
1649089800000|2022-04-04 16:30:00|15899.4|15839.4|15836.7|15776.7|15900.7|15840.7|15795|15768.4|16
1649090100000|2022-04-04 16:35:00|15826.1|15766.1|15793.7|15769.7|15826.1|15771|15788.6|15739.2|7
1649090400000|2022-04-04 16:40:00|15795|15771|15778|15718|15804.4|15771|15773|15713|11
1649090700000|2022-04-04 16:45:00|15779.2|15719.2|15796.8|15756.8|15796.8|15756.8|15777.2|15719.2|5
1649091000000|2022-04-04 16:50:00|15798.2|15758.2|15787.8|15763.8|15798.2|15763.8|15778|15718|29
1649091300000|2022-04-04 16:55:00|15781.5|15757.5|15802|15762|15802|15762|15765.8|15705.8|5
1649091600000|2022-04-04 17:00:00|||||||||16
1649091900000|2022-04-04 17:05:00|||||||||3
1649092200000|2022-04-04 17:10:00|15792.8|15768.8|15857.1|15797.1|15857.1|15797.1|15790.3|15766.3|52
1649092500000|2022-04-04 17:15:00|15859.6|15799.6|15890.9|15830.9|15890.9|15830.9|15859.6|15799.6|23
1649092800000|2022-04-04 17:20:00|15898.8|15838.8|15896.3|15836.3|15900.3|15840.3|15892.4|15832.4|3
1649093100000|2022-04-04 17:25:00|15895|15835|15936.6|15896.6|15944|15905.8|15869.8|15822.7|136
1649093400000|2022-04-04 17:30:00|15928.5|15904.5|15946.3|15886.3|15956.2|15920.7|15926|15878.5|18
1649093700000|2022-04-04 17:35:00|15945.2|15885.2|15946.3|15886.3|15947.7|15887.7|15943.8|15883.8|31
1649094000000|2022-04-04 17:40:00|15943.7|15883.7|15946.2|15886.2|15947.4|15887.4|15943.7|15883.7|26
1649094300000|2022-04-04 17:45:00|15950.9|15890.9|15961.2|15901.2|15973.7|15913.7|15950.9|15890.9|28
1649094600000|2022-04-04 17:50:00|15959.9|15899.9|15949.9|15889.9|15959.9|15899.9|15949.9|15889.9|1
1649094900000|2022-04-04 17:55:00|15951|15891|15912.4|15852.4|15951|15904.9|15897.4|15837.4|6
1649160000000|2022-04-05 12:00:00|15881.8|15821.8|16074.3|16014.3|16138.1|16098.1|15879.3|15821.8|63
1649160300000|2022-04-05 12:05:00|16067.4|16007.4|16059.3|15999.3|16067.4|16007.4|16056.8|15996.8|3
1649160600000|2022-04-05 12:10:00|16057.9|15997.9|16067.9|16007.9|16070.4|16010.4|16057.9|15997.9|2
1649160900000|2022-04-05 12:15:00|16080|16020|16100.2|16040.2|16104|16044|16075.4|16015.4|4
1649161200000|2022-04-05 12:20:00|16099|16039|16075.4|16015.4|16099|16039|16063.1|16003.1|1
1649161500000|2022-04-05 12:25:00|16069.7|16009.7|16062.9|16002.9|16069.7|16009.7|16060.4|16000.4|0
1649161800000|2022-04-05 12:30:00|16064.2|16004.2|16062.9|16002.9|16069.2|16009.2|16059.2|15999.2|2
1649162100000|2022-04-05 12:35:00|16067.5|16007.5|16092.5|16032.5|16095|16035.4|16065.2|16007.5|9
1649162400000|2022-04-05 12:40:00|16093.6|16033.6|16090.8|16066.8|16097.5|16068|16079|16032.5|2
1649162700000|2022-04-05 12:45:00|16089.5|16065.5|16097.4|16073.4|16099.9|16075.9|16089.5|16065.5|3
1649163000000|2022-04-05 12:50:00|16101.2|16077.2|16124.9|16100.9|16131.7|16102.2|16101.2|16068.1|16
1649163300000|2022-04-05 12:55:00|16134|16094|16174|16114|16174|16137.2|16130.6|16094|22
1649163600000|2022-04-05 13:00:00|16172.7|16112.7|16137.9|16097.9|16174|16144.7|16084.2|16036.5|12
1649163900000|2022-04-05 13:05:00|16136.7|16096.7|16135.4|16095.4|16137.9|16097.9|16135.4|16095.4|0
1649164200000|2022-04-05 13:10:00|16126.2|16102.2|16134.2|16094.2|16146.7|16102.2|16126.2|16084|3
1649164500000|2022-04-05 13:15:00|16145.4|16085.4|16121.2|16097.2|16146.7|16098.6|16118.7|16085.4|6
1649164800000|2022-04-05 13:20:00|16139|16099|16134.9|16110.9|16148.1|16110.9|16131.7|16086.7|7
1649165100000|2022-04-05 13:25:00|16132.1|16108.1|16130.1|16090.1|16134.4|16108.1|16128.7|16089|5
1649165400000|2022-04-05 13:30:00|16131.3|16091.3|16161.1|16121.1|16167.2|16122.4|16131.3|16091.3|7
1649165700000|2022-04-05 13:35:00|16162.4|16122.4|16177.1|16153.1|16178.3|16154.3|16159.4|16122.4|18
1649166000000|2022-04-05 13:40:00|16176|16152|16131.3|16091.3|16177.1|16153.1|16131.3|16078.8|27
1649166300000|2022-04-05 13:45:00|16128.5|16088.5|16129.7|16089.7|16129.7|16089.7|16128.5|16088.5|2
1649166600000|2022-04-05 13:50:00|16131|16091|16008.8|15948.8|16131|16091|16008.8|15948.8|11
1649166900000|2022-04-05 13:55:00|16006.5|15946.5|16009.2|15949.2|16009.2|15949.2|16001.3|15941.3|17
1649167200000|2022-04-05 14:00:00|16008.1|15948.1|16101.7|16041.7|16101.7|16041.7|16006.7|15946.7|18
1649167500000|2022-04-05 14:05:00|16108.5|16048.5|16125.5|16065.5|16137.2|16077.2|16108.5|16048.5|41
1649167800000|2022-04-05 14:10:00|16120.1|16060.1|16114.7|16054.7|16120.1|16060.1|16114.7|16054.7|4
1649168100000|2022-04-05 14:15:00|16116|16056|16116|16056|16116|16056|16116|16056|1
1649168400000|2022-04-05 14:20:00|16117.4|16057.4|16121.5|16061.5|16124|16064|16117.4|16057.4|2
1649168700000|2022-04-05 14:25:00|16098.9|16074.9|16114.4|16054.4|16119|16074.9|16092.1|16049.4|5
1649169000000|2022-04-05 14:30:00|16093|16069|16104.4|16044.4|16107.2|16069|16077.6|16021.9|12
1649169300000|2022-04-05 14:35:00|16105.8|16045.8|16040.6|15980.6|16105.8|16061.3|16034.9|15974.9|6
1649169600000|2022-04-05 14:40:00|16039.4|15979.4|15987.1|15963.1|16039.4|15979.4|15987.1|15948.6|5
1649169900000|2022-04-05 14:45:00|15989.8|15965.8|15988.1|15928.1|16016.7|15967.2|15983.5|15924.4|5
1649170200000|2022-04-05 14:50:00|15986.9|15926.9|16058.5|15998.5|16059.4|16035.4|15961.5|15901.5|71
1649170500000|2022-04-05 14:55:00|16059.9|15999.9|16073.7|16013.7|16073.7|16013.7|16059.9|15999.9|5
1649170800000|2022-04-05 15:00:00|16074.9|16014.9|16161.2|16137.2|16170.3|16137.2|16063.9|16014.9|13
1649171100000|2022-04-05 15:05:00|16160.1|16136.1|16143|16083|16178.5|16144|16143|16083|21
1649171400000|2022-04-05 15:10:00|16142.1|16082.1|16134.4|16074.4|16144.8|16084.8|16133|16073|3
1649171700000|2022-04-05 15:15:00|16133.3|16073.3|16147.8|16087.8|16147.8|16087.8|16120.1|16073.3|5
1649172000000|2022-04-05 15:20:00|16151.4|16091.4|16152.6|16092.6|16168.9|16111|16151|16091.4|9
1649172300000|2022-04-05 15:25:00|||||||||9
1649172600000|2022-04-05 15:30:00|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|6
1649172900000|2022-04-05 15:35:00|16152.6|16092.6|16136.4|16076.4|16152.6|16124.4|16136.4|16076.4|15
1649173200000|2022-04-05 15:40:00|16140.1|16080.1|16138.9|16078.9|16155.3|16095.3|16128.9|16068.9|9
1649173500000|2022-04-05 15:45:00|16136.4|16076.4|16141.4|16081.4|16141.4|16081.4|16136.4|16076.4|5
1649173800000|2022-04-05 15:50:00|||||||||6
1649174100000|2022-04-05 15:55:00|16142.5|16082.5|16136.4|16096.4|16143.9|16096.4|16135|16082.5|8
1649174400000|2022-04-05 16:00:00|16125|16101|16103.9|16043.9|16133.9|16106.9|16103.9|16043.9|24
1649174700000|2022-04-05 16:05:00|16102.8|16042.8|16100|16040|16102.8|16042.8|16090.9|16030.9|16
1649175000000|2022-04-05 16:10:00|16098.7|16038.7|16100.9|16060.9|16102.3|16062.3|16092.8|16035.9|10
1649175300000|2022-04-05 16:15:00|16099.8|16059.8|16100.9|16060.9|16100.9|16060.9|16098.4|16058.4|13
1649175600000|2022-04-05 16:20:00|16102.1|16062.1|16098.4|16058.4|16103.4|16073.9|16097.9|16058.4|1
1649175900000|2022-04-05 16:25:00|16099.6|16059.6|16095.7|16071.7|16105.9|16073.9|16092.9|16058.4|13
1649176200000|2022-04-05 16:30:00|16094.5|16070.5|16092.9|16068.9|16104.8|16070.5|16085|16043.4|13
1649176500000|2022-04-05 16:35:00|16107.5|16047.5|16108.4|16048.4|16108.4|16053.2|16093.2|16045.7|8
1649176800000|2022-04-05 16:40:00|16095.9|16055.9|16085.4|16061.4|16103.4|16068.9|16077.9|16042.1|12
1649177100000|2022-04-05 16:45:00|16104.8|16044.8|16051.6|16027.6|16104.8|16044.8|16051.6|16018.4|6
1649177400000|2022-04-05 16:50:00|16050.4|16026.4|16053.4|15993.4|16062.1|16026.4|16034.8|15988.4|12
1649177700000|2022-04-05 16:55:00|16045.9|16005.9|16028.6|15968.6|16053.4|16018.9|16013.4|15953.4|24
1649178000000|2022-04-05 17:00:00|15998.1|15974.1|15964.5|15940.5|15998.1|15974.1|15963.1|15917|10
1649178300000|2022-04-05 17:05:00|15963.1|15939.1|15912|15852|15979.8|15939.1|15897.9|15839.5|43
1649178600000|2022-04-05 17:10:00|15913.4|15853.4|15935.4|15875.4|15935.4|15877.3|15890.4|15853.4|16
1649178900000|2022-04-05 17:15:00|15935.7|15875.7|15918.4|15878.4|15937|15882.5|15918.4|15875.7|2
1649179200000|2022-04-05 17:20:00|15925|15865|15886.3|15862.3|15930|15883.6|15884.9|15858.4|19
1649179500000|2022-04-05 17:25:00|15887.7|15863.7|16005.2|15945.2|16066.8|16017.3|15881.8|15841.8|77
1649179800000|2022-04-05 17:30:00|16002.5|15942.5|15993.6|15933.6|16053.4|16005.6|15985.9|15933.6|5
1649180100000|2022-04-05 17:35:00|15991.1|15931.1|15990.9|15930.9|15991.1|15943.4|15957.9|15922.7|4
1649180400000|2022-04-05 17:40:00|15996.3|15936.3|15957.2|15897.2|15996.3|15948.6|15955.1|15897.2|4
1649180700000|2022-04-05 17:45:00|15958.4|15898.4|15959.7|15899.7|15959.7|15899.7|15958.4|15898.4|0
1649181000000|2022-04-05 17:50:00|15954.7|15914.7|15980.4|15940.4|15983.6|15940.4|15945.6|15914.7|7
1649181300000|2022-04-05 17:55:00|15987.2|15947.2|15964|15904|15990.4|15947.2|15961.3|15901.3|8
1649246400000|2022-04-06 12:00:00|15959.8|15935.8|16035.5|15975.5|16047.8|16014.6|15919.5|15890|28
1649246700000|2022-04-06 12:05:00|16021.9|15997.9|16023.3|15999.3|16023.3|15999.3|16021.9|15997.9|2
1649247000000|2022-04-06 12:10:00|16008.5|15948.5|16001.3|15941.3|16008.5|15948.5|15998.8|15938.8|5
1649247300000|2022-04-06 12:15:00|15983|15923|15981.9|15921.9|15985.2|15925.2|15957.2|15897.2|3
1649247600000|2022-04-06 12:20:00|15980.8|15920.8|15941.3|15881.3|15980.8|15920.8|15941.3|15881.3|3
1649247900000|2022-04-06 12:25:00|15940.2|15880.2|15942.7|15882.7|15942.7|15892.7|15929.1|15880.2|1
1649248200000|2022-04-06 12:30:00|15940.2|15880.2|15937.7|15877.7|15940.2|15880.2|15922.7|15862.7|4
1649248500000|2022-04-06 12:35:00|15919.9|15859.9|15827.2|15767.2|15926.6|15866.6|15827.2|15767.2|6
1649248800000|2022-04-06 12:40:00|15826.9|15766.9|15731.6|15671.6|15829.4|15769.4|15620.8|15580.8|59
1649249100000|2022-04-06 12:45:00|15730.2|15670.2|15743|15683|15763.8|15708.8|15723.8|15663.8|9
1649249400000|2022-04-06 12:50:00|15744.4|15684.4|15740.2|15680.2|15751.3|15691.3|15683.1|15645.5|16
1649249700000|2022-04-06 12:55:00|15741.6|15681.6|15720.5|15660.5|15741.6|15681.6|15647.2|15615.2|44
1649250000000|2022-04-06 13:00:00|15715.5|15655.5|15753|15693|15768.8|15708.8|15668.6|15638.8|20
1649250300000|2022-04-06 13:05:00|15745.5|15705.5|15753|15693|15753|15705.5|15745.5|15693|0
1649250600000|2022-04-06 13:10:00|15738.3|15714.3|15777.9|15737.9|15787.9|15746.2|15738.3|15711.3|2
1649250900000|2022-04-06 13:15:00|15779.3|15739.3|15769|15709|15779.6|15747.3|15764.9|15709|5
1649251200000|2022-04-06 13:20:00|15767.6|15707.6|15730.9|15670.9|15767.6|15710.4|15730.9|15670.9|9
1649251500000|2022-04-06 13:25:00|15732.3|15672.3|15698.4|15638.4|15734.3|15674.3|15697.3|15637.3|5
1649251800000|2022-04-06 13:30:00|15697.3|15637.3|15712.6|15652.6|15714|15654|15688.4|15628.4|5
1649252100000|2022-04-06 13:35:00|15713.7|15653.7|15692.6|15652.6|15713.7|15653.7|15691.2|15637.6|6
1649252400000|2022-04-06 13:40:00|15690.1|15650.1|15682.3|15622.3|15691.8|15655.6|15678.2|15622.3|5
1649252700000|2022-04-06 13:45:00|15683.7|15623.7|15692.3|15632.3|15692.3|15632.3|15666.2|15621.5|3
1649253000000|2022-04-06 13:50:00|15691.2|15631.2|15692.6|15632.6|15699.3|15639.3|15686.5|15626.5|3
1649253300000|2022-04-06 13:55:00|15705.1|15645.1|15716.2|15656.2|15716.2|15656.2|15702.6|15642.6|3
1649253600000|2022-04-06 14:00:00|15717.6|15657.6|15719|15659|15720.4|15660.4|15717.6|15657.6|4
1649253900000|2022-04-06 14:05:00|15717.9|15657.9|15745.1|15685.1|15745.1|15685.1|15711.8|15657.9|9
1649254200000|2022-04-06 14:10:00|15746.5|15686.5|15757|15697|15763.1|15703.1|15746.5|15686.5|1
1649254500000|2022-04-06 14:15:00|15758.1|15698.1|15755.6|15715.6|15760.6|15731.1|15740.6|15680.6|17
1649254800000|2022-04-06 14:20:00|15758.1|15718.1|15784.5|15724.5|15787|15727|15758.1|15718.1|3
1649255400000|2022-04-06 14:30:00|15766.8|15742.8|15780.5|15740.5|15790.7|15742.8|15758.3|15714.5|12
1649255700000|2022-04-06 14:35:00|15783|15743|15780.3|15756.3|15788.3|15756.3|15776.1|15740.5|1
1649256000000|2022-04-06 14:40:00|15785.8|15745.8|15780.6|15756.6|15787.2|15758.8|15778.9|15745.8|0
1649256300000|2022-04-06 14:45:00|15782.8|15758.8|15795.8|15735.8|15795.8|15761.3|15776.9|15727.7|6
1649256600000|2022-04-06 14:50:00|15787.7|15727.7|15757.8|15717.8|15795.5|15753.3|15756.4|15713.9|70
1649256900000|2022-04-06 14:55:00|15756.4|15716.4|15748.7|15724.7|15756.4|15724.7|15747.3|15716.4|3
1649257200000|2022-04-06 15:00:00|15757.8|15717.8|15756.4|15716.4|15757.8|15717.8|15756.4|15716.4|16
1649257500000|2022-04-06 15:05:00|15747.3|15723.3|15759.2|15719.2|15759.2|15724.7|15747.3|15719.2|8
1649257800000|2022-04-06 15:10:00|||||||||4
1649258100000|2022-04-06 15:15:00|15761.4|15721.4|15773.9|15713.9|15773.9|15744.4|15750.1|15696.4|28
1649258400000|2022-04-06 15:20:00|15772.8|15712.8|15766.2|15742.2|15774.2|15742.2|15760.6|15712.8|5
1649258700000|2022-04-06 15:25:00|15771.2|15747.2|15772.3|15748.3|15783.1|15754.7|15770.9|15737.8|14
1649259000000|2022-04-06 15:30:00|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|11
1649259300000|2022-04-06 15:35:00|15775.9|15751.9|15780.9|15756.9|15783.4|15759.4|15775.9|15751.9|14
1649259600000|2022-04-06 15:40:00|15781.2|15757.2|15818.1|15778.1|15829.2|15778.1|15779.8|15755.8|10
1649259900000|2022-04-06 15:45:00|15830.6|15770.6|15787.3|15763.3|15830.6|15783.1|15787.3|15753.1|6
1649260200000|2022-04-06 15:50:00|15790.1|15766.1|15821.7|15781.7|15827.8|15781.7|15780.9|15744.2|12
1649260500000|2022-04-06 15:55:00|15829.5|15769.5|15826.4|15766.4|15829.5|15769.5|15810.3|15750.3|13
1649260800000|2022-04-06 16:00:00|15824.2|15764.2|15827.8|15787.8|15829.2|15792.8|15813.7|15762.8|5
1649261100000|2022-04-06 16:05:00|15818.7|15794.7|15846.7|15786.7|15847|15797.5|15817.6|15784.2|11
1649261400000|2022-04-06 16:10:00|15838.8|15798.8|15845.8|15821.8|15851.1|15827.1|15837.2|15798.8|16
1649261700000|2022-04-06 16:15:00|15850|15826|15868.9|15844.9|15878.8|15844.9|15842.5|15816.3|31
1649262000000|2022-04-06 16:20:00|15891.3|15831.3|15865.7|15805.7|15891.3|15844.9|15854.9|15802.9|3
1649262300000|2022-04-06 16:25:00|15867.1|15807.1|15888.1|15828.1|15888.1|15828.1|15865.4|15805.4|14
1649262600000|2022-04-06 16:30:00|15889.5|15829.5|15903.5|15863.5|15925.4|15866.5|15884.8|15829.5|8
1649262900000|2022-04-06 16:35:00|15895.8|15871.8|15902.9|15842.9|15922.3|15871.8|15894.4|15842.9|7
1649263200000|2022-04-06 16:40:00|15905.7|15845.7|15918.2|15858.2|15918.2|15871.8|15893.8|15841.5|10
1649263500000|2022-04-06 16:45:00|15912.6|15852.6|15900.8|15876.8|15912.6|15876.8|15894.4|15851.5|4
1649263800000|2022-04-06 16:50:00|15917.2|15857.2|15912.9|15852.9|15922.9|15872.2|15912.2|15852.9|9
1649264100000|2022-04-06 16:55:00|15909.6|15849.6|15903.8|15863.8|15909.6|15863.8|15900.2|15849.6|3
1649264400000|2022-04-06 17:00:00|15899.1|15875.1|15920.8|15896.8|15925.7|15896.8|15899.1|15865.7|7
1649264700000|2022-04-06 17:05:00|15919.7|15895.7|15920.8|15896.8|15920.8|15896.8|15918.3|15894.3|9
1649265000000|2022-04-06 17:10:00|15923|15899|15911.3|15851.3|15931.4|15904|15911.3|15851.3|9
1649265300000|2022-04-06 17:15:00|15906.9|15846.9|15902.7|15842.7|15906.9|15846.9|15896.3|15836.3|14
1649265600000|2022-04-06 17:20:00|15899.4|15839.4|15891.3|15831.3|15905.2|15845.2|15888.4|15828.4|12
1649265900000|2022-04-06 17:25:00|15898.3|15838.3|15924.7|15864.7|15953.3|15918.5|15883.6|15838.3|149
1649266200000|2022-04-06 17:30:00|15925.8|15865.8|15833.7|15773.7|15925.8|15865.8|15820.7|15773.7|21
1649266500000|2022-04-06 17:35:00|15831.6|15771.6|15827.6|15767.6|15831.6|15771.6|15827.6|15767.6|1
1649266800000|2022-04-06 17:40:00|15829.1|15769.1|15814|15754|15829.1|15784.2|15805.1|15745.1|6
1649267100000|2022-04-06 17:45:00|15784|15760|15788.4|15728.4|15808|15760|15737.9|15707|30
1649267400000|2022-04-06 17:50:00|15789.8|15729.8|15802.3|15742.3|15812.3|15752.3|15744.3|15709.8|5
1649267700000|2022-04-06 17:55:00|15797.9|15737.9|15836.2|15776.2|15868.7|15808.7|15788.7|15728.7|8
1649332800000|2022-04-07 12:00:00|15908.7|15884.7|15939.2|15879.2|15950.7|15890.7|15860.6|15800.6|47
1649333100000|2022-04-07 12:05:00|15955.6|15915.6|15961.6|15901.6|15988.4|15956.4|15955.6|15897.3|21
1649333400000|2022-04-07 12:10:00|15963.1|15903.1|15954.2|15894.2|15963.1|15903.1|15950|15890|6
1649333700000|2022-04-07 12:15:00|15950|15890|16029.1|15969.1|16031.3|15971.3|15949.7|15890|24
1649334000000|2022-04-07 12:20:00|16021.3|15981.3|16021.2|15981.2|16021.3|15988.2|16012.2|15981.2|4
1649334300000|2022-04-07 12:25:00|16012.2|15988.2|16020.6|15960.6|16024.9|15988.2|16012.2|15956.4|2
1649334600000|2022-04-07 12:30:00|16014.2|15954.2|16036.1|16012.1|16047.7|16012.1|16014.2|15954.2|15
1649334900000|2022-04-07 12:35:00|16037.1|16013.1|16083.5|16023.5|16086.6|16026.6|16037.1|15981.4|23
1649335200000|2022-04-07 12:40:00|16084.5|16024.5|16090.2|16030.2|16090.2|16056.7|16076.6|16023.5|21
1649335500000|2022-04-07 12:45:00|16081.5|16021.5|16098.3|16074.3|16111|16074.3|16081.5|16021.5|4
1649335800000|2022-04-07 12:50:00|16129|16069|16134.4|16074.4|16134.4|16074.4|16129|16069|4
1649336100000|2022-04-07 12:55:00|16133.3|16073.3|16138.7|16078.7|16145.9|16085.9|16133.3|16073.3|3
1649336400000|2022-04-07 13:00:00|16151.7|16091.7|16142.1|16118.1|16157|16118.1|16142.1|16091.7|20
1649336700000|2022-04-07 13:05:00|16143.2|16119.2|16163.8|16103.8|16184.1|16155.2|16143.2|16103.8|59
1649337000000|2022-04-07 13:10:00|16163.7|16103.7|16168.9|16144.9|16174.8|16144.9|16140.1|16102.7|21
1649337300000|2022-04-07 13:15:00|16167.5|16143.5|16176.5|16116.5|16177.1|16153.1|16163.5|16112.3|18
1649337600000|2022-04-07 13:20:00|16169.7|16129.7|16210.6|16186.6|16213.5|16189.5|16169.7|16129.7|39
1649337900000|2022-04-07 13:25:00|16213.5|16189.5|16241|16181|16271.9|16224.2|16213.5|16172.7|56
1649338200000|2022-04-07 13:30:00|16234.7|16174.7|16144.4|16084.4|16234.7|16174.7|16071.9|16011.9|36
1649338500000|2022-04-07 13:35:00|16141.9|16081.9|16126.8|16066.8|16146.2|16086.2|16126.8|16066.8|6
1649338800000|2022-04-07 13:40:00|16124.7|16064.7|16173.6|16133.6|16173.6|16137.3|16115.4|16055.4|15
1649339100000|2022-04-07 13:45:00|16175.1|16115.1|16170.1|16110.1|16175.1|16115.1|16155.8|16095.8|13
1649339400000|2022-04-07 13:50:00|16171.1|16111.1|16165.1|16125.1|16172.6|16125.1|16165.1|16110.1|11
1649339700000|2022-04-07 13:55:00|16164|16124|16144.1|16084.1|16166.9|16125.4|16141.2|16081.2|8
1649340000000|2022-04-07 14:00:00|16138.8|16078.8|16128.4|16068.4|16138.8|16078.8|16128.4|16068.4|5
1649340300000|2022-04-07 14:05:00|16143.4|16083.4|16144.4|16084.4|16144.8|16112.4|16129.6|16074.8|20
1649340600000|2022-04-07 14:10:00|16145.5|16085.5|16134.8|16074.8|16145.5|16092.3|16129.8|16074.8|1
1649340900000|2022-04-07 14:15:00|16112.2|16088.2|16101.5|16077.5|16112.2|16088.2|16100.1|16070.6|13
1649341200000|2022-04-07 14:20:00|16116.3|16056.3|16079.6|16019.6|16116.3|16069.7|16079.6|16019.6|7
1649341500000|2022-04-07 14:25:00|16080.6|16020.6|16075.2|16035.2|16098.4|16038.4|16060.6|16020.6|10
1649341800000|2022-04-07 14:30:00|16098.4|16058.4|16129.8|16069.8|16137|16109.9|16092.9|16058.4|19
1649342100000|2022-04-07 14:35:00|16132.2|16072.2|16122.6|16082.6|16134.7|16082.6|16122.6|16072.2|3
1649342400000|2022-04-07 14:40:00|16124.1|16084.1|16117.9|16093.9|16125.5|16093.9|16117.9|16084.1|4
1649342700000|2022-04-07 14:45:00|16118.7|16094.7|16120.8|16096.8|16120.8|16096.8|16118.7|16094.7|2
1649343000000|2022-04-07 14:50:00|16122.9|16098.9|16124.1|16064.1|16124.1|16098.9|16117.6|16064.1|16
1649343300000|2022-04-07 14:55:00|16101.9|16077.9|16101.5|16077.5|16101.9|16077.9|16092.6|16068.6|11
1649343600000|2022-04-07 15:00:00|16098.6|16074.6|16102.2|16078.2|16108.2|16084.2|16098.6|16074.6|8
1649343900000|2022-04-07 15:05:00|16100.7|16076.7|16119.9|16095.9|16119.9|16095.9|16100.7|16076.7|7
1649344200000|2022-04-07 15:10:00|16122.4|16098.4|16157.9|16117.9|16169|16133.3|16122.4|16092.5|38
1649344500000|2022-04-07 15:15:00|16156.5|16116.5|16175.8|16151.8|16194.1|16151.8|16155.4|16115.4|5
1649344800000|2022-04-07 15:20:00|16174.7|16150.7|16175.8|16151.8|16175.8|16151.8|16169.3|16145.3|16
1649345100000|2022-04-07 15:25:00|16191.3|16151.3|16177.2|16153.2|16191.3|16160.3|16176.2|16149.2|4
1649345400000|2022-04-07 15:30:00|16176.2|16152.2|16179.7|16155.7|16185.1|16161.1|16172.3|16148.3|26
1649345700000|2022-04-07 15:35:00|16178.3|16154.3|16194.8|16154.8|16194.8|16160.7|16175.1|16151.1|11
1649346000000|2022-04-07 15:40:00|16191.9|16151.9|16188.3|16148.3|16191.9|16158.9|16182.9|16148.3|3
1649346300000|2022-04-07 15:45:00|16189.4|16149.4|16189.8|16149.8|16189.8|16149.8|16188.3|16148.3|1
1649346600000|2022-04-07 15:50:00|16183.6|16159.6|16181.5|16157.5|16183.6|16159.6|16180.4|16156.4|1
1649346900000|2022-04-07 15:55:00|16179.4|16155.4|16186.3|16146.3|16188.4|16156.4|16173.7|16144.9|3
1649347200000|2022-04-07 16:00:00|16177.3|16153.3|16180.9|16140.9|16184.2|16156.4|16164.8|16138.4|12
1649347500000|2022-04-07 16:05:00|16175.1|16135.1|16157.5|16117.5|16176.7|16135.1|16155|16115|5
1649347800000|2022-04-07 16:10:00|16165.4|16105.4|16161.9|16101.9|16168.3|16108.3|16161.9|16101.9|12
1649348100000|2022-04-07 16:15:00|16159.8|16099.8|16159.2|16099.2|16159.8|16108.6|16132.6|16095.6|3
1649348400000|2022-04-07 16:20:00|16159.1|16099.1|16130.1|16106.1|16166.3|16108.6|16129|16096|12
1649348700000|2022-04-07 16:25:00|16128.2|16104.2|16118.4|16058.4|16129.3|16105.3|16107.2|16056.9|8
1649349000000|2022-04-07 16:30:00|16117.3|16057.3|16099.4|16039.4|16125.2|16085.2|16099.4|16039.4|1
1649349300000|2022-04-07 16:35:00|16105.2|16045.2|16134|16074|16134|16074|16105.2|16045.2|1
1649349600000|2022-04-07 16:40:00|16136.5|16076.5|16145|16085|16145|16085|16136.5|16076.5|0
1649349900000|2022-04-07 16:45:00|16147.5|16087.5|16146.5|16086.5|16149|16089|16145|16085|0
1649350200000|2022-04-07 16:50:00|16145.4|16085.4|16130.4|16070.4|16146.5|16086.5|16130.4|16070.4|0
1649350500000|2022-04-07 16:55:00|16129|16069|16138.6|16078.6|16138.6|16078.6|16102.4|16066.5|8
1649350800000|2022-04-07 17:00:00|16141.7|16081.7|16161.8|16101.8|16161.9|16101.9|16141.7|16081.7|0
1649351100000|2022-04-07 17:05:00|16162.9|16102.9|16164.3|16104.3|16164.3|16104.3|16162.9|16102.9|0
1649351400000|2022-04-07 17:10:00|16166.4|16106.4|16166.4|16106.4|16166.4|16106.4|16165.4|16105.4|2
1649351700000|2022-04-07 17:15:00|16165.4|16105.4|16171|16111|16171|16111|16161.8|16101.8|7
1649352000000|2022-04-07 17:20:00|16172.1|16112.1|16169.3|16109.3|16177.1|16126|16164.6|16109.3|3
1649352300000|2022-04-07 17:25:00|16161.4|16101.4|16274.8|16214.8|16281.9|16246.4|16159.6|16099.6|70
1649352600000|2022-04-07 17:30:00|16273.8|16213.8|16227.3|16167.3|16281.3|16239.7|16224.8|16164.8|18
1649352900000|2022-04-07 17:35:00|16224.4|16164.4|16184.3|16160.3|16228.8|16175.2|16177.3|16118.8|32
1649353200000|2022-04-07 17:40:00|16183.3|16159.3|16184.8|16144.8|16186.8|16162.8|16179.3|16144.8|6
1649353500000|2022-04-07 17:45:00|16177.9|16153.9|16184.4|16144.4|16185.8|16157.8|16177.9|16144.4|16
1649353800000|2022-04-07 17:50:00|16185.4|16145.4|16183.9|16159.9|16188.3|16159.9|16179.9|16145.4|1
1649354100000|2022-04-07 17:55:00|16182.8|16158.8|16218.6|16158.6|16218.6|16160.3|16171.4|16127.8|17
1649419200000|2022-04-08 12:00:00|16261.6|16201.6|16301.8|16241.8|16301.8|16250.1|16257.5|16197.5|22
1649419500000|2022-04-08 12:05:00|16300.8|16240.8|16293.6|16233.6|16300.8|16249.7|16289.7|16233.6|3
1649419800000|2022-04-08 12:10:00|16290.5|16230.5|16283.7|16259.7|16290.5|16259.7|16279.7|16230.5|3
1649420100000|2022-04-08 12:15:00|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|0
1649420400000|2022-04-08 12:20:00|16305.7|16245.7|16310.1|16250.1|16310.2|16250.2|16305.7|16245.7|12
1649420700000|2022-04-08 12:25:00|16288.1|16264.1|16291|16251|16299.9|16264.1|16288.1|16238.9|7
1649421000000|2022-04-08 12:30:00|16289.5|16249.5|16276.6|16216.6|16296.4|16249.5|16276.6|16216.6|6
1649421300000|2022-04-08 12:35:00|16278.1|16218.1|16284|16224|16284|16224|16278.1|16218.1|1
1649421600000|2022-04-08 12:40:00|||||||||1
1649421900000|2022-04-08 12:45:00|16285|16225|16284|16224|16286.5|16226.5|16284|16224|1
1649422500000|2022-04-08 12:55:00|16285.4|16225.4|16289.6|16229.6|16299.1|16274.1|16285|16225|11
1649422800000|2022-04-08 13:00:00|16287.6|16227.6|16289|16249|16289|16249|16283.1|16227.6|2
1649423100000|2022-04-08 13:05:00|16290.5|16250.5|16288|16264|16301.5|16267|16286|16241.5|1
1649423400000|2022-04-08 13:10:00|16287.5|16263.5|16292.5|16268.5|16292.5|16268.5|16287.5|16263.5|2
1649423700000|2022-04-08 13:15:00|16293.5|16269.5|16294.5|16270.5|16294.5|16270.5|16292|16268|2
1649424000000|2022-04-08 13:20:00|16293|16269|16306.9|16282.9|16307.4|16283.4|16293|16269|4
1649424300000|2022-04-08 13:25:00|16313.9|16273.9|16315.4|16275.4|16315.4|16275.4|16313.9|16273.9|4
1649424600000|2022-04-08 13:30:00|16303.8|16279.8|16303.8|16279.8|16305.3|16281.3|16302.8|16278.8|1
1649424900000|2022-04-08 13:35:00|16304.8|16280.8|16309.8|16285.8|16309.8|16285.8|16304.8|16280.8|1
1649425200000|2022-04-08 13:40:00|16308.3|16284.3|16309.8|16285.8|16309.8|16285.8|16308.3|16284.3|0
1649425500000|2022-04-08 13:45:00|16311.3|16287.3|16332.4|16308.4|16337.9|16308.4|16311.3|16280.3|18
1649425800000|2022-04-08 13:50:00|16331.4|16307.4|16329.8|16269.8|16337.9|16313.9|16327.8|16267.8|7
1649426100000|2022-04-08 13:55:00|16327.8|16267.8|16324.3|16264.3|16327.8|16267.8|16324.3|16264.3|2
1649426400000|2022-04-08 14:00:00|16325.8|16265.8|16329.3|16269.3|16329.3|16269.3|16324.3|16264.3|6
1649426700000|2022-04-08 14:05:00|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|0
1649427000000|2022-04-08 14:10:00|16328.7|16268.7|16330.2|16270.2|16330.2|16270.2|16328.7|16268.7|0
1649427300000|2022-04-08 14:15:00|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|1
1649427600000|2022-04-08 14:20:00|16320.2|16280.2|16332.2|16272.2|16333.7|16281.7|16320.2|16272.2|4
1649428200000|2022-04-08 14:30:00|16319.1|16279.1|16332.2|16272.2|16334.7|16280.6|16319.1|16272.2|3
1649428500000|2022-04-08 14:35:00|16333.2|16273.2|16334.7|16274.7|16334.7|16274.7|16333.2|16273.2|0
1649428800000|2022-04-08 14:40:00|16326.7|16302.7|16639.1|16579.1|16672.5|16612.5|16325.6|16287.2|103
1649429100000|2022-04-08 14:45:00|16643.2|16583.2|16557.4|16497.4|16657.3|16597.3|16517|16457|29
1649429400000|2022-04-08 14:50:00|16592.1|16552.1|16652.4|16592.4|16662.6|16622.9|16589.6|16529.6|70
1649429700000|2022-04-08 14:55:00|16639.4|16599.4|16708.8|16648.8|16708.8|16676.8|16625.8|16586.3|50
1649430000000|2022-04-08 15:00:00|16699.8|16659.8|16988.2|16928.2|16988.2|16928.2|16698.8|16648.8|124
1649430300000|2022-04-08 15:05:00|17059.5|16999.5|17006.5|16946.5|17070.4|17026.5|16976.5|16916.5|28
1649430600000|2022-04-08 15:10:00|17020|16960|16873.9|16813.9|17054.4|16994.4|16871.9|16811.9|60
1649430900000|2022-04-08 15:15:00|16860.8|16800.8|16875.8|16815.8|16934.7|16874.7|16829|16788.2|40
1649431200000|2022-04-08 15:20:00|16876.8|16816.8|16903|16843|16909.6|16849.6|16876.8|16816.8|5
1649431500000|2022-04-08 15:25:00|16901|16841|16874.3|16850.3|16908|16850.3|16873.4|16835.9|9
1649431800000|2022-04-08 15:30:00|16873.3|16849.3|16882.2|16822.2|16882.2|16850.8|16843.2|16790.2|25
1649432100000|2022-04-08 15:35:00|16866.2|16826.2|16917.1|16877.1|16919.1|16884.1|16846.8|16806.8|13
1649432400000|2022-04-08 15:40:00|16911.1|16871.1|16913.2|16853.2|16917.1|16872|16848.5|16799.9|34
1649432700000|2022-04-08 15:45:00|16914.2|16854.2|16879.7|16819.7|16914.2|16854.2|16835.7|16795.7|15
1649433000000|2022-04-08 15:50:00|16892.5|16832.5|16867.6|16807.6|16892.5|16832.5|16846.6|16792.8|14
1649433300000|2022-04-08 15:55:00|16846.5|16822.5|16878|16818|16911|16860.4|16805.5|16766.6|28
1649433600000|2022-04-08 16:00:00|16873.5|16813.5|16864.2|16840.2|16886.5|16862.5|16840.5|16780.5|34
1649433900000|2022-04-08 16:05:00|16868.7|16844.7|16895|16835|16898.5|16862.5|16868.7|16820.9|15
1649434200000|2022-04-08 16:10:00|16885.4|16845.4|16929.5|16869.5|16929.5|16869.5|16872.4|16841.4|19
1649434500000|2022-04-08 16:15:00|16928|16868|16973.4|16913.4|16979.9|16943.9|16923|16867|38
1649434800000|2022-04-08 16:20:00|16978|16918|17019.4|16979.4|17033|16994.9|16965.5|16918|84
1649435100000|2022-04-08 16:25:00|17023.9|16983.9|16943.8|16883.8|17034.9|16989.9|16939.2|16879.2|41
1649435400000|2022-04-08 16:30:00|16942.8|16882.8|16938.7|16878.7|16963.8|16903.8|16923.3|16867.3|13
1649435700000|2022-04-08 16:35:00|16940.2|16880.2|16922.7|16882.7|16945.2|16885.7|16922.7|16875.8|5
1649436000000|2022-04-08 16:40:00|16913.7|16889.7|16927.6|16867.6|16931.7|16894.7|16912.8|16865.1|11
1649436300000|2022-04-08 16:45:00|16926.6|16866.6|16928.2|16868.2|16932.7|16872.7|16926.2|16866.2|10
1649436600000|2022-04-08 16:50:00|16927.2|16867.2|16969.7|16909.7|16974.7|16914.7|16921.2|16861.2|10
1649436900000|2022-04-08 16:55:00|16968.7|16908.7|16930.5|16870.5|16988.1|16928.1|16930.5|16870.5|13
1649437200000|2022-04-08 17:00:00|16931.5|16871.5|16933.1|16873.1|16943.6|16883.6|16880.5|16823.5|21
1649437500000|2022-04-08 17:05:00|16932.1|16872.1|16886.6|16826.6|16944.6|16884.6|16870.5|16824.6|6
1649437800000|2022-04-08 17:10:00|16891.6|16831.6|16891.1|16831.1|16896.1|16836.1|16885.6|16825.6|4
1649438100000|2022-04-08 17:15:00|16890.6|16830.6|16729.7|16705.7|16899.1|16845.7|16709.2|16679.7|94
1649438400000|2022-04-08 17:20:00|16728.2|16704.2|16763.2|16703.2|16825.7|16765.7|16705.8|16678.2|97
1649438700000|2022-04-08 17:25:00|16762.2|16702.2|16492.1|16432.1|16762.7|16713.1|16477.8|16417.8|236
1649439000000|2022-04-08 17:30:00|16489.1|16429.1|16704.1|16644.1|16724.1|16664.1|16489.1|16429.1|32
1649439300000|2022-04-08 17:35:00|16705.6|16645.6|16625.5|16565.5|16739.1|16679.1|16579.3|16519.3|9
1649439600000|2022-04-08 17:40:00|16622.5|16562.5|16618.3|16558.3|16646.7|16586.7|16557.2|16497.2|2
1649439900000|2022-04-08 17:45:00|16620.3|16560.3|16615.7|16555.7|16649.8|16618.3|16615.7|16555.7|18
1649440200000|2022-04-08 17:50:00|16618.8|16558.8|16665.8|16605.8|16703.3|16655.8|16618.8|16558.8|26
1649440500000|2022-04-08 17:55:00|16667.8|16607.8|16659.9|16599.9|16697.4|16641.4|16645.8|16585.8|14
1649073600000|2022-04-04 12:00:00|15615.1|15555.1|16136.3|16076.3|16145.7|16085.7|15615.1|15555.1|228
1649073900000|2022-04-04 12:05:00|16122.6|16062.6|16132.6|16072.6|16234|16174|16103.8|16052.6|47
1649074200000|2022-04-04 12:10:00|16133.8|16073.8|16172.7|16112.7|16205.1|16149.1|16133.8|16073.8|18
1649074500000|2022-04-04 12:15:00|16171.5|16111.5|16369.5|16309.5|16372|16312|16171.5|16111.5|44
1649074800000|2022-04-04 12:20:00|16345.8|16285.8|16264.5|16204.5|16369.5|16309.5|16197.2|16137.2|25
1649075100000|2022-04-04 12:25:00|16265.7|16205.7|16213.2|16153.2|16273.2|16213.2|16210.7|16150.7|8
1649075400000|2022-04-04 12:30:00|16214.5|16154.5|16213.2|16173.2|16237.8|16179.8|16197|16137|27
1649075700000|2022-04-04 12:35:00|16214.5|16174.5|16212.9|16152.9|16225|16193.7|16149.8|16089.8|27
1649076000000|2022-04-04 12:40:00|16211.8|16151.8|16133.5|16073.5|16220.4|16175.4|16124.7|16064.7|12
1649076300000|2022-04-04 12:45:00|16132.2|16072.2|16134.3|16074.3|16143.2|16083.2|16130.7|16070.7|20
1649076600000|2022-04-04 12:50:00|16138.2|16078.2|16152.9|16092.9|16152.9|16092.9|16120.7|16060.7|13
1649076900000|2022-04-04 12:55:00|16151.7|16091.7|16145.6|16085.6|16151.7|16091.7|16145.6|16085.6|3
1649077200000|2022-04-04 13:00:00|16148.1|16088.1|16127.4|16087.4|16148.1|16103.1|16110.6|16082.1|9
1649077500000|2022-04-04 13:05:00|16132.7|16072.7|16135.3|16075.3|16146.7|16099.2|16127.4|16067.4|10
1649077800000|2022-04-04 13:10:00|16132.8|16072.8|16132.8|16092.8|16135.3|16092.8|16108.7|16066.2|4
1649078100000|2022-04-04 13:15:00|16123.6|16099.6|16195.4|16135.4|16196.7|16136.7|16123.6|16096.5|21
1649078400000|2022-04-04 13:20:00|16196.7|16136.7|16223.9|16163.9|16223.9|16167.5|16186.2|16136.7|16
1649078700000|2022-04-04 13:25:00|16225.3|16165.3|16231.7|16171.7|16235.5|16175.5|16225.3|16165.3|2
1649079000000|2022-04-04 13:30:00|16233|16173|16185.5|16125.5|16233|16184.2|16145|16113|14
1649079300000|2022-04-04 13:35:00|16160.4|16136.4|16188|16128|16189.3|16136.4|16150|16125.5|5
1649079600000|2022-04-04 13:40:00|16189.3|16129.3|16197.7|16137.7|16197.7|16137.7|16189.3|16129.3|6
1649079900000|2022-04-04 13:45:00|16196.4|16136.4|16193.1|16133.1|16199|16139|16188.9|16128.9|5
1649080200000|2022-04-04 13:50:00|16194.4|16134.4|16143.9|16083.9|16194.4|16134.4|16138.3|16078.3|75
1649080500000|2022-04-04 13:55:00|16153.9|16093.9|16176.3|16116.3|16180.1|16120.1|16114.6|16082.1|33
1649080800000|2022-04-04 14:00:00|16178.8|16118.8|16134.7|16074.7|16178.8|16118.8|16114.7|16054.7|17
1649081100000|2022-04-04 14:05:00|16133.4|16073.4|16144.7|16084.7|16173.8|16140.2|16101.7|16073.4|21
1649081400000|2022-04-04 14:10:00|16149.7|16109.7|16135.9|16075.9|16149.7|16109.7|16129.7|16069.7|9
1649081700000|2022-04-04 14:15:00|16136|16076|16141|16081|16141|16081|16134.7|16074.7|2
1649082000000|2022-04-04 14:20:00|16140.9|16080.9|16147.2|16087.2|16147.2|16087.2|16140.9|16080.9|0
1649082300000|2022-04-04 14:25:00|16145.8|16085.8|16103.5|16043.5|16146|16086|16084.8|16024.8|16
1649082600000|2022-04-04 14:30:00|16094|16034|15748.5|15688.5|16094|16034|15748.5|15688.5|65
1649082900000|2022-04-04 14:35:00|15746.1|15686.1|15755.8|15695.8|15759.4|15699.4|15744.8|15684.8|2
1649083200000|2022-04-04 14:40:00|15778.3|15738.3|15770.7|15710.7|15778.3|15738.3|15755.8|15695.8|4
1649083500000|2022-04-04 14:45:00|15811.9|15771.9|15960.8|15900.8|15964.5|15904.5|15806.2|15771.9|11
1649083800000|2022-04-04 14:50:00|15943.3|15883.3|15946.9|15886.9|15955.7|15895.7|15897.1|15857.1|10
1649084100000|2022-04-04 14:55:00|15953.9|15893.9|15973.3|15913.3|15975.9|15915.9|15953.9|15893.9|2
1649084400000|2022-04-04 15:00:00|15974.6|15914.6|15959.5|15899.5|15975.9|15915.9|15959.5|15899.5|7
1649084700000|2022-04-04 15:05:00|15960.8|15900.8|16048.3|15988.3|16062|16002|15960.8|15900.8|13
1649085000000|2022-04-04 15:10:00|16055.4|15995.4|16027|15967|16099.6|16039.6|16020.8|15960.8|16
1649085300000|2022-04-04 15:15:00|16029.6|15969.6|16025.8|15965.8|16030.9|15970.9|16024.5|15964.5|8
1649085600000|2022-04-04 15:20:00|16027.1|15967.1|16024.5|15964.5|16027.1|15967.1|16024.5|15964.5|24
1649085900000|2022-04-04 15:25:00|16027.1|15967.1|16023.3|15963.3|16027.1|15967.1|16023.3|15963.3|29
1649086200000|2022-04-04 15:30:00|16024.6|15964.6|15970.5|15946.5|16025.9|15965.9|15963.4|15921|12
1649086500000|2022-04-04 15:35:00|15971.6|15947.6|15972.8|15948.8|15973|15949|15970.2|15946.2|6
1649086800000|2022-04-04 15:40:00|15971.5|15947.5|15952.8|15892.8|15971.5|15947.5|15927.7|15867.7|6
1649087100000|2022-04-04 15:45:00|15956.8|15896.8|15954.1|15894.1|15959.4|15909.6|15949.6|15894.1|2
1649087400000|2022-04-04 15:50:00|15955.5|15895.5|15963.9|15923.9|15967.8|15932.4|15949.6|15894.1|12
1649087700000|2022-04-04 15:55:00|15954.7|15930.7|15880.2|15820.2|15990.5|15932.1|15868.4|15808.4|10
1649088000000|2022-04-04 16:00:00|15880.3|15820.3|15836.8|15776.8|15881.6|15821.6|15829.3|15769.3|5
1649088300000|2022-04-04 16:05:00|15839.1|15779.1|15826.8|15766.8|15848.2|15788.2|15826.8|15766.8|2
1649088600000|2022-04-04 16:10:00|15829.4|15769.4|15871.7|15811.7|15878.2|15818.2|15826.8|15766.8|7
1649088900000|2022-04-04 16:15:00|15873.1|15813.1|15898.1|15838.1|15898.1|15867.2|15871.7|15811.7|11
1649089200000|2022-04-04 16:20:00|15896.9|15836.9|15914.4|15854.4|15918.2|15858.2|15895.6|15835.6|4
1649089500000|2022-04-04 16:25:00|15900.6|15840.6|15901.9|15841.9|15903.2|15843.2|15900.6|15840.6|2
1649089800000|2022-04-04 16:30:00|15899.4|15839.4|15836.7|15776.7|15900.7|15840.7|15795|15768.4|16
1649090100000|2022-04-04 16:35:00|15826.1|15766.1|15793.7|15769.7|15826.1|15771|15788.6|15739.2|7
1649090400000|2022-04-04 16:40:00|15795|15771|15778|15718|15804.4|15771|15773|15713|11
1649090700000|2022-04-04 16:45:00|15779.2|15719.2|15796.8|15756.8|15796.8|15756.8|15777.2|15719.2|5
1649091000000|2022-04-04 16:50:00|15798.2|15758.2|15787.8|15763.8|15798.2|15763.8|15778|15718|29
1649091300000|2022-04-04 16:55:00|15781.5|15757.5|15802|15762|15802|15762|15765.8|15705.8|5
1649091600000|2022-04-04 17:00:00|||||||||16
1649091900000|2022-04-04 17:05:00|||||||||3
1649092200000|2022-04-04 17:10:00|15792.8|15768.8|15857.1|15797.1|15857.1|15797.1|15790.3|15766.3|52
1649092500000|2022-04-04 17:15:00|15859.6|15799.6|15890.9|15830.9|15890.9|15830.9|15859.6|15799.6|23
1649092800000|2022-04-04 17:20:00|15898.8|15838.8|15896.3|15836.3|15900.3|15840.3|15892.4|15832.4|3
1649093100000|2022-04-04 17:25:00|15895|15835|15936.6|15896.6|15944|15905.8|15869.8|15822.7|136
1649093400000|2022-04-04 17:30:00|15928.5|15904.5|15946.3|15886.3|15956.2|15920.7|15926|15878.5|18
1649093700000|2022-04-04 17:35:00|15945.2|15885.2|15946.3|15886.3|15947.7|15887.7|15943.8|15883.8|31
1649094000000|2022-04-04 17:40:00|15943.7|15883.7|15946.2|15886.2|15947.4|15887.4|15943.7|15883.7|26
1649094300000|2022-04-04 17:45:00|15950.9|15890.9|15961.2|15901.2|15973.7|15913.7|15950.9|15890.9|28
1649094600000|2022-04-04 17:50:00|15959.9|15899.9|15949.9|15889.9|15959.9|15899.9|15949.9|15889.9|1
1649094900000|2022-04-04 17:55:00|15951|15891|15912.4|15852.4|15951|15904.9|15897.4|15837.4|6
1649160000000|2022-04-05 12:00:00|15881.8|15821.8|16074.3|16014.3|16138.1|16098.1|15879.3|15821.8|63
1649160300000|2022-04-05 12:05:00|16067.4|16007.4|16059.3|15999.3|16067.4|16007.4|16056.8|15996.8|3
1649160600000|2022-04-05 12:10:00|16057.9|15997.9|16067.9|16007.9|16070.4|16010.4|16057.9|15997.9|2
1649160900000|2022-04-05 12:15:00|16080|16020|16100.2|16040.2|16104|16044|16075.4|16015.4|4
1649161200000|2022-04-05 12:20:00|16099|16039|16075.4|16015.4|16099|16039|16063.1|16003.1|1
1649161500000|2022-04-05 12:25:00|16069.7|16009.7|16062.9|16002.9|16069.7|16009.7|16060.4|16000.4|0
1649161800000|2022-04-05 12:30:00|16064.2|16004.2|16062.9|16002.9|16069.2|16009.2|16059.2|15999.2|2
1649162100000|2022-04-05 12:35:00|16067.5|16007.5|16092.5|16032.5|16095|16035.4|16065.2|16007.5|9
1649162400000|2022-04-05 12:40:00|16093.6|16033.6|16090.8|16066.8|16097.5|16068|16079|16032.5|2
1649162700000|2022-04-05 12:45:00|16089.5|16065.5|16097.4|16073.4|16099.9|16075.9|16089.5|16065.5|3
1649163000000|2022-04-05 12:50:00|16101.2|16077.2|16124.9|16100.9|16131.7|16102.2|16101.2|16068.1|16
1649163300000|2022-04-05 12:55:00|16134|16094|16174|16114|16174|16137.2|16130.6|16094|22
1649163600000|2022-04-05 13:00:00|16172.7|16112.7|16137.9|16097.9|16174|16144.7|16084.2|16036.5|12
1649163900000|2022-04-05 13:05:00|16136.7|16096.7|16135.4|16095.4|16137.9|16097.9|16135.4|16095.4|0
1649164200000|2022-04-05 13:10:00|16126.2|16102.2|16134.2|16094.2|16146.7|16102.2|16126.2|16084|3
1649164500000|2022-04-05 13:15:00|16145.4|16085.4|16121.2|16097.2|16146.7|16098.6|16118.7|16085.4|6
1649164800000|2022-04-05 13:20:00|16139|16099|16134.9|16110.9|16148.1|16110.9|16131.7|16086.7|7
1649165100000|2022-04-05 13:25:00|16132.1|16108.1|16130.1|16090.1|16134.4|16108.1|16128.7|16089|5
1649165400000|2022-04-05 13:30:00|16131.3|16091.3|16161.1|16121.1|16167.2|16122.4|16131.3|16091.3|7
1649165700000|2022-04-05 13:35:00|16162.4|16122.4|16177.1|16153.1|16178.3|16154.3|16159.4|16122.4|18
1649166000000|2022-04-05 13:40:00|16176|16152|16131.3|16091.3|16177.1|16153.1|16131.3|16078.8|27
1649166300000|2022-04-05 13:45:00|16128.5|16088.5|16129.7|16089.7|16129.7|16089.7|16128.5|16088.5|2
1649166600000|2022-04-05 13:50:00|16131|16091|16008.8|15948.8|16131|16091|16008.8|15948.8|11
1649166900000|2022-04-05 13:55:00|16006.5|15946.5|16009.2|15949.2|16009.2|15949.2|16001.3|15941.3|17
1649167200000|2022-04-05 14:00:00|16008.1|15948.1|16101.7|16041.7|16101.7|16041.7|16006.7|15946.7|18
1649167500000|2022-04-05 14:05:00|16108.5|16048.5|16125.5|16065.5|16137.2|16077.2|16108.5|16048.5|41
1649167800000|2022-04-05 14:10:00|16120.1|16060.1|16114.7|16054.7|16120.1|16060.1|16114.7|16054.7|4
1649168100000|2022-04-05 14:15:00|16116|16056|16116|16056|16116|16056|16116|16056|1
1649168400000|2022-04-05 14:20:00|16117.4|16057.4|16121.5|16061.5|16124|16064|16117.4|16057.4|2
1649168700000|2022-04-05 14:25:00|16098.9|16074.9|16114.4|16054.4|16119|16074.9|16092.1|16049.4|5
1649169000000|2022-04-05 14:30:00|16093|16069|16104.4|16044.4|16107.2|16069|16077.6|16021.9|12
1649169300000|2022-04-05 14:35:00|16105.8|16045.8|16040.6|15980.6|16105.8|16061.3|16034.9|15974.9|6
1649169600000|2022-04-05 14:40:00|16039.4|15979.4|15987.1|15963.1|16039.4|15979.4|15987.1|15948.6|5
1649169900000|2022-04-05 14:45:00|15989.8|15965.8|15988.1|15928.1|16016.7|15967.2|15983.5|15924.4|5
1649170200000|2022-04-05 14:50:00|15986.9|15926.9|16058.5|15998.5|16059.4|16035.4|15961.5|15901.5|71
1649170500000|2022-04-05 14:55:00|16059.9|15999.9|16073.7|16013.7|16073.7|16013.7|16059.9|15999.9|5
1649170800000|2022-04-05 15:00:00|16074.9|16014.9|16161.2|16137.2|16170.3|16137.2|16063.9|16014.9|13
1649171100000|2022-04-05 15:05:00|16160.1|16136.1|16143|16083|16178.5|16144|16143|16083|21
1649171400000|2022-04-05 15:10:00|16142.1|16082.1|16134.4|16074.4|16144.8|16084.8|16133|16073|3
1649171700000|2022-04-05 15:15:00|16133.3|16073.3|16147.8|16087.8|16147.8|16087.8|16120.1|16073.3|5
1649172000000|2022-04-05 15:20:00|16151.4|16091.4|16152.6|16092.6|16168.9|16111|16151|16091.4|9
1649172300000|2022-04-05 15:25:00|||||||||9
1649172600000|2022-04-05 15:30:00|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|6
1649172900000|2022-04-05 15:35:00|16152.6|16092.6|16136.4|16076.4|16152.6|16124.4|16136.4|16076.4|15
1649173200000|2022-04-05 15:40:00|16140.1|16080.1|16138.9|16078.9|16155.3|16095.3|16128.9|16068.9|9
1649173500000|2022-04-05 15:45:00|16136.4|16076.4|16141.4|16081.4|16141.4|16081.4|16136.4|16076.4|5
1649173800000|2022-04-05 15:50:00|||||||||6
1649174100000|2022-04-05 15:55:00|16142.5|16082.5|16136.4|16096.4|16143.9|16096.4|16135|16082.5|8
1649174400000|2022-04-05 16:00:00|16125|16101|16103.9|16043.9|16133.9|16106.9|16103.9|16043.9|24
1649174700000|2022-04-05 16:05:00|16102.8|16042.8|16100|16040|16102.8|16042.8|16090.9|16030.9|16
1649175000000|2022-04-05 16:10:00|16098.7|16038.7|16100.9|16060.9|16102.3|16062.3|16092.8|16035.9|10
1649175300000|2022-04-05 16:15:00|16099.8|16059.8|16100.9|16060.9|16100.9|16060.9|16098.4|16058.4|13
1649175600000|2022-04-05 16:20:00|16102.1|16062.1|16098.4|16058.4|16103.4|16073.9|16097.9|16058.4|1
1649175900000|2022-04-05 16:25:00|16099.6|16059.6|16095.7|16071.7|16105.9|16073.9|16092.9|16058.4|13
1649176200000|2022-04-05 16:30:00|16094.5|16070.5|16092.9|16068.9|16104.8|16070.5|16085|16043.4|13
1649176500000|2022-04-05 16:35:00|16107.5|16047.5|16108.4|16048.4|16108.4|16053.2|16093.2|16045.7|8
1649176800000|2022-04-05 16:40:00|16095.9|16055.9|16085.4|16061.4|16103.4|16068.9|16077.9|16042.1|12
1649177100000|2022-04-05 16:45:00|16104.8|16044.8|16051.6|16027.6|16104.8|16044.8|16051.6|16018.4|6
1649177400000|2022-04-05 16:50:00|16050.4|16026.4|16053.4|15993.4|16062.1|16026.4|16034.8|15988.4|12
1649177700000|2022-04-05 16:55:00|16045.9|16005.9|16028.6|15968.6|16053.4|16018.9|16013.4|15953.4|24
1649178000000|2022-04-05 17:00:00|15998.1|15974.1|15964.5|15940.5|15998.1|15974.1|15963.1|15917|10
1649178300000|2022-04-05 17:05:00|15963.1|15939.1|15912|15852|15979.8|15939.1|15897.9|15839.5|43
1649178600000|2022-04-05 17:10:00|15913.4|15853.4|15935.4|15875.4|15935.4|15877.3|15890.4|15853.4|16
1649178900000|2022-04-05 17:15:00|15935.7|15875.7|15918.4|15878.4|15937|15882.5|15918.4|15875.7|2
1649179200000|2022-04-05 17:20:00|15925|15865|15886.3|15862.3|15930|15883.6|15884.9|15858.4|19
1649179500000|2022-04-05 17:25:00|15887.7|15863.7|16005.2|15945.2|16066.8|16017.3|15881.8|15841.8|77
1649179800000|2022-04-05 17:30:00|16002.5|15942.5|15993.6|15933.6|16053.4|16005.6|15985.9|15933.6|5
1649180100000|2022-04-05 17:35:00|15991.1|15931.1|15990.9|15930.9|15991.1|15943.4|15957.9|15922.7|4
1649180400000|2022-04-05 17:40:00|15996.3|15936.3|15957.2|15897.2|15996.3|15948.6|15955.1|15897.2|4
1649180700000|2022-04-05 17:45:00|15958.4|15898.4|15959.7|15899.7|15959.7|15899.7|15958.4|15898.4|0
1649181000000|2022-04-05 17:50:00|15954.7|15914.7|15980.4|15940.4|15983.6|15940.4|15945.6|15914.7|7
1649181300000|2022-04-05 17:55:00|15987.2|15947.2|15964|15904|15990.4|15947.2|15961.3|15901.3|8
1649246400000|2022-04-06 12:00:00|15959.8|15935.8|16035.5|15975.5|16047.8|16014.6|15919.5|15890|28
1649246700000|2022-04-06 12:05:00|16021.9|15997.9|16023.3|15999.3|16023.3|15999.3|16021.9|15997.9|2
1649247000000|2022-04-06 12:10:00|16008.5|15948.5|16001.3|15941.3|16008.5|15948.5|15998.8|15938.8|5
1649247300000|2022-04-06 12:15:00|15983|15923|15981.9|15921.9|15985.2|15925.2|15957.2|15897.2|3
1649247600000|2022-04-06 12:20:00|15980.8|15920.8|15941.3|15881.3|15980.8|15920.8|15941.3|15881.3|3
1649247900000|2022-04-06 12:25:00|15940.2|15880.2|15942.7|15882.7|15942.7|15892.7|15929.1|15880.2|1
1649248200000|2022-04-06 12:30:00|15940.2|15880.2|15937.7|15877.7|15940.2|15880.2|15922.7|15862.7|4
1649248500000|2022-04-06 12:35:00|15919.9|15859.9|15827.2|15767.2|15926.6|15866.6|15827.2|15767.2|6
1649248800000|2022-04-06 12:40:00|15826.9|15766.9|15731.6|15671.6|15829.4|15769.4|15620.8|15580.8|59
1649249100000|2022-04-06 12:45:00|15730.2|15670.2|15743|15683|15763.8|15708.8|15723.8|15663.8|9
1649249400000|2022-04-06 12:50:00|15744.4|15684.4|15740.2|15680.2|15751.3|15691.3|15683.1|15645.5|16
1649249700000|2022-04-06 12:55:00|15741.6|15681.6|15720.5|15660.5|15741.6|15681.6|15647.2|15615.2|44
1649250000000|2022-04-06 13:00:00|15715.5|15655.5|15753|15693|15768.8|15708.8|15668.6|15638.8|20
1649250300000|2022-04-06 13:05:00|15745.5|15705.5|15753|15693|15753|15705.5|15745.5|15693|0
1649250600000|2022-04-06 13:10:00|15738.3|15714.3|15777.9|15737.9|15787.9|15746.2|15738.3|15711.3|2
1649250900000|2022-04-06 13:15:00|15779.3|15739.3|15769|15709|15779.6|15747.3|15764.9|15709|5
1649251200000|2022-04-06 13:20:00|15767.6|15707.6|15730.9|15670.9|15767.6|15710.4|15730.9|15670.9|9
1649251500000|2022-04-06 13:25:00|15732.3|15672.3|15698.4|15638.4|15734.3|15674.3|15697.3|15637.3|5
1649251800000|2022-04-06 13:30:00|15697.3|15637.3|15712.6|15652.6|15714|15654|15688.4|15628.4|5
1649252100000|2022-04-06 13:35:00|15713.7|15653.7|15692.6|15652.6|15713.7|15653.7|15691.2|15637.6|6
1649252400000|2022-04-06 13:40:00|15690.1|15650.1|15682.3|15622.3|15691.8|15655.6|15678.2|15622.3|5
1649252700000|2022-04-06 13:45:00|15683.7|15623.7|15692.3|15632.3|15692.3|15632.3|15666.2|15621.5|3
1649253000000|2022-04-06 13:50:00|15691.2|15631.2|15692.6|15632.6|15699.3|15639.3|15686.5|15626.5|3
1649253300000|2022-04-06 13:55:00|15705.1|15645.1|15716.2|15656.2|15716.2|15656.2|15702.6|15642.6|3
1649253600000|2022-04-06 14:00:00|15717.6|15657.6|15719|15659|15720.4|15660.4|15717.6|15657.6|4
1649253900000|2022-04-06 14:05:00|15717.9|15657.9|15745.1|15685.1|15745.1|15685.1|15711.8|15657.9|9
1649254200000|2022-04-06 14:10:00|15746.5|15686.5|15757|15697|15763.1|15703.1|15746.5|15686.5|1
1649254500000|2022-04-06 14:15:00|15758.1|15698.1|15755.6|15715.6|15760.6|15731.1|15740.6|15680.6|17
1649254800000|2022-04-06 14:20:00|15758.1|15718.1|15784.5|15724.5|15787|15727|15758.1|15718.1|3
1649255400000|2022-04-06 14:30:00|15766.8|15742.8|15780.5|15740.5|15790.7|15742.8|15758.3|15714.5|12
1649255700000|2022-04-06 14:35:00|15783|15743|15780.3|15756.3|15788.3|15756.3|15776.1|15740.5|1
1649256000000|2022-04-06 14:40:00|15785.8|15745.8|15780.6|15756.6|15787.2|15758.8|15778.9|15745.8|0
1649256300000|2022-04-06 14:45:00|15782.8|15758.8|15795.8|15735.8|15795.8|15761.3|15776.9|15727.7|6
1649256600000|2022-04-06 14:50:00|15787.7|15727.7|15757.8|15717.8|15795.5|15753.3|15756.4|15713.9|70
1649256900000|2022-04-06 14:55:00|15756.4|15716.4|15748.7|15724.7|15756.4|15724.7|15747.3|15716.4|3
1649257200000|2022-04-06 15:00:00|15757.8|15717.8|15756.4|15716.4|15757.8|15717.8|15756.4|15716.4|16
1649257500000|2022-04-06 15:05:00|15747.3|15723.3|15759.2|15719.2|15759.2|15724.7|15747.3|15719.2|8
1649257800000|2022-04-06 15:10:00|||||||||4
1649258100000|2022-04-06 15:15:00|15761.4|15721.4|15773.9|15713.9|15773.9|15744.4|15750.1|15696.4|28
1649258400000|2022-04-06 15:20:00|15772.8|15712.8|15766.2|15742.2|15774.2|15742.2|15760.6|15712.8|5
1649258700000|2022-04-06 15:25:00|15771.2|15747.2|15772.3|15748.3|15783.1|15754.7|15770.9|15737.8|14
1649259000000|2022-04-06 15:30:00|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|11
1649259300000|2022-04-06 15:35:00|15775.9|15751.9|15780.9|15756.9|15783.4|15759.4|15775.9|15751.9|14
1649259600000|2022-04-06 15:40:00|15781.2|15757.2|15818.1|15778.1|15829.2|15778.1|15779.8|15755.8|10
1649259900000|2022-04-06 15:45:00|15830.6|15770.6|15787.3|15763.3|15830.6|15783.1|15787.3|15753.1|6
1649260200000|2022-04-06 15:50:00|15790.1|15766.1|15821.7|15781.7|15827.8|15781.7|15780.9|15744.2|12
1649260500000|2022-04-06 15:55:00|15829.5|15769.5|15826.4|15766.4|15829.5|15769.5|15810.3|15750.3|13
1649260800000|2022-04-06 16:00:00|15824.2|15764.2|15827.8|15787.8|15829.2|15792.8|15813.7|15762.8|5
1649261100000|2022-04-06 16:05:00|15818.7|15794.7|15846.7|15786.7|15847|15797.5|15817.6|15784.2|11
1649261400000|2022-04-06 16:10:00|15838.8|15798.8|15845.8|15821.8|15851.1|15827.1|15837.2|15798.8|16
1649261700000|2022-04-06 16:15:00|15850|15826|15868.9|15844.9|15878.8|15844.9|15842.5|15816.3|31
1649262000000|2022-04-06 16:20:00|15891.3|15831.3|15865.7|15805.7|15891.3|15844.9|15854.9|15802.9|3
1649262300000|2022-04-06 16:25:00|15867.1|15807.1|15888.1|15828.1|15888.1|15828.1|15865.4|15805.4|14
1649262600000|2022-04-06 16:30:00|15889.5|15829.5|15903.5|15863.5|15925.4|15866.5|15884.8|15829.5|8
1649262900000|2022-04-06 16:35:00|15895.8|15871.8|15902.9|15842.9|15922.3|15871.8|15894.4|15842.9|7
1649263200000|2022-04-06 16:40:00|15905.7|15845.7|15918.2|15858.2|15918.2|15871.8|15893.8|15841.5|10
1649263500000|2022-04-06 16:45:00|15912.6|15852.6|15900.8|15876.8|15912.6|15876.8|15894.4|15851.5|4
1649263800000|2022-04-06 16:50:00|15917.2|15857.2|15912.9|15852.9|15922.9|15872.2|15912.2|15852.9|9
1649264100000|2022-04-06 16:55:00|15909.6|15849.6|15903.8|15863.8|15909.6|15863.8|15900.2|15849.6|3
1649264400000|2022-04-06 17:00:00|15899.1|15875.1|15920.8|15896.8|15925.7|15896.8|15899.1|15865.7|7
1649264700000|2022-04-06 17:05:00|15919.7|15895.7|15920.8|15896.8|15920.8|15896.8|15918.3|15894.3|9
1649265000000|2022-04-06 17:10:00|15923|15899|15911.3|15851.3|15931.4|15904|15911.3|15851.3|9
1649265300000|2022-04-06 17:15:00|15906.9|15846.9|15902.7|15842.7|15906.9|15846.9|15896.3|15836.3|14
1649265600000|2022-04-06 17:20:00|15899.4|15839.4|15891.3|15831.3|15905.2|15845.2|15888.4|15828.4|12
1649265900000|2022-04-06 17:25:00|15898.3|15838.3|15924.7|15864.7|15953.3|15918.5|15883.6|15838.3|149
1649266200000|2022-04-06 17:30:00|15925.8|15865.8|15833.7|15773.7|15925.8|15865.8|15820.7|15773.7|21
1649266500000|2022-04-06 17:35:00|15831.6|15771.6|15827.6|15767.6|15831.6|15771.6|15827.6|15767.6|1
1649266800000|2022-04-06 17:40:00|15829.1|15769.1|15814|15754|15829.1|15784.2|15805.1|15745.1|6
1649267100000|2022-04-06 17:45:00|15784|15760|15788.4|15728.4|15808|15760|15737.9|15707|30
1649267400000|2022-04-06 17:50:00|15789.8|15729.8|15802.3|15742.3|15812.3|15752.3|15744.3|15709.8|5
1649267700000|2022-04-06 17:55:00|15797.9|15737.9|15836.2|15776.2|15868.7|15808.7|15788.7|15728.7|8
1649332800000|2022-04-07 12:00:00|15908.7|15884.7|15939.2|15879.2|15950.7|15890.7|15860.6|15800.6|47
1649333100000|2022-04-07 12:05:00|15955.6|15915.6|15961.6|15901.6|15988.4|15956.4|15955.6|15897.3|21
1649333400000|2022-04-07 12:10:00|15963.1|15903.1|15954.2|15894.2|15963.1|15903.1|15950|15890|6
1649333700000|2022-04-07 12:15:00|15950|15890|16029.1|15969.1|16031.3|15971.3|15949.7|15890|24
1649334000000|2022-04-07 12:20:00|16021.3|15981.3|16021.2|15981.2|16021.3|15988.2|16012.2|15981.2|4
1649334300000|2022-04-07 12:25:00|16012.2|15988.2|16020.6|15960.6|16024.9|15988.2|16012.2|15956.4|2
1649334600000|2022-04-07 12:30:00|16014.2|15954.2|16036.1|16012.1|16047.7|16012.1|16014.2|15954.2|15
1649334900000|2022-04-07 12:35:00|16037.1|16013.1|16083.5|16023.5|16086.6|16026.6|16037.1|15981.4|23
1649335200000|2022-04-07 12:40:00|16084.5|16024.5|16090.2|16030.2|16090.2|16056.7|16076.6|16023.5|21
1649335500000|2022-04-07 12:45:00|16081.5|16021.5|16098.3|16074.3|16111|16074.3|16081.5|16021.5|4
1649335800000|2022-04-07 12:50:00|16129|16069|16134.4|16074.4|16134.4|16074.4|16129|16069|4
1649336100000|2022-04-07 12:55:00|16133.3|16073.3|16138.7|16078.7|16145.9|16085.9|16133.3|16073.3|3
1649336400000|2022-04-07 13:00:00|16151.7|16091.7|16142.1|16118.1|16157|16118.1|16142.1|16091.7|20
1649336700000|2022-04-07 13:05:00|16143.2|16119.2|16163.8|16103.8|16184.1|16155.2|16143.2|16103.8|59
1649337000000|2022-04-07 13:10:00|16163.7|16103.7|16168.9|16144.9|16174.8|16144.9|16140.1|16102.7|21
1649337300000|2022-04-07 13:15:00|16167.5|16143.5|16176.5|16116.5|16177.1|16153.1|16163.5|16112.3|18
1649337600000|2022-04-07 13:20:00|16169.7|16129.7|16210.6|16186.6|16213.5|16189.5|16169.7|16129.7|39
1649337900000|2022-04-07 13:25:00|16213.5|16189.5|16241|16181|16271.9|16224.2|16213.5|16172.7|56
1649338200000|2022-04-07 13:30:00|16234.7|16174.7|16144.4|16084.4|16234.7|16174.7|16071.9|16011.9|36
1649338500000|2022-04-07 13:35:00|16141.9|16081.9|16126.8|16066.8|16146.2|16086.2|16126.8|16066.8|6
1649338800000|2022-04-07 13:40:00|16124.7|16064.7|16173.6|16133.6|16173.6|16137.3|16115.4|16055.4|15
1649339100000|2022-04-07 13:45:00|16175.1|16115.1|16170.1|16110.1|16175.1|16115.1|16155.8|16095.8|13
1649339400000|2022-04-07 13:50:00|16171.1|16111.1|16165.1|16125.1|16172.6|16125.1|16165.1|16110.1|11
1649339700000|2022-04-07 13:55:00|16164|16124|16144.1|16084.1|16166.9|16125.4|16141.2|16081.2|8
1649340000000|2022-04-07 14:00:00|16138.8|16078.8|16128.4|16068.4|16138.8|16078.8|16128.4|16068.4|5
1649340300000|2022-04-07 14:05:00|16143.4|16083.4|16144.4|16084.4|16144.8|16112.4|16129.6|16074.8|20
1649340600000|2022-04-07 14:10:00|16145.5|16085.5|16134.8|16074.8|16145.5|16092.3|16129.8|16074.8|1
1649340900000|2022-04-07 14:15:00|16112.2|16088.2|16101.5|16077.5|16112.2|16088.2|16100.1|16070.6|13
1649341200000|2022-04-07 14:20:00|16116.3|16056.3|16079.6|16019.6|16116.3|16069.7|16079.6|16019.6|7
1649341500000|2022-04-07 14:25:00|16080.6|16020.6|16075.2|16035.2|16098.4|16038.4|16060.6|16020.6|10
1649341800000|2022-04-07 14:30:00|16098.4|16058.4|16129.8|16069.8|16137|16109.9|16092.9|16058.4|19
1649342100000|2022-04-07 14:35:00|16132.2|16072.2|16122.6|16082.6|16134.7|16082.6|16122.6|16072.2|3
1649342400000|2022-04-07 14:40:00|16124.1|16084.1|16117.9|16093.9|16125.5|16093.9|16117.9|16084.1|4
1649342700000|2022-04-07 14:45:00|16118.7|16094.7|16120.8|16096.8|16120.8|16096.8|16118.7|16094.7|2
1649343000000|2022-04-07 14:50:00|16122.9|16098.9|16124.1|16064.1|16124.1|16098.9|16117.6|16064.1|16
1649343300000|2022-04-07 14:55:00|16101.9|16077.9|16101.5|16077.5|16101.9|16077.9|16092.6|16068.6|11
1649343600000|2022-04-07 15:00:00|16098.6|16074.6|16102.2|16078.2|16108.2|16084.2|16098.6|16074.6|8
1649343900000|2022-04-07 15:05:00|16100.7|16076.7|16119.9|16095.9|16119.9|16095.9|16100.7|16076.7|7
1649344200000|2022-04-07 15:10:00|16122.4|16098.4|16157.9|16117.9|16169|16133.3|16122.4|16092.5|38
1649344500000|2022-04-07 15:15:00|16156.5|16116.5|16175.8|16151.8|16194.1|16151.8|16155.4|16115.4|5
1649344800000|2022-04-07 15:20:00|16174.7|16150.7|16175.8|16151.8|16175.8|16151.8|16169.3|16145.3|16
1649345100000|2022-04-07 15:25:00|16191.3|16151.3|16177.2|16153.2|16191.3|16160.3|16176.2|16149.2|4
1649345400000|2022-04-07 15:30:00|16176.2|16152.2|16179.7|16155.7|16185.1|16161.1|16172.3|16148.3|26
1649345700000|2022-04-07 15:35:00|16178.3|16154.3|16194.8|16154.8|16194.8|16160.7|16175.1|16151.1|11
1649346000000|2022-04-07 15:40:00|16191.9|16151.9|16188.3|16148.3|16191.9|16158.9|16182.9|16148.3|3
1649346300000|2022-04-07 15:45:00|16189.4|16149.4|16189.8|16149.8|16189.8|16149.8|16188.3|16148.3|1
1649346600000|2022-04-07 15:50:00|16183.6|16159.6|16181.5|16157.5|16183.6|16159.6|16180.4|16156.4|1
1649346900000|2022-04-07 15:55:00|16179.4|16155.4|16186.3|16146.3|16188.4|16156.4|16173.7|16144.9|3
1649347200000|2022-04-07 16:00:00|16177.3|16153.3|16180.9|16140.9|16184.2|16156.4|16164.8|16138.4|12
1649347500000|2022-04-07 16:05:00|16175.1|16135.1|16157.5|16117.5|16176.7|16135.1|16155|16115|5
1649347800000|2022-04-07 16:10:00|16165.4|16105.4|16161.9|16101.9|16168.3|16108.3|16161.9|16101.9|12
1649348100000|2022-04-07 16:15:00|16159.8|16099.8|16159.2|16099.2|16159.8|16108.6|16132.6|16095.6|3
1649348400000|2022-04-07 16:20:00|16159.1|16099.1|16130.1|16106.1|16166.3|16108.6|16129|16096|12
1649348700000|2022-04-07 16:25:00|16128.2|16104.2|16118.4|16058.4|16129.3|16105.3|16107.2|16056.9|8
1649349000000|2022-04-07 16:30:00|16117.3|16057.3|16099.4|16039.4|16125.2|16085.2|16099.4|16039.4|1
1649349300000|2022-04-07 16:35:00|16105.2|16045.2|16134|16074|16134|16074|16105.2|16045.2|1
1649349600000|2022-04-07 16:40:00|16136.5|16076.5|16145|16085|16145|16085|16136.5|16076.5|0
1649349900000|2022-04-07 16:45:00|16147.5|16087.5|16146.5|16086.5|16149|16089|16145|16085|0
1649350200000|2022-04-07 16:50:00|16145.4|16085.4|16130.4|16070.4|16146.5|16086.5|16130.4|16070.4|0
1649350500000|2022-04-07 16:55:00|16129|16069|16138.6|16078.6|16138.6|16078.6|16102.4|16066.5|8
1649350800000|2022-04-07 17:00:00|16141.7|16081.7|16161.8|16101.8|16161.9|16101.9|16141.7|16081.7|0
1649351100000|2022-04-07 17:05:00|16162.9|16102.9|16164.3|16104.3|16164.3|16104.3|16162.9|16102.9|0
1649351400000|2022-04-07 17:10:00|16166.4|16106.4|16166.4|16106.4|16166.4|16106.4|16165.4|16105.4|2
1649351700000|2022-04-07 17:15:00|16165.4|16105.4|16171|16111|16171|16111|16161.8|16101.8|7
1649352000000|2022-04-07 17:20:00|16172.1|16112.1|16169.3|16109.3|16177.1|16126|16164.6|16109.3|3
1649352300000|2022-04-07 17:25:00|16161.4|16101.4|16274.8|16214.8|16281.9|16246.4|16159.6|16099.6|70
1649352600000|2022-04-07 17:30:00|16273.8|16213.8|16227.3|16167.3|16281.3|16239.7|16224.8|16164.8|18
1649352900000|2022-04-07 17:35:00|16224.4|16164.4|16184.3|16160.3|16228.8|16175.2|16177.3|16118.8|32
1649353200000|2022-04-07 17:40:00|16183.3|16159.3|16184.8|16144.8|16186.8|16162.8|16179.3|16144.8|6
1649353500000|2022-04-07 17:45:00|16177.9|16153.9|16184.4|16144.4|16185.8|16157.8|16177.9|16144.4|16
1649353800000|2022-04-07 17:50:00|16185.4|16145.4|16183.9|16159.9|16188.3|16159.9|16179.9|16145.4|1
1649354100000|2022-04-07 17:55:00|16182.8|16158.8|16218.6|16158.6|16218.6|16160.3|16171.4|16127.8|17
1649419200000|2022-04-08 12:00:00|16261.6|16201.6|16301.8|16241.8|16301.8|16250.1|16257.5|16197.5|22
1649419500000|2022-04-08 12:05:00|16300.8|16240.8|16293.6|16233.6|16300.8|16249.7|16289.7|16233.6|3
1649419800000|2022-04-08 12:10:00|16290.5|16230.5|16283.7|16259.7|16290.5|16259.7|16279.7|16230.5|3
1649420100000|2022-04-08 12:15:00|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|0
1649420400000|2022-04-08 12:20:00|16305.7|16245.7|16310.1|16250.1|16310.2|16250.2|16305.7|16245.7|12
1649420700000|2022-04-08 12:25:00|16288.1|16264.1|16291|16251|16299.9|16264.1|16288.1|16238.9|7
1649421000000|2022-04-08 12:30:00|16289.5|16249.5|16276.6|16216.6|16296.4|16249.5|16276.6|16216.6|6
1649421300000|2022-04-08 12:35:00|16278.1|16218.1|16284|16224|16284|16224|16278.1|16218.1|1
1649421600000|2022-04-08 12:40:00|||||||||1
1649421900000|2022-04-08 12:45:00|16285|16225|16284|16224|16286.5|16226.5|16284|16224|1
1649422500000|2022-04-08 12:55:00|16285.4|16225.4|16289.6|16229.6|16299.1|16274.1|16285|16225|11
1649422800000|2022-04-08 13:00:00|16287.6|16227.6|16289|16249|16289|16249|16283.1|16227.6|2
1649423100000|2022-04-08 13:05:00|16290.5|16250.5|16288|16264|16301.5|16267|16286|16241.5|1
1649423400000|2022-04-08 13:10:00|16287.5|16263.5|16292.5|16268.5|16292.5|16268.5|16287.5|16263.5|2
1649423700000|2022-04-08 13:15:00|16293.5|16269.5|16294.5|16270.5|16294.5|16270.5|16292|16268|2
1649424000000|2022-04-08 13:20:00|16293|16269|16306.9|16282.9|16307.4|16283.4|16293|16269|4
1649424300000|2022-04-08 13:25:00|16313.9|16273.9|16315.4|16275.4|16315.4|16275.4|16313.9|16273.9|4
1649424600000|2022-04-08 13:30:00|16303.8|16279.8|16303.8|16279.8|16305.3|16281.3|16302.8|16278.8|1
1649424900000|2022-04-08 13:35:00|16304.8|16280.8|16309.8|16285.8|16309.8|16285.8|16304.8|16280.8|1
1649425200000|2022-04-08 13:40:00|16308.3|16284.3|16309.8|16285.8|16309.8|16285.8|16308.3|16284.3|0
1649425500000|2022-04-08 13:45:00|16311.3|16287.3|16332.4|16308.4|16337.9|16308.4|16311.3|16280.3|18
1649425800000|2022-04-08 13:50:00|16331.4|16307.4|16329.8|16269.8|16337.9|16313.9|16327.8|16267.8|7
1649426100000|2022-04-08 13:55:00|16327.8|16267.8|16324.3|16264.3|16327.8|16267.8|16324.3|16264.3|2
1649426400000|2022-04-08 14:00:00|16325.8|16265.8|16329.3|16269.3|16329.3|16269.3|16324.3|16264.3|6
1649426700000|2022-04-08 14:05:00|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|0
1649427000000|2022-04-08 14:10:00|16328.7|16268.7|16330.2|16270.2|16330.2|16270.2|16328.7|16268.7|0
1649427300000|2022-04-08 14:15:00|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|1
1649427600000|2022-04-08 14:20:00|16320.2|16280.2|16332.2|16272.2|16333.7|16281.7|16320.2|16272.2|4
1649428200000|2022-04-08 14:30:00|16319.1|16279.1|16332.2|16272.2|16334.7|16280.6|16319.1|16272.2|3
1649428500000|2022-04-08 14:35:00|16333.2|16273.2|16334.7|16274.7|16334.7|16274.7|16333.2|16273.2|0
1649428800000|2022-04-08 14:40:00|16326.7|16302.7|16639.1|16579.1|16672.5|16612.5|16325.6|16287.2|103
1649429100000|2022-04-08 14:45:00|16643.2|16583.2|16557.4|16497.4|16657.3|16597.3|16517|16457|29
1649429400000|2022-04-08 14:50:00|16592.1|16552.1|16652.4|16592.4|16662.6|16622.9|16589.6|16529.6|70
1649429700000|2022-04-08 14:55:00|16639.4|16599.4|16708.8|16648.8|16708.8|16676.8|16625.8|16586.3|50
1649430000000|2022-04-08 15:00:00|16699.8|16659.8|16988.2|16928.2|16988.2|16928.2|16698.8|16648.8|124
1649430300000|2022-04-08 15:05:00|17059.5|16999.5|17006.5|16946.5|17070.4|17026.5|16976.5|16916.5|28
1649430600000|2022-04-08 15:10:00|17020|16960|16873.9|16813.9|17054.4|16994.4|16871.9|16811.9|60
1649430900000|2022-04-08 15:15:00|16860.8|16800.8|16875.8|16815.8|16934.7|16874.7|16829|16788.2|40
1649431200000|2022-04-08 15:20:00|16876.8|16816.8|16903|16843|16909.6|16849.6|16876.8|16816.8|5
1649431500000|2022-04-08 15:25:00|16901|16841|16874.3|16850.3|16908|16850.3|16873.4|16835.9|9
1649431800000|2022-04-08 15:30:00|16873.3|16849.3|16882.2|16822.2|16882.2|16850.8|16843.2|16790.2|25
1649432100000|2022-04-08 15:35:00|16866.2|16826.2|16917.1|16877.1|16919.1|16884.1|16846.8|16806.8|13
1649432400000|2022-04-08 15:40:00|16911.1|16871.1|16913.2|16853.2|16917.1|16872|16848.5|16799.9|34
1649432700000|2022-04-08 15:45:00|16914.2|16854.2|16879.7|16819.7|16914.2|16854.2|16835.7|16795.7|15
1649433000000|2022-04-08 15:50:00|16892.5|16832.5|16867.6|16807.6|16892.5|16832.5|16846.6|16792.8|14
1649433300000|2022-04-08 15:55:00|16846.5|16822.5|16878|16818|16911|16860.4|16805.5|16766.6|28
1649433600000|2022-04-08 16:00:00|16873.5|16813.5|16864.2|16840.2|16886.5|16862.5|16840.5|16780.5|34
1649433900000|2022-04-08 16:05:00|16868.7|16844.7|16895|16835|16898.5|16862.5|16868.7|16820.9|15
1649434200000|2022-04-08 16:10:00|16885.4|16845.4|16929.5|16869.5|16929.5|16869.5|16872.4|16841.4|19
1649434500000|2022-04-08 16:15:00|16928|16868|16973.4|16913.4|16979.9|16943.9|16923|16867|38
1649434800000|2022-04-08 16:20:00|16978|16918|17019.4|16979.4|17033|16994.9|16965.5|16918|84
1649435100000|2022-04-08 16:25:00|17023.9|16983.9|16943.8|16883.8|17034.9|16989.9|16939.2|16879.2|41
1649435400000|2022-04-08 16:30:00|16942.8|16882.8|16938.7|16878.7|16963.8|16903.8|16923.3|16867.3|13
1649435700000|2022-04-08 16:35:00|16940.2|16880.2|16922.7|16882.7|16945.2|16885.7|16922.7|16875.8|5
1649436000000|2022-04-08 16:40:00|16913.7|16889.7|16927.6|16867.6|16931.7|16894.7|16912.8|16865.1|11
1649436300000|2022-04-08 16:45:00|16926.6|16866.6|16928.2|16868.2|16932.7|16872.7|16926.2|16866.2|10
1649436600000|2022-04-08 16:50:00|16927.2|16867.2|16969.7|16909.7|16974.7|16914.7|16921.2|16861.2|10
1649436900000|2022-04-08 16:55:00|16968.7|16908.7|16930.5|16870.5|16988.1|16928.1|16930.5|16870.5|13
1649437200000|2022-04-08 17:00:00|16931.5|16871.5|16933.1|16873.1|16943.6|16883.6|16880.5|16823.5|21
1649437500000|2022-04-08 17:05:00|16932.1|16872.1|16886.6|16826.6|16944.6|16884.6|16870.5|16824.6|6
1649437800000|2022-04-08 17:10:00|16891.6|16831.6|16891.1|16831.1|16896.1|16836.1|16885.6|16825.6|4
1649438100000|2022-04-08 17:15:00|16890.6|16830.6|16729.7|16705.7|16899.1|16845.7|16709.2|16679.7|94
1649438400000|2022-04-08 17:20:00|16728.2|16704.2|16763.2|16703.2|16825.7|16765.7|16705.8|16678.2|97
1649438700000|2022-04-08 17:25:00|16762.2|16702.2|16492.1|16432.1|16762.7|16713.1|16477.8|16417.8|236
1649439000000|2022-04-08 17:30:00|16489.1|16429.1|16704.1|16644.1|16724.1|16664.1|16489.1|16429.1|32
1649439300000|2022-04-08 17:35:00|16705.6|16645.6|16625.5|16565.5|16739.1|16679.1|16579.3|16519.3|9
1649439600000|2022-04-08 17:40:00|16622.5|16562.5|16618.3|16558.3|16646.7|16586.7|16557.2|16497.2|2
1649439900000|2022-04-08 17:45:00|16620.3|16560.3|16615.7|16555.7|16649.8|16618.3|16615.7|16555.7|18
1649440200000|2022-04-08 17:50:00|16618.8|16558.8|16665.8|16605.8|16703.3|16655.8|16618.8|16558.8|26
1649440500000|2022-04-08 17:55:00|16667.8|16607.8|16659.9|16599.9|16697.4|16641.4|16645.8|16585.8|14
1649678400000|2022-04-11 12:00:00|16892.3|16832.3|16911.5|16851.5|16911.5|16851.5|16857.4|16831.4|17
1649678700000|2022-04-11 12:05:00|16915|16855|16912.2|16852.2|16915|16864.1|16904.1|16848.8|3
1649679000000|2022-04-11 12:10:00|16912.1|16852.1|16880.2|16840.2|16912.1|16852.1|16860.7|16814.3|26
1649679300000|2022-04-11 12:15:00|16892.7|16832.7|16907.8|16867.8|16907.8|16868.5|16892.5|16832.7|22
1649679600000|2022-04-11 12:20:00|16911.1|16871.1|16951.6|16927.6|16987|16927.6|16911.1|16871.1|15
1649679900000|2022-04-11 12:25:00|16959.8|16899.8|16980|16920|16982.7|16922.7|16950.2|16890.2|6
1649680200000|2022-04-11 12:30:00|16983.6|16923.6|16923.7|16899.7|16985.2|16929.9|16923.7|16885.8|9
1649680500000|2022-04-11 12:35:00|16922.8|16898.8|16921.9|16861.9|16947.1|16899.7|16914.7|16859.7|2
1649680800000|2022-04-11 12:40:00|16921|16861|16923.5|16863.5|16923.5|16863.5|16918.6|16858.6|8
1649681100000|2022-04-11 12:45:00|16924.3|16864.3|16921.1|16861.1|16928.5|16868.5|16893.6|16853.6|5
1649681400000|2022-04-11 12:50:00|16926.1|16866.1|16929.7|16869.7|16931.3|16871.3|16924.9|16864.9|2
1649681700000|2022-04-11 12:55:00|16932.9|16872.9|16930.7|16870.7|16932.9|16872.9|16928.1|16868.1|0
1649682000000|2022-04-11 13:00:00|16931.6|16871.6|16946.4|16886.4|16971.6|16911.6|16930.7|16870.7|22
1649682300000|2022-04-11 13:05:00|16949.6|16889.6|16954.5|16894.5|16954.5|16894.5|16949.6|16889.6|2
1649682600000|2022-04-11 13:10:00|16954.4|16894.4|16962.7|16902.7|16964.4|16904.4|16953.6|16893.6|2
1649682900000|2022-04-11 13:15:00|16961.8|16901.8|16941.7|16881.7|16962.7|16902.7|16933.5|16873.5|5
1649683200000|2022-04-11 13:20:00|16940|16880|16936.7|16876.7|16940|16880|16932.6|16872.6|4
1649683500000|2022-04-11 13:25:00|||||||||2
1649683800000|2022-04-11 13:30:00|16934.9|16874.9|16931.3|16871.3|16934.9|16897.2|16903.7|16866.9|15
1649684100000|2022-04-11 13:35:00|16932.9|16872.9|16917.4|16877.4|16932.9|16877.4|16917.4|16864.9|3
1649684400000|2022-04-11 13:40:00|16916.5|16876.5|16900.6|16860.6|16916.5|16878.8|16891.7|16851.7|2
1649684700000|2022-04-11 13:45:00|16909.4|16885.4|16918.8|16858.8|16932.2|16892.2|16909.4|16858.8|3
1649685000000|2022-04-11 13:50:00|16917.2|16857.2|16926.5|16866.5|16933.4|16873.4|16914|16854|1
1649685300000|2022-04-11 13:55:00|16927.3|16867.3|16938.2|16878.2|16938.2|16878.2|16927.3|16867.3|13
1649685600000|2022-04-11 14:00:00|16943.6|16883.6|16998.7|16938.7|16998.7|16938.7|16943.6|16883.6|14
1649685900000|2022-04-11 14:05:00|17003.4|16979.4|17112.8|17072.8|17127.5|17080.9|17003.4|16953.3|35
1649686200000|2022-04-11 14:10:00|17107.3|17083.3|17117.6|17057.6|17206.2|17166.2|17107.3|17047.6|44
1649686500000|2022-04-11 14:15:00|17116.8|17056.8|17093.7|17033.7|17201.9|17151.6|17092.8|17032.8|14
1649686800000|2022-04-11 14:20:00|17094.6|17034.6|17197.8|17173.8|17210.1|17173.8|17085.6|17031.2|26
1649687100000|2022-04-11 14:25:00|17218.5|17158.5|17198.5|17138.5|17221.5|17192|17191.2|17131.2|8
1649687400000|2022-04-11 14:30:00|17193.7|17133.7|17230.8|17170.8|17230.8|17172|17176|17121.9|31
1649687700000|2022-04-11 14:35:00|17229.9|17169.9|17235.8|17175.8|17236.7|17176.7|17196.5|17136.5|8
1649688000000|2022-04-11 14:40:00|17237.6|17177.6|17234.2|17174.2|17247.2|17212.2|17203.3|17161.7|11
1649688300000|2022-04-11 14:45:00|17232.6|17172.6|17234.3|17174.3|17283.3|17223.3|17225.8|17165.8|10
1649688600000|2022-04-11 14:50:00|17222.5|17182.5|17271.8|17211.8|17294.4|17249.1|17210.6|17181.4|25
1649688900000|2022-04-11 14:55:00|17251.8|17194.1|17267.9|17207.9|17267.9|17207.9|17251.8|17194.1|3
1649689200000|2022-04-11 15:00:00|17267.8|17207.8|17251.1|17227.1|17267.8|17227.1|17244.7|17207.8|2
1649689500000|2022-04-11 15:05:00|17254.3|17230.3|17260.8|17236.8|17276.1|17236.8|17240.5|17191.4|13
1649689800000|2022-04-11 15:10:00|17258.1|17234.1|17249.9|17225.9|17258.1|17234.1|17243.4|17219.4|12
1649690100000|2022-04-11 15:15:00|17249.8|17225.8|17245|17221|17249.8|17225.8|17245|17221|9
1649690400000|2022-04-11 15:20:00|17254.8|17214.8|17249.2|17189.2|17265.6|17241.6|17212.1|17152.1|24
1649690700000|2022-04-11 15:25:00|17247.6|17187.6|17231.5|17191.5|17247.6|17197.6|17225.1|17185.1|2
1649691000000|2022-04-11 15:30:00|17250.1|17226.1|17229.7|17169.7|17282.6|17226.1|17222.2|17162.2|14
1649691300000|2022-04-11 15:35:00|17228.9|17168.9|17243.1|17183.1|17248.1|17188.1|17208.5|17148.5|14
1649691600000|2022-04-11 15:40:00|17244.7|17184.7|17251.2|17211.2|17251.2|17218.4|17242.4|17184.7|14
1649691900000|2022-04-11 15:45:00|17239.5|17179.5|17195.4|17135.4|17239.5|17179.5|17195.4|17135.4|6
1649692200000|2022-04-11 15:50:00|17184.7|17124.7|17203.2|17163.2|17203.2|17163.2|17173.8|17124.7|5
1649692500000|2022-04-11 15:55:00|17194.3|17170.3|17254.3|17214.3|17254.3|17214.3|17193.5|17164.3|13
1649692800000|2022-04-11 16:00:00|17247.2|17223.2|17251.3|17227.3|17251.3|17227.3|17247.2|17223.2|3
1649693100000|2022-04-11 16:05:00|17253.8|17229.8|17242.9|17218.9|17262.4|17235.6|17242.9|17215.9|12
1649693400000|2022-04-11 16:10:00|17236.5|17212.5|17249.3|17189.3|17249.3|17212.5|17236.5|17186.6|7
1649693700000|2022-04-11 16:15:00|17244.5|17184.5|17239.4|17199.4|17244.5|17199.5|17235.3|17184.5|12
1649694000000|2022-04-11 16:20:00|17233.9|17209.9|17238.7|17178.7|17256.8|17219.2|17233.9|17178.7|5
1649694300000|2022-04-11 16:25:00|17241.2|17181.2|17235.1|17175.1|17247.8|17208.2|17232.1|17175.1|5
1649694600000|2022-04-11 16:30:00|17234.3|17174.3|17218.7|17194.7|17241.9|17196.4|17202.9|17173.5|4
1649694900000|2022-04-11 16:35:00|17220.3|17196.3|17222|17198|17222|17198|17220.3|17196.3|15
1649695200000|2022-04-11 16:40:00|17225.7|17185.7|17216.1|17192.1|17225.7|17194.6|17215.3|17182.4|3
1649695500000|2022-04-11 16:45:00|17215.2|17191.2|17226.9|17166.9|17229.4|17191.2|17184.4|17157.4|27
1649696100000|2022-04-11 16:55:00|17226.8|17166.8|17204|17144|17226.8|17168|17201.5|17144|7
1649696400000|2022-04-11 17:00:00|17205.6|17145.6|17193.1|17153.1|17213.9|17158|17191.4|17140.6|16
1649696700000|2022-04-11 17:05:00|17202.2|17142.2|17217.4|17157.4|17229.9|17179.5|17173.5|17134.7|24
1649697000000|2022-04-11 17:10:00|17218.3|17158.3|17196.9|17172.9|17226.5|17176.1|17196.9|17158.3|0
1649697300000|2022-04-11 17:15:00|17196|17172|17191.9|17167.9|17207.4|17177|17191.5|17141.5|2
1649697600000|2022-04-11 17:20:00|17193.5|17169.5|17171.8|17147.8|17199|17169.5|17159.2|17123.4|12
1649697900000|2022-04-11 17:25:00|17195.9|17135.9|17273.8|17249.8|17273.8|17249.8|17185.1|17132.5|85
1649698200000|2022-04-11 17:30:00|17271.3|17247.3|17272.2|17232.2|17284.5|17250.2|17260|17207.5|10
1649698500000|2022-04-11 17:35:00|17279.5|17219.5|17263.6|17239.6|17298.6|17265.7|17260|17215.4|9
1649698800000|2022-04-11 17:40:00|17238.4|17214.4|17253.2|17193.2|17261.4|17214.4|17234.8|17185.7|4
1649699100000|2022-04-11 17:45:00|17254.1|17194.1|17252.1|17228.1|17268.3|17228.1|17141.5|17117.5|30
1649699400000|2022-04-11 17:50:00|17253.8|17229.8|17248.8|17188.8|17263.8|17233.1|17246.3|17188.8|14
1649699700000|2022-04-11 17:55:00|17247.9|17187.9|17211.1|17151.1|17250.4|17200.9|17205|17148.9|9
1649764800000|2022-04-12 12:00:00|17249.4|17189.4|17223.6|17183.6|17260.3|17200.3|17194.4|17146.1|18
1649765100000|2022-04-12 12:05:00|17222|17182|17255.4|17195.4|17260.6|17200.6|17222|17182|26
1649765400000|2022-04-12 12:10:00|17256.2|17196.2|17306.4|17246.4|17313|17274.4|17256.2|17196.2|25
1649765700000|2022-04-12 12:15:00|17305.6|17245.6|17289.7|17249.7|17306.4|17259.3|17275|17245.5|1
1649766000000|2022-04-12 12:20:00|17288.1|17248.1|17287|17227|17308|17257.2|17272.6|17222.9|6
1649766300000|2022-04-12 12:25:00|17285.3|17225.3|17283|17223|17285.3|17225.3|17282.8|17222.8|11
1649766600000|2022-04-12 12:30:00|17281.3|17221.3|17279.5|17219.5|17282.1|17227|17263.7|17209.4|4
1649766900000|2022-04-12 12:35:00|17278.7|17218.7|17260.2|17200.2|17278.7|17218.7|17256.9|17196.9|4
1649767200000|2022-04-12 12:40:00|17258.6|17198.6|17124.5|17064.5|17268.6|17208.6|17124.5|17064.5|40
1649767500000|2022-04-12 12:45:00|17120.2|17060.2|17088.7|17028.7|17120.2|17060.2|17083.6|17023.6|6
1649767800000|2022-04-12 12:50:00|17092|17032|17089.4|17029.4|17092|17032|17089.4|17029.4|1
1649768100000|2022-04-12 12:55:00|17069.3|17029.3|17068.5|17008.5|17071.8|17031.8|17002.2|16971.1|30
1649768400000|2022-04-12 13:00:00|17069.4|17009.4|17095.3|17035.3|17095.3|17035.3|17069.4|17009.4|3
1649768700000|2022-04-12 13:05:00|17097.8|17037.8|17179.5|17119.5|17179.5|17119.5|17096.9|17036.9|6
1649769000000|2022-04-12 13:10:00|17182.8|17122.8|17171.9|17131.9|17184.4|17131.9|17171.9|17122.8|10
1649769300000|2022-04-12 13:15:00|17173.5|17133.5|17217.7|17177.7|17226|17180.2|17171.8|17131.8|9
1649769600000|2022-04-12 13:20:00|17223.5|17183.5|17279.3|17219.3|17279.3|17219.3|17215.6|17182.7|27
1649769900000|2022-04-12 13:25:00|17281|17221|17280.9|17220.9|17281|17221|17277.6|17217.6|4
1649770200000|2022-04-12 13:30:00|17276|17216|17276|17216|17276|17216|17276|17216|6
1649770500000|2022-04-12 13:35:00|17249.6|17189.6|17225.1|17185.1|17249.6|17189.6|17223.4|17174.3|12
1649770800000|2022-04-12 13:40:00|17234.3|17174.3|17236.8|17176.8|17239.3|17186.4|17206.3|17174.3|11
1649771100000|2022-04-12 13:45:00|17236.7|17176.7|17280.1|17220.1|17280.1|17220.1|17236.7|17176.7|12
1649771400000|2022-04-12 13:50:00|17260.9|17200.9|17260.9|17200.9|17260.9|17200.9|17260.9|17200.9|8
1649771700000|2022-04-12 13:55:00|17257.5|17197.5|17215.9|17175.9|17257.5|17197.5|17215.9|17175.9|0
1649772000000|2022-04-12 14:00:00|17205.4|17181.4|17270.9|17210.9|17282.5|17246.4|17205.4|17172.7|10
1649772300000|2022-04-12 14:05:00|17269.2|17209.2|17269.2|17209.2|17269.2|17209.2|17267.6|17207.6|4
1649772600000|2022-04-12 14:10:00|17270.9|17210.9|17272.5|17212.5|17272.5|17212.5|17270.9|17210.9|39
1649772900000|2022-04-12 14:15:00|17275|17215|17275|17215|17275|17215|17275|17215|1
1649773200000|2022-04-12 14:20:00|17261.8|17201.8|17244.2|17184.2|17264.1|17204.1|17244.2|17184.2|17
1649773500000|2022-04-12 14:25:00|17243.4|17183.4|17242.5|17182.5|17245.9|17195.9|17231.7|17182.5|3
1649773800000|2022-04-12 14:30:00|17231.7|17191.7|17249.1|17189.1|17249.1|17191.7|17231.7|17181.7|0
1649774100000|2022-04-12 14:35:00|17250.8|17190.8|17275.7|17215.7|17275.7|17219.9|17238.3|17189.1|3
1649774400000|2022-04-12 14:40:00|17274.9|17214.9|17238.3|17178.3|17275.7|17228.6|17238.3|17178.3|13
1649774700000|2022-04-12 14:45:00|17236.6|17176.6|17196.6|17136.6|17236.6|17176.6|17191.1|17131.6|8
1649775000000|2022-04-12 14:50:00|17173.3|17133.3|17190.7|17130.7|17209.9|17149.9|17173.2|17130.7|4
1649775300000|2022-04-12 14:55:00|17189.9|17129.9|17123.2|17063.2|17209.1|17149.1|17123.2|17063.2|14
1649775600000|2022-04-12 15:00:00|17116.4|17056.4|17078.2|17018.2|17116.4|17056.4|17009.4|16985.4|39
1649775900000|2022-04-12 15:05:00|17077.4|17017.4|17073.2|17013.2|17080.7|17020.7|17073.2|17013.2|2
1649776200000|2022-04-12 15:10:00|17078.2|17018.2|17079|17019|17081.5|17021.5|17066.5|17006.5|4
1649776500000|2022-04-12 15:15:00|17078.1|17018.1|17031|17007|17081.5|17021.5|17031|16995.6|6
1649776800000|2022-04-12 15:20:00|17030.1|17006.1|16966.4|16906.4|17030.1|17006.1|16959.8|16905.6|24
1649777100000|2022-04-12 15:25:00|16963.9|16903.9|16937.2|16877.2|16966.4|16906.4|16937.2|16877.2|9
1649777400000|2022-04-12 15:30:00|16936.4|16876.4|16941.4|16881.4|16943.1|16883.1|16923|16863|40
1649777700000|2022-04-12 15:35:00|16943.1|16883.1|17023.1|16963.1|17025.6|16965.6|16933.1|16873.1|7
1649778000000|2022-04-12 15:40:00|17023.9|16963.9|17059.8|16999.8|17059.8|16999.8|17023.9|16963.9|3
1649778300000|2022-04-12 15:45:00|17060.6|17000.6|17053.1|16993.1|17063.9|17003.9|17034|16974|5
1649778600000|2022-04-12 15:50:00|17056.4|16996.4|17029.7|16969.7|17056.4|16996.4|17028.9|16968.9|2
1649778900000|2022-04-12 15:55:00|17028.1|16968.1|17026.4|16966.4|17028.1|16968.1|17026.4|16966.4|5
1649779200000|2022-04-12 16:00:00|17025.5|16965.5|17029.7|16969.7|17029.7|16971|16992.5|16965.5|4
1649779500000|2022-04-12 16:05:00|17023|16983|17030.5|16970.5|17030.5|16991|17015|16970.5|1
1649779800000|2022-04-12 16:10:00|17021.3|16981.3|17041.7|17017.7|17079.7|17019.7|17021.3|16977.2|8
1649780100000|2022-04-12 16:15:00|17078|17018|17041.6|17017.6|17079.6|17019.6|17041.6|16999.6|9
1649780400000|2022-04-12 16:20:00|17039.9|17015.9|17042.1|16982.1|17101.3|17041.3|17033|16982.1|12
1649780700000|2022-04-12 16:25:00|17041.3|16981.3|17039.6|16979.6|17041.3|16988.8|17020.5|16978|11
1649781000000|2022-04-12 16:30:00|17038.8|16978.8|17027.1|16987.1|17038.8|16987.1|17025.4|16978.8|14
1649781300000|2022-04-12 16:35:00|||||||||2
1649781600000|2022-04-12 16:40:00|17028.7|16988.7|17028.7|16988.7|17028.7|16988.7|17028.7|16988.7|4
1649781900000|2022-04-12 16:45:00|17025.4|16985.4|17025.4|16985.4|17025.4|16985.4|17025.4|16985.4|1
1649782200000|2022-04-12 16:50:00|17037.9|16977.9|17037.1|16977.1|17037.9|16977.9|17037.1|16977.1|2
1649782500000|2022-04-12 16:55:00|17037|16977|17037|16977|17037|16977|17037|16977|0
1649783100000|2022-04-12 17:05:00|17035.4|16975.4|17037|16977|17037|16990.8|17014.8|16975.4|3
1649783400000|2022-04-12 17:10:00|17027.8|16987.8|17019.5|16959.5|17038.7|16987.8|17007.8|16959.5|22
1649783700000|2022-04-12 17:15:00|17014.6|16954.6|17004.6|16944.6|17017.9|16957.9|17002.1|16942.1|2
1649784000000|2022-04-12 17:20:00|17005.4|16945.4|17011.2|16951.2|17011.2|16951.2|17005.4|16945.4|0
1649784300000|2022-04-12 17:25:00|17012|16952|17015.4|16955.4|17054.6|17004.3|16997|16947|41
1649784600000|2022-04-12 17:30:00|17017.1|16957.1|16990.4|16950.4|17017.1|16957.1|16987.1|16945.4|2
1649784900000|2022-04-12 17:35:00|16984.1|16960.1|16999|16975|17000.3|16975|16979.9|16948.8|3
1649785200000|2022-04-12 17:40:00|17013.7|16953.7|17007.1|16947.1|17013.7|16955.9|16979.9|16937|3
1649785500000|2022-04-12 17:45:00|16997.1|16957.1|17048|17008|17048|17010.1|16989.9|16957.1|10
1649785800000|2022-04-12 17:50:00|17032.1|16972.1|17019.5|16959.5|17034.7|16974.7|17012.9|16959.5|3
1649786100000|2022-04-12 17:55:00|17017.8|16957.8|17013.8|16953.8|17017.8|16957.8|17012|16952|6
1649851200000|2022-04-13 12:00:00|17014|16974|17170.8|17110.8|17173.2|17113.2|16956.9|16932.9|24
1649851500000|2022-04-13 12:05:00|17171.6|17111.6|17237.3|17197.3|17237.3|17197.3|17156|17100.8|8
1649851800000|2022-04-13 12:10:00|17240.7|17200.7|17299.9|17239.9|17299.9|17239.9|17232.7|17191.5|11
1649852100000|2022-04-13 12:15:00|17330.7|17270.7|17548.2|17488.2|17565.1|17505.7|17330.7|17270.7|75
1649852400000|2022-04-13 12:20:00|17550.7|17490.7|17533.2|17473.2|17551.5|17491.5|17494.2|17446.5|22
1649852700000|2022-04-13 12:25:00|17532.3|17472.3|17490.6|17430.6|17532.3|17492.8|17489.8|17429.8|14
1649853000000|2022-04-13 12:30:00|17492.3|17432.3|17495.5|17435.5|17503.1|17470.9|17463.9|17418.9|27
1649853300000|2022-04-13 12:35:00|17487.1|17447.1|17523.8|17463.8|17523.8|17463.8|17487.1|17433.9|5
1649853600000|2022-04-13 12:40:00|17524.7|17464.7|17524.6|17464.6|17528.8|17468.8|17479.2|17438|0
1649853900000|2022-04-13 12:45:00|17527.1|17467.1|17499.3|17439.3|17535.4|17475.4|17499.3|17439.3|15
1649854200000|2022-04-13 12:50:00|17500.2|17440.2|17521.1|17461.1|17521.1|17461.1|17453.8|17409.4|7
1649854500000|2022-04-13 12:55:00|17520.3|17460.3|17459.4|17399.4|17521.1|17461.1|17459.4|17399.4|1
1649854800000|2022-04-13 13:00:00|17454.4|17394.4|17456.9|17396.9|17475.2|17415.2|17454.4|17394.4|4
1649855100000|2022-04-13 13:05:00|17455.2|17395.2|17458.5|17418.5|17478.5|17418.5|17451.8|17391.8|4
1649855400000|2022-04-13 13:10:00|17461.8|17421.8|17489.6|17449.6|17507.2|17470.9|17456.5|17421.8|22
1649855700000|2022-04-13 13:15:00|17482.8|17442.8|17494|17470|17496.5|17472.5|17472.3|17442.8|23
1649856000000|2022-04-13 13:20:00|17495.7|17471.7|17496.5|17472.5|17496.5|17472.5|17492.3|17468.3|42
1649856300000|2022-04-13 13:25:00|17506.4|17482.4|17506.4|17482.4|17506.4|17482.4|17506.4|17482.4|12
1649856600000|2022-04-13 13:30:00|17508.9|17484.9|17612.6|17552.6|17736|17681.7|17506.4|17482.4|59
1649856900000|2022-04-13 13:35:00|17615|17555|17603.3|17563.3|17636|17576|17572.2|17540.2|24
1649857200000|2022-04-13 13:40:00|17611.7|17571.7|17646.8|17586.8|17646.8|17586.8|17611.7|17568.2|7
1649857500000|2022-04-13 13:45:00|17645.1|17585.1|17623.5|17563.5|17669.9|17609.9|17588.6|17551.4|18
1649857800000|2022-04-13 13:50:00|17615|17555|17621|17561|17624.4|17571|17598.4|17538.4|20
1649858100000|2022-04-13 13:55:00|17617.6|17557.6|17608.1|17568.1|17642.3|17586.4|17598.4|17553.3|13
1649858400000|2022-04-13 14:00:00|17669.2|17609.2|17831.8|17771.8|17844.4|17784.4|17657.5|17597.5|49
1649858700000|2022-04-13 14:05:00|17843.6|17783.6|17754.7|17730.7|17843.6|17783.6|17754.7|17699.9|8
1649859000000|2022-04-13 14:10:00|17756.4|17732.4|17864.9|17804.9|17864.9|17804.9|17756.4|17732.4|13
1649937600000|2022-04-14 12:00:00|18035.3|17975.3|18216.2|18156.2|18274.7|18214.7|18026.8|17966.8|39
1649937900000|2022-04-14 12:05:00|18218.5|18158.5|18300.2|18240.2|18333.1|18273.1|18217|18157|21
1649938200000|2022-04-14 12:10:00|18298.5|18238.5|18301.9|18241.9|18301.9|18241.9|18298.5|18238.5|2
1649938500000|2022-04-14 12:15:00|18304.4|18244.4|18305.2|18245.2|18305.2|18245.2|18304.4|18244.4|4
1649938800000|2022-04-14 12:20:00|18303.4|18243.4|18296.3|18236.3|18303.4|18243.4|18294.8|18234.8|3
1649939100000|2022-04-14 12:25:00|18278.6|18238.6|18098.4|18038.4|18278.6|18238.6|18085.9|18025.9|26
1649939400000|2022-04-14 12:30:00|18090.9|18030.9|17964.9|17904.9|18106.6|18046.6|17929.9|17886.8|15
1649939700000|2022-04-14 12:35:00|17954.1|17894.1|17937.8|17877.8|17992.4|17932.4|17927.8|17867.8|16
1649940000000|2022-04-14 12:40:00|17936.8|17876.8|17967|17907|17981.6|17921.6|17936.8|17876.8|1
1649940300000|2022-04-14 12:45:00|17966.9|17906.9|17855|17795|17967.7|17907.7|17802.3|17762.3|35
1649940600000|2022-04-14 12:50:00|17853.3|17793.3|17799|17739|17874.4|17814.4|17799|17739|10
1649940900000|2022-04-14 12:55:00|17788.3|17748.3|17762.3|17702.3|17799|17748.3|17642.3|17602.3|78
1649941200000|2022-04-14 13:00:00|17761.5|17701.5|17798.6|17738.6|17800.1|17740.1|17761.5|17701.5|2
1649941500000|2022-04-14 13:05:00|17799.4|17739.4|18029.5|17969.5|18029.5|17969.5|17799.4|17739.4|16
1649941800000|2022-04-14 13:10:00|18004.5|17944.5|17908|17848|18007|17947|17864.7|17804.7|22
1649942100000|2022-04-14 13:15:00|17906.2|17846.2|17917.9|17857.9|17929.5|17869.5|17904.5|17844.5|22
1649942400000|2022-04-14 13:20:00|17853.7|17793.7|17818.1|17758.1|17853.7|17793.7|17773.9|17724.7|27
1649942700000|2022-04-14 13:25:00|17815.6|17755.6|17808.3|17748.3|17817.4|17757.4|17808.3|17748.3|0
1649943000000|2022-04-14 13:30:00|17804.8|17744.8|17804.8|17744.8|17804.8|17744.8|17804.8|17744.8|0
1649943300000|2022-04-14 13:35:00|17804.4|17744.4|17808.8|17748.8|17813.8|17753.8|17804.4|17744.4|26
1649943600000|2022-04-14 13:40:00|17816.3|17756.3|17820.3|17760.3|17827.8|17767.8|17816.3|17756.3|3
1649943900000|2022-04-14 13:45:00|17827.8|17767.8|17812.8|17752.8|17827.8|17767.8|17812.8|17752.8|1
1649944200000|2022-04-14 13:50:00|17814.3|17754.3|17812.8|17752.8|17822.2|17774.6|17798.6|17752.8|3
1649944500000|2022-04-14 13:55:00|17815.3|17755.3|17814.5|17754.5|17816|17756|17814.5|17754.5|7
1649944800000|2022-04-14 14:00:00|17814.4|17774.4|17823.1|17763.1|17837|17797|17814.4|17763.1|56
1649945100000|2022-04-14 14:05:00|17823.9|17763.9|17817.9|17757.9|17826.2|17766.2|17794.6|17751.5|12
1649945400000|2022-04-14 14:10:00|17820.4|17760.4|17826.9|17766.9|17829.4|17769.4|17817.9|17757.9|3
1649945700000|2022-04-14 14:15:00|17829.4|17769.4|17829.4|17769.4|17830.2|17770.2|17829.4|17769.4|3
1649946000000|2022-04-14 14:20:00|17828.6|17768.6|17829.4|17769.4|17829.4|17769.4|17828.6|17768.6|0
1649946300000|2022-04-14 14:25:00|17824.4|17764.4|17823.6|17763.6|17835|17800.6|17812.5|17763.6|2
1649946600000|2022-04-14 14:30:00|17814.5|17754.5|17805.3|17765.3|17814.5|17765.3|17802|17752.8|3
1649946900000|2022-04-14 14:35:00|17807|17767|17822.8|17762.8|17826|17767|17807|17760.3|10
1649947200000|2022-04-14 14:40:00|17824.5|17764.5|17801.8|17741.8|17824.5|17764.5|17770.5|17733.1|58
1649947500000|2022-04-14 14:45:00|17800.2|17740.2|17774.5|17750.5|17800.2|17750.5|17765.8|17719.2|11
1649947800000|2022-04-14 14:50:00|17769.5|17745.5|17776.7|17716.7|17787.1|17750.5|17769.5|17716.7|7
1649948100000|2022-04-14 14:55:00|17733.7|17709.7|17721.3|17697.3|17771.7|17719.9|17721.3|17697.3|24
1649948400000|2022-04-14 15:00:00|17723.2|17683.2|17724.9|17664.9|17727.2|17683.2|17723.2|17664.9|1
1649948700000|2022-04-14 15:05:00|||||||||5
1649949000000|2022-04-14 15:10:00|17723.4|17663.4|17718.1|17658.1|17723.4|17663.4|17718.1|17658.1|0
1649949300000|2022-04-14 15:15:00|17719.9|17659.9|17715.2|17655.2|17721.4|17661.4|17715.2|17655.2|6
1649949600000|2022-04-14 15:20:00|17696.9|17656.9|17625.9|17585.9|17696.9|17664.2|17625.9|17585.9|11
1649949900000|2022-04-14 15:25:00|17625.2|17585.2|17676.1|17616.1|17676.1|17616.1|17622.7|17582.7|31
1649950200000|2022-04-14 15:30:00|17675.4|17615.4|17683.9|17623.9|17688.1|17654.5|17660.3|17613.4|6
1649950500000|2022-04-14 15:35:00|17684.7|17624.7|17695.1|17635.1|17695.1|17635.1|17684.7|17624.7|0
1649950800000|2022-04-14 15:40:00|17696.8|17636.8|17735.2|17675.2|17735.2|17675.2|17695.1|17635.1|1
1649951100000|2022-04-14 15:45:00|17747.2|17687.2|17762.1|17702.1|17795.1|17735.1|17747.2|17687.2|2
1649951400000|2022-04-14 15:50:00|17760.4|17700.4|17757.5|17697.5|17760.4|17700.4|17720.2|17660.2|1
1649951700000|2022-04-14 15:55:00|17755.8|17695.8|17713.3|17653.3|17755.8|17695.8|17713.3|17653.3|0
1649952000000|2022-04-14 16:00:00|17711.5|17651.5|17701.1|17641.1|17711.5|17651.5|17700.3|17640.3|0
1649952300000|2022-04-14 16:05:00|17691.1|17631.1|17695.7|17635.7|17710.7|17650.7|17652.3|17619.3|6
1649952600000|2022-04-14 16:10:00|||||||||1
1649952900000|2022-04-14 16:15:00|17673.2|17633.2|17640.7|17600.7|17673.2|17639.4|17640.7|17590.7|14
1649953200000|2022-04-14 16:20:00|17642.4|17602.4|17642.4|17602.4|17642.4|17602.4|17642.4|17602.4|0
1649953500000|2022-04-14 16:25:00|17667.4|17607.4|17679.8|17619.8|17679.9|17619.9|17667.4|17607.4|2
1649953800000|2022-04-14 16:30:00|17678.3|17618.3|17775.5|17715.5|17817.1|17757.1|17669.8|17609.8|9
1649954100000|2022-04-14 16:35:00|17777.2|17717.2|17783.4|17723.4|17783.4|17723.4|17775.7|17715.7|2
1649954400000|2022-04-14 16:40:00|17779.6|17719.6|17746.8|17686.8|17779.6|17719.6|17746.8|17686.8|1
1649954700000|2022-04-14 16:45:00|17745.1|17685.1|17735.3|17675.3|17745.1|17685.1|17730.1|17670.1|2
1649955000000|2022-04-14 16:50:00|17728.3|17668.3|17766|17706|17767.8|17707.8|17706.5|17667.6|2
1649955300000|2022-04-14 16:55:00|17771.2|17711.2|17720.5|17660.5|17771.2|17711.2|17702.4|17642.4|12
1649955600000|2022-04-14 17:00:00|17721.2|17661.2|17725.2|17665.2|17725.2|17665.2|17669.2|17639.7|3
1649955900000|2022-04-14 17:05:00|17722.7|17662.7|17726.9|17666.9|17727.7|17667.7|17722.7|17662.7|6
1649956200000|2022-04-14 17:10:00|17724.4|17664.4|17729.4|17669.4|17729.4|17669.4|17724.4|17664.4|3
1649956500000|2022-04-14 17:15:00|17734|17674|17701.1|17641.1|17746.1|17696.6|17654.9|17630.4|10
1649956800000|2022-04-14 17:20:00|17699.6|17639.6|17682.4|17622.4|17699.6|17640.1|17608.1|17584.1|23
1649957100000|2022-04-14 17:25:00|17681.6|17621.6|17839.7|17779.7|17853.4|17828.5|17554.3|17523|72
1649957400000|2022-04-14 17:30:00|17847|17787|17837.7|17777.7|17852.2|17799.8|17809.5|17749.5|12
1649957700000|2022-04-14 17:35:00|17837|17777|17835.4|17775.4|17852.7|17792.7|17808.7|17748.7|5
1649958000000|2022-04-14 17:40:00|17833.7|17773.7|17768.8|17708.8|17833.7|17773.7|17768.8|17708.8|5
1649958300000|2022-04-14 17:45:00|17772.6|17712.6|17749.6|17689.6|17779.6|17728.9|17710.1|17650.1|1
1649958600000|2022-04-14 17:50:00|17751.1|17691.1|17812.1|17752.1|17847.8|17787.8|17735.5|17675.5|7
1649958900000|2022-04-14 17:55:00|17810.3|17750.3|17804.7|17744.7|17812.8|17752.8|17734.6|17674.6|6
1650283200000|2022-04-18 12:00:00|17840|17780|17806|17746|17840|17780|17781.6|17732.2|13
1650283500000|2022-04-18 12:05:00|17811|17751|17823.3|17763.3|17826.4|17766.4|17811|17751|2
1650283800000|2022-04-18 12:10:00|17825.2|17765.2|17742.9|17682.9|17825.2|17766|17735.3|17675.3|18
1650284100000|2022-04-18 12:15:00|17735.3|17675.3|17697.1|17637.1|17735.3|17675.3|17671|17628.9|5
1650284400000|2022-04-18 12:20:00|17697.7|17637.7|17693.5|17633.5|17713.5|17653.5|17693.5|17633.5|8
1650284700000|2022-04-18 12:25:00|17694.1|17634.1|17748.3|17688.3|17781|17721|17694.1|17634.1|4
1650285000000|2022-04-18 12:30:00|17748.2|17688.2|17748.2|17688.2|17748.2|17688.2|17748.2|17688.2|0
1650285600000|2022-04-18 12:40:00|17752.4|17692.4|17769.5|17709.5|17777|17717|17752.4|17692.4|0
1650285900000|2022-04-18 12:45:00|17768.9|17708.9|17767.7|17707.7|17768.9|17708.9|17767.7|17707.7|0
1650286200000|2022-04-18 12:50:00|17767.6|17707.6|17825.1|17765.1|17846.4|17786.4|17767.6|17707.6|1
1650286500000|2022-04-18 12:55:00|17822.7|17762.7|17817|17757|17822.7|17762.7|17814.5|17754.5|0
1650286800000|2022-04-18 13:00:00|17817.6|17757.6|17858.9|17818.9|17866.4|17818.9|17817.6|17757.6|8
1650287100000|2022-04-18 13:05:00|17863.9|17803.9|17807.6|17747.6|17863.9|17810|17785.9|17747.6|22
1650287400000|2022-04-18 13:10:00|17812.4|17752.4|17850|17790|17858.8|17798.8|17812.4|17752.4|0
1650287700000|2022-04-18 13:15:00|17847.6|17787.6|17807.7|17783.7|17847.6|17787.6|17807.7|17765.6|0
1650288000000|2022-04-18 13:20:00|17818.1|17778.1|17915.5|17855.5|17915.5|17855.5|17818.1|17778.1|11
1650288300000|2022-04-18 13:25:00|17916.7|17856.7|17949.9|17889.9|17970.5|17910.5|17916.7|17856.7|13
1650288600000|2022-04-18 13:30:00|17949.8|17889.8|17944.1|17884.1|17972.9|17929.1|17939.2|17884.1|16
1650288900000|2022-04-18 13:35:00|17945.4|17885.4|17925.4|17865.4|17945.4|17885.4|17925.4|17865.4|10
1650289200000|2022-04-18 13:40:00|17923.5|17863.5|17924.2|17864.2|17931.1|17871.1|17923.5|17863.5|6
1650289500000|2022-04-18 13:45:00|17926.1|17866.1|17941.7|17881.7|17941.7|17881.7|17921.1|17861.1|5
1650289800000|2022-04-18 13:50:00|17941.1|17881.1|17939.2|17879.2|17941.7|17881.7|17919.2|17859.2|2
1650290100000|2022-04-18 13:55:00|17936.7|17876.7|17931.1|17871.1|17939.2|17879.2|17928.6|17868.6|0
1650290400000|2022-04-18 14:00:00|17932.4|17872.4|17953.2|17893.2|17954.4|17899.5|17932.4|17872.4|27
1650290700000|2022-04-18 14:05:00|17952.6|17892.6|17945.3|17921.3|17960|17921.3|17945.3|17892|19
1650291000000|2022-04-18 14:10:00|17953.9|17913.9|17993.3|17969.3|17996.9|17969.3|17948.9|17913.9|21
1650291300000|2022-04-18 14:15:00|18006.3|17966.3|18256.2|18196.2|18389.3|18329.3|18006.3|17956.3|24
1650291600000|2022-04-18 14:20:00|18261.1|18201.1|18396.8|18336.8|18406.1|18346.1|18261.1|18201.1|0
1650291900000|2022-04-18 14:25:00|18394.9|18334.9|18392|18352|18404.2|18352|18361.4|18301.4|14
1650292200000|2022-04-18 14:30:00|18394.5|18354.5|18443.8|18383.8|18497.3|18437.3|18389|18354.5|22
1650292500000|2022-04-18 14:35:00|18443.2|18383.2|18431.3|18371.3|18443.2|18383.2|18431.3|18371.3|4
1650292800000|2022-04-18 14:40:00|18430.7|18370.7|18419.4|18359.4|18430.7|18370.7|18419.4|18359.4|0
1650293100000|2022-04-18 14:45:00|18431.3|18371.3|18510.6|18450.6|18518.8|18478.8|18431.3|18371.3|20
1650293400000|2022-04-18 14:50:00|18515.6|18455.6|18512.7|18452.7|18520.6|18460.6|18509.1|18449.1|5
1650293700000|2022-04-18 14:55:00|18513.9|18453.9|18565|18505|18593.4|18561.2|18495.7|18452|13
1650294000000|2022-04-18 15:00:00|18564.4|18504.4|18562|18502|18564.5|18504.5|18544.4|18484.4|5
1650294300000|2022-04-18 15:05:00|18557.6|18497.6|18525.8|18485.8|18561.9|18501.9|18520.9|18485.8|5
1650294600000|2022-04-18 15:10:00|18527.7|18487.7|18522|18462|18531.5|18491.5|18519.5|18459.5|4
1650294900000|2022-04-18 15:15:00|18523.2|18463.2|18514.3|18454.3|18523.2|18463.2|18514.3|18454.3|1
1650295200000|2022-04-18 15:20:00|18503.1|18463.1|18518|18458|18518.6|18473|18497|18458|4
1650295500000|2022-04-18 15:25:00|18518.6|18458.6|18517.4|18457.4|18518.6|18458.6|18511.1|18451.1|2
1650295800000|2022-04-18 15:30:00|18511.1|18451.1|18440|18380|18511.1|18459.3|18399.3|18339.3|8
1650296100000|2022-04-18 15:35:00|18438.1|18378.1|18470|18410|18481.8|18421.8|18419.4|18359.4|14
1650296400000|2022-04-18 15:40:00|18468.2|18408.2|18470.6|18430.6|18476.3|18430.7|18465.7|18405.7|1
1650296700000|2022-04-18 15:45:00|18463|18423|18468.7|18428.7|18471.8|18430.6|18463|18411.8|1
1650297000000|2022-04-18 15:50:00|18466.8|18426.8|18478.6|18418.6|18478.6|18426.8|18466.8|18418.6|0
1650297300000|2022-04-18 15:55:00|18473.6|18413.6|18453.4|18393.4|18473.6|18413.6|18453.4|18393.4|1
1650297900000|2022-04-18 16:05:00|18452.8|18392.8|18479.8|18439.8|18485.4|18439.8|18452.8|18392.8|0
1650298200000|2022-04-18 16:10:00|18484.2|18444.2|18478.5|18438.5|18484.2|18444.2|18478.5|18438.5|5
1650298500000|2022-04-18 16:15:00|18480.4|18440.4|18486.3|18426.3|18496.2|18440.4|18478.5|18425.7|25
1650298800000|2022-04-18 16:20:00|18487|18427|18534.8|18474.8|18539|18479|18475.2|18425.8|16
1650299100000|2022-04-18 16:25:00|18535.4|18475.4|18544.7|18484.7|18549.7|18489.7|18535.4|18475.4|5
1650299400000|2022-04-18 16:30:00|18544.1|18484.1|18514.1|18454.1|18544.1|18500.4|18514.1|18454.1|10
1650299700000|2022-04-18 16:35:00|18512.2|18452.2|18499.7|18459.7|18516|18480.3|18499.7|18452.2|7
1650300000000|2022-04-18 16:40:00|||||||||1
1650300300000|2022-04-18 16:45:00|18513.8|18453.8|18516|18456|18520.2|18460.2|18511.4|18451.4|13
1650300600000|2022-04-18 16:50:00|18521.7|18461.7|18514.7|18474.7|18529.8|18486|18507.3|18457.9|40
1650300900000|2022-04-18 16:55:00|18515.3|18475.3|18527|18467|18527|18478.3|18496|18447.9|6
1650301200000|2022-04-18 17:00:00|18531.1|18471.1|18563.3|18503.3|18563.9|18504|18522.8|18471.1|5
1650301500000|2022-04-18 17:05:00|18563.9|18503.9|18569.7|18529.7|18579.7|18530.9|18534.8|18481.5|12
1650301800000|2022-04-18 17:10:00|18564|18524|18599.8|18539.8|18625.9|18565.9|18552.5|18512.3|28
1650302100000|2022-04-18 17:15:00|18600.3|18540.3|18743.3|18683.3|18743.9|18683.9|18600.3|18540.3|13
1650302400000|2022-04-18 17:20:00|18743.9|18683.9|18747.4|18687.4|18749.9|18689.9|18733.2|18673.2|8
1650369600000|2022-04-19 12:00:00|18901.6|18841.6|18816.3|18756.3|18958.5|18898.5|18751.6|18691.6|72
1650369900000|2022-04-19 12:05:00|18815.2|18755.2|18698.4|18638.4|18817.7|18757.7|18629.3|18569.3|47
1650370200000|2022-04-19 12:10:00|18694.5|18634.5|18549|18489|18766|18706|18502.6|18450.3|57
1650370500000|2022-04-19 12:15:00|18548.9|18488.9|18528.6|18468.6|18571.4|18511.4|18523.4|18463.4|24
1650370800000|2022-04-19 12:20:00|18526.7|18466.7|18369.2|18309.2|18526.7|18472.2|18330|18270|77
1650371100000|2022-04-19 12:25:00|18369.7|18309.7|18397.8|18337.8|18426.9|18366.9|18362.8|18302.8|26
1650371400000|2022-04-19 12:30:00|18393.9|18333.9|18418.9|18358.9|18420.8|18360.8|18393.9|18333.9|53
1650371700000|2022-04-19 12:35:00|18418.8|18358.8|18401.3|18341.3|18438.8|18378.8|18349.4|18289.4|5
1650372000000|2022-04-19 12:40:00|18403.8|18343.8|18386.9|18326.9|18422.1|18362.1|18386.9|18326.9|86
1650372300000|2022-04-19 12:45:00|18385.2|18325.2|18411.6|18371.6|18425.2|18385.2|18383.5|18323.5|82
1650372600000|2022-04-19 12:50:00|18421.3|18381.3|18556.5|18496.5|18590.4|18530.4|18421.3|18381.3|1
1650372900000|2022-04-19 12:55:00|18553.7|18493.7|18460.1|18400.1|18554.3|18494.3|18453.7|18393.7|9
1650373200000|2022-04-19 13:00:00|18489.2|18429.2|18597|18537|18605.9|18545.9|18489.2|18429.2|15
1650373500000|2022-04-19 13:05:00|18597.8|18537.8|18706.2|18646.2|18706.2|18646.2|18572.3|18512.3|30
1650373800000|2022-04-19 13:10:00|18695.6|18635.6|18662.3|18602.3|18695.6|18635.6|18645.9|18585.9|28
1650374100000|2022-04-19 13:15:00|18694.5|18634.5|18623.6|18563.6|18698.4|18638.4|18623.6|18563.6|19
1650374400000|2022-04-19 13:20:00|18623.1|18563.1|18595.3|18535.3|18623.1|18563.1|18595.3|18535.3|22
1650374700000|2022-04-19 13:25:00|18589.4|18529.4|18601.4|18541.4|18601.4|18541.4|18580|18520|4
1650375000000|2022-04-19 13:30:00|18603|18543|18705.8|18645.8|18720.5|18660.5|18601.9|18541.9|35
1650375300000|2022-04-19 13:35:00|18702.4|18642.4|18737.1|18677.1|18762.1|18702.1|18694.7|18634.7|6
1650375600000|2022-04-19 13:40:00|18759.3|18699.3|18765.4|18705.4|18776|18741.5|18745.2|18685.2|12
1650375900000|2022-04-19 13:45:00|18763.5|18703.5|18752.4|18692.4|18767.4|18707.4|18752.4|18692.4|0
1650376200000|2022-04-19 13:50:00|18739.6|18679.6|18717.1|18677.1|18739.6|18681|18697.7|18669.3|2
1650376500000|2022-04-19 13:55:00|18706.3|18682.3|18682.6|18622.6|18710.7|18682.3|18682.1|18622.1|14
1650376800000|2022-04-19 14:00:00|18685.1|18625.1|18727.6|18667.6|18732|18672|18663.5|18614.5|43
1650377100000|2022-04-19 14:05:00|18725.9|18665.9|18710.3|18650.3|18725.9|18665.9|18704.5|18644.5|7
1650377400000|2022-04-19 14:10:00|18710.9|18650.9|18703.4|18663.4|18710.9|18663.4|18703.4|18650.9|0
1650377700000|2022-04-19 14:15:00|18712.8|18652.8|18703.9|18663.9|18712.8|18672.5|18691.2|18652.8|21
1650378000000|2022-04-19 14:20:00|18702|18662|18653|18593|18702|18662|18653|18593|16
1650378300000|2022-04-19 14:25:00|18619.5|18595.5|18594.1|18534.1|18635.5|18595.5|18548.9|18520.5|6
1650378600000|2022-04-19 14:30:00|18592.2|18532.2|18632.4|18572.4|18645.8|18585.8|18584.7|18532.2|18
1650378900000|2022-04-19 14:35:00|18628.5|18568.5|18594.9|18534.9|18628.5|18579.4|18594.9|18534.9|9
1650379200000|2022-04-19 14:40:00|18593.8|18533.8|18516.5|18456.5|18593.8|18533.8|18513.2|18453.2|31
1650379500000|2022-04-19 14:45:00|18512.7|18452.7|18510.7|18450.7|18517.7|18457.7|18510.7|18450.7|23
1650379800000|2022-04-19 14:50:00|18510.1|18450.1|18415.1|18355.1|18510.1|18460.1|18413.2|18353.2|5
1650380100000|2022-04-19 14:55:00|18414.5|18354.5|18520.9|18460.9|18520.9|18460.9|18414.5|18354.5|12
1650380400000|2022-04-19 15:00:00|18500.3|18460.3|18333.1|18273.1|18500.3|18467.8|18307.8|18247.8|49
1650380700000|2022-04-19 15:05:00|18307.8|18247.8|18217.2|18157.2|18307.8|18247.8|18217.2|18157.2|25
1650381000000|2022-04-19 15:10:00|18284.7|18224.7|18301.4|18241.4|18328.9|18268.9|18284.2|18224.2|18
1650381300000|2022-04-19 15:15:00|18302.5|18242.5|18296.9|18236.9|18306.4|18246.4|18296.9|18236.9|8
1650381600000|2022-04-19 15:20:00|18301.4|18241.4|18295.8|18235.8|18316.9|18266.9|18281.9|18221.9|4
1650381900000|2022-04-19 15:25:00|18294.1|18234.1|18273.3|18213.3|18294.1|18234.1|18270.8|18210.8|3
1650382200000|2022-04-19 15:30:00|18272.7|18212.7|18375.5|18315.5|18375.5|18315.5|18251.3|18191.3|26
1650382500000|2022-04-19 15:35:00|18353|18313|18387.4|18327.4|18388.5|18328.5|18353|18313|17
1650382800000|2022-04-19 15:40:00|18389|18329|18471.2|18411.2|18471.3|18411.3|18386|18329|7
1650383100000|2022-04-19 15:45:00|18470.1|18410.1|18469.8|18409.8|18474.8|18414.8|18466.2|18406.2|9
1650383400000|2022-04-19 15:50:00|18470.4|18410.4|18532.3|18472.3|18534.3|18498.9|18470.4|18410.4|10
1650383700000|2022-04-19 15:55:00|18531.2|18471.2|18526.7|18466.7|18531.8|18471.8|18518.7|18458.7|4
1650384000000|2022-04-19 16:00:00|18504.8|18480.8|18516.7|18456.7|18561.7|18532.2|18498.7|18449.2|22
1650384300000|2022-04-19 16:05:00|18511.7|18451.7|18462.8|18402.8|18511.7|18451.7|18440.3|18380.3|3
1650384600000|2022-04-19 16:10:00|18464.7|18404.7|18374.7|18314.7|18464.7|18404.7|18372.2|18312.2|14
1650384900000|2022-04-19 16:15:00|18372.5|18312.5|18362.2|18302.2|18372.5|18312.5|18359.7|18299.7|1
1650385200000|2022-04-19 16:20:00|18360.8|18300.8|18362.2|18302.2|18387.7|18327.7|18353.3|18293.3|5
1650385500000|2022-04-19 16:25:00|18360.2|18300.2|18357.7|18297.7|18362.7|18302.7|18357.7|18297.7|5
1650385800000|2022-04-19 16:30:00|18355.8|18295.8|18262.7|18202.7|18355.8|18295.8|18262.7|18202.7|20
1650386100000|2022-04-19 16:35:00|18260.7|18200.7|18260.7|18200.7|18263.2|18203.2|18260.7|18200.7|4
1650386400000|2022-04-19 16:40:00|18265.7|18205.7|18252.1|18192.1|18272.1|18212.1|18252.1|18192.1|13
1650386700000|2022-04-19 16:45:00|18258.5|18198.5|18224.6|18164.6|18266|18206|18224.6|18164.6|4
1650387000000|2022-04-19 16:50:00|18221.2|18161.2|18052.6|17992.6|18221.2|18161.2|17958.1|17898.1|24
1650387300000|2022-04-19 16:55:00|18052|17992|17963.7|17903.7|18052|17992|17961.5|17901.5|13
1650387600000|2022-04-19 17:00:00|17961.7|17901.7|17917.6|17877.6|17961.7|17901.7|17917.6|17866.7|11
1650387900000|2022-04-19 17:05:00|17913.7|17873.7|17801.7|17741.7|17913.7|17884.2|17789.8|17729.8|25
1650388200000|2022-04-19 17:10:00|17801.1|17741.1|16942.6|16882.6|17801.1|17741.1|16876|16852|190
1650388500000|2022-04-19 17:15:00|16836.1|16776.1|16973|16913|16995|16935|16789.1|16729.1|28
1650388800000|2022-04-19 17:20:00|16974.1|16914.1|16983.9|16923.9|17142.9|17082.9|16974.1|16914.1|72
1650389100000|2022-04-19 17:25:00|16982.8|16922.8|16982.5|16922.5|17046.2|16986.2|16843.3|16789.9|80
1650389400000|2022-04-19 17:30:00|16990.3|16930.3|16881.6|16821.6|16990.3|16930.3|16865.6|16821.6|10
1650389700000|2022-04-19 17:35:00|16893.3|16833.3|16884.9|16824.9|16895.8|16835.8|16883.5|16823.5|4
1650390000000|2022-04-19 17:40:00|16879.1|16819.1|16972.4|16912.4|16972.4|16912.4|16825.8|16789.3|19
1650390300000|2022-04-19 17:45:00|16964.6|16904.6|16966|16906|17006.6|16946.6|16964|16904|13
1650390600000|2022-04-19 17:50:00|16969.9|16909.9|17008.8|16948.8|17009.9|16949.9|16962.1|16902.1|2
1650390900000|2022-04-19 17:55:00|17004.9|16944.9|17010.8|16950.8|17010.8|16950.8|16975.7|16915.7|11
1650456000000|2022-04-20 12:00:00|16467.4|16407.4|16770.2|16710.2|16770.2|16710.2|16388.1|16328.1|45
1650456300000|2022-04-20 12:05:00|16771.2|16711.2|16757.9|16697.9|16865.7|16805.7|16751.8|16691.8|6
1650456600000|2022-04-20 12:10:00|16756.3|16696.3|16603.6|16543.6|16795.5|16735.5|16593.5|16543.6|23
1650456900000|2022-04-20 12:15:00|16604.6|16544.6|16507.5|16447.5|16607.1|16547.1|16507.5|16447.5|9
1650457200000|2022-04-20 12:20:00|16507|16447|16565.1|16505.1|16599|16539|16467.1|16432.6|32
1650457500000|2022-04-20 12:25:00|16564.6|16504.6|16579.9|16519.9|16634.3|16574.3|16564|16504|7
1650457800000|2022-04-20 12:30:00|16588.2|16528.2|16697.8|16637.8|16697.8|16637.8|16579.9|16519.9|4
1650458100000|2022-04-20 12:35:00|16699.3|16639.3|16849.3|16789.3|16851.8|16791.8|16699.3|16639.3|3
1650458400000|2022-04-20 12:40:00|16848.8|16788.8|16903.8|16843.8|16903.8|16843.8|16842.8|16782.8|25
1650458700000|2022-04-20 12:45:00|16904.3|16844.3|17118.7|17058.7|17146.2|17090.2|16904.3|16844.3|23
1650459000000|2022-04-20 12:50:00|17121.2|17061.2|16994.7|16934.7|17121.2|17061.2|16965.2|16905.2|18
1650459300000|2022-04-20 12:55:00|16987.2|16927.2|17085|17025|17097.5|17037.5|16984.6|16924.6|13
1650459600000|2022-04-20 13:00:00|17085.5|17025.5|17126.6|17066.6|17172.5|17120.5|17042.7|16988|20
1650459900000|2022-04-20 13:05:00|17130.6|17070.6|17098.6|17038.6|17144|17084|17080.7|17038.6|22
1650460200000|2022-04-20 13:10:00|17086.7|17026.7|17043.7|16983.7|17087.2|17027.2|17042.2|16982.2|18
1650460500000|2022-04-20 13:15:00|17044.2|16984.2|17032.2|17008.2|17065.7|17018.1|17032.2|16980.7|2
1650460800000|2022-04-20 13:20:00|17036.1|17012.1|16959.1|16899.1|17042.1|17012.1|16956.6|16896.6|14
1650461100000|2022-04-20 13:25:00|16959.6|16899.6|16933.9|16893.9|16982.5|16942.5|16919|16871.1|43
1650461400000|2022-04-20 13:30:00|16931.4|16891.4|16843.5|16803.5|16931.4|16896.4|16843.5|16794|9
1650461700000|2022-04-20 13:35:00|16823.5|16799.5|16651.5|16591.5|16859.4|16799.5|16610.9|16550.9|19
1650462000000|2022-04-20 13:40:00|16647.1|16587.1|16594.4|16534.4|16647.1|16587.1|16544.9|16484.9|49
1650462300000|2022-04-20 13:45:00|16632.4|16572.4|16638.8|16578.8|16784.7|16760.7|16632.4|16572.4|5
1650462600000|2022-04-20 13:50:00|16638.2|16578.2|16653.7|16593.7|16689.3|16629.3|16636.2|16576.2|16
1650462900000|2022-04-20 13:55:00|16662|16602|16758.7|16698.7|16759.2|16699.2|16662|16602|11
1650463200000|2022-04-20 14:00:00|16756.7|16696.7|16724.2|16664.2|16759.2|16699.2|16709.7|16649.7|49
1650463500000|2022-04-20 14:05:00|16709.2|16649.2|16652.7|16592.7|16709.2|16649.2|16587.2|16559.7|9
1650463800000|2022-04-20 14:10:00|16632.4|16592.4|16695.2|16635.2|16709.7|16649.7|16595.7|16552.7|5
1650464100000|2022-04-20 14:15:00|16690.2|16630.2|16672.7|16612.7|16699.7|16665.2|16662.7|16602.7|11
1650464400000|2022-04-20 14:20:00|16670.1|16610.1|16680.7|16620.7|16680.7|16620.7|16641.7|16581.7|10
1650464700000|2022-04-20 14:25:00|16678.7|16618.7|16705.7|16665.7|16733.2|16673.2|16678.7|16618.7|21
1650465000000|2022-04-20 14:30:00|16721.8|16661.8|16730.2|16670.2|16735.6|16687.2|16695.1|16661.2|15
1650465300000|2022-04-20 14:35:00|16724.3|16684.3|16745.6|16705.6|16748.1|16708.1|16724.3|16684.3|0
1650465600000|2022-04-20 14:40:00|16730.6|16670.6|16722.6|16698.6|16735.6|16698.6|16695.1|16656.7|6
1650465900000|2022-04-20 14:45:00|16720.6|16696.6|16818.1|16758.1|16820.6|16760.6|16716.1|16692.1|11
1650466200000|2022-04-20 14:50:00|16813.6|16753.6|16833|16773|16833|16773|16770|16746|7
1650466500000|2022-04-20 14:55:00|16832.5|16772.5|16768|16708|16833|16773|16765.5|16705.5|6
1650466800000|2022-04-20 15:00:00|16768.5|16708.5|16740.5|16680.5|16794|16734|16712.1|16663|12
1650467100000|2022-04-20 15:05:00|16741|16681|16655.4|16615.4|16743|16692|16655.4|16615.4|5
1650467400000|2022-04-20 15:10:00|16645.5|16605.5|16658|16598|16743|16683|16638.5|16596|15
1650467700000|2022-04-20 15:15:00|16658.5|16598.5|16654.4|16594.4|16694.4|16634.4|16654.4|16594.4|21
1650468000000|2022-04-20 15:20:00|16655.9|16595.9|16680.9|16620.9|16710.4|16650.4|16638.4|16592|18
1650468300000|2022-04-20 15:25:00|16682.9|16622.9|16646.3|16606.3|16682.9|16622.9|16619.4|16584.8|10
1650468600000|2022-04-20 15:30:00|16633.3|16609.3|16683.8|16623.8|16716.3|16656.3|16631.3|16607.3|9
1650468900000|2022-04-20 15:35:00|16687.8|16647.8|16734.7|16674.7|16742.7|16682.7|16657.3|16617.3|10
1650469200000|2022-04-20 15:40:00|16733.7|16673.7|16825.2|16765.2|16825.2|16765.2|16691.7|16631.7|3
1650469500000|2022-04-20 15:45:00|16814.7|16754.7|16733.7|16673.7|16814.7|16754.7|16684.7|16624.7|28
1650469800000|2022-04-20 15:50:00|16729.7|16669.7|16740.1|16680.1|16762.1|16702.1|16722.7|16662.7|26
1650470100000|2022-04-20 15:55:00|16739.6|16679.6|16805.1|16745.1|16833|16779.2|16737.6|16677.6|23
1650470400000|2022-04-20 16:00:00|16805.6|16745.6|16755.1|16715.1|16810.1|16766.6|16755.1|16712.6|2
1650470700000|2022-04-20 16:05:00|16767.6|16707.6|16817|16757|16817.1|16757.1|16747.6|16707.6|13
1650471000000|2022-04-20 16:10:00|16815|16755|16812.5|16752.5|16815|16755|16765.1|16732.7|7
1650471300000|2022-04-20 16:15:00|16809.5|16749.5|16779.5|16755.5|16820|16768.5|16779.5|16735.5|6
1650471600000|2022-04-20 16:20:00|16820|16760|16733.5|16709.5|16830|16780.5|16733.5|16695|12
1650471900000|2022-04-20 16:25:00|16727.5|16703.5|16748.2|16688.2|16775.7|16726|16727.5|16688.2|26
1650472200000|2022-04-20 16:30:00|16776.6|16716.6|16757.6|16697.6|16783.6|16723.6|16743.7|16683.7|1
1650472500000|2022-04-20 16:35:00|16753.6|16693.6|16739.5|16699.5|16753.6|16705.5|16703.1|16663.1|6
1650472800000|2022-04-20 16:40:00|16749|16689|16714.1|16674.1|16749|16689|16714.1|16669.1|0
1650473100000|2022-04-20 16:45:00|16743.9|16703.9|16749.5|16689.5|16771|16711|16703.1|16671.6|3
1650473400000|2022-04-20 16:50:00|16745.5|16685.5|16740|16680|16781.5|16721.5|16740|16680|0
1650473700000|2022-04-20 16:55:00|16739.5|16679.5|16733|16693|16748|16704.9|16716.5|16679.5|10
1650474000000|2022-04-20 17:00:00|16718.5|16694.5|16731|16671|16735|16694.5|16694.5|16663|10
1650474300000|2022-04-20 17:05:00|16698.6|16658.6|16682.6|16642.6|16717.5|16663.6|16660.6|16631.1|7
1650474600000|2022-04-20 17:10:00|16673.6|16649.6|16756.5|16696.5|16765|16705|16655.1|16631.1|6
1650474900000|2022-04-20 17:15:00|16747.5|16687.5|16704|16644|16750.5|16690.5|16701.5|16641.5|1
1650475200000|2022-04-20 17:20:00|16692|16652|16735.5|16675.5|16735.5|16675.5|16675|16644|15
1650475500000|2022-04-20 17:25:00|16731|16671|16668.1|16608.1|16745.4|16685.4|16611.6|16573.1|17
1650475800000|2022-04-20 17:30:00|16671.1|16611.1|16696.1|16636.1|16711|16651|16659|16603.6|15
1650476100000|2022-04-20 17:35:00|16688.5|16628.5|16649.5|16625.5|16688.5|16628.5|16647.5|16615|0
1650476400000|2022-04-20 17:40:00|16681.3|16657.3|16664|16604|16726|16666|16611.4|16587.4|11
1650476700000|2022-04-20 17:45:00|16639.5|16579.5|16656.9|16596.9|16702|16642|16639.5|16579.5|0
1650477000000|2022-04-20 17:50:00|16649|16589|16592.4|16532.4|16649|16589|16581.5|16532.4|7
1650477300000|2022-04-20 17:55:00|16588.5|16528.5|16647.9|16587.9|16702.4|16642.4|16557.9|16518.5|12
1650542400000|2022-04-21 12:00:00|16737|16677|16806.2|16746.2|16857.2|16797.2|16737|16677|5
1650542700000|2022-04-21 12:05:00|16808.7|16748.7|16817.1|16757.1|16817.1|16757.1|16763.8|16703.8|0
1650543000000|2022-04-21 12:10:00|16817.6|16757.6|16866.6|16806.6|16897.5|16857.7|16797.4|16737.4|0
1650543300000|2022-04-21 12:15:00|16841.6|16781.6|16770.5|16710.5|16868.7|16808.7|16770.5|16710.5|1
1650543600000|2022-04-21 12:20:00|16765.5|16705.5|16868|16808|16868|16808|16748|16688|6
1650543900000|2022-04-21 12:25:00|16867|16807|16853.8|16793.8|16949.6|16925|16738.2|16678.2|22
1650544200000|2022-04-21 12:30:00|16858.8|16798.8|16871.9|16811.9|16871.9|16811.9|16811.8|16751.8|2
1650544500000|2022-04-21 12:35:00|16874.4|16814.4|16846.9|16786.9|16879.4|16819.4|16841.9|16781.9|12
1650544800000|2022-04-21 12:40:00|16847.3|16787.3|16741.5|16681.5|16847.3|16787.3|16627.8|16567.8|51
1650545100000|2022-04-21 12:45:00|16676.7|16616.7|16709.1|16649.1|16741.5|16681.5|16610.6|16550.6|8
1650545400000|2022-04-21 12:50:00|16676.7|16616.7|16678.7|16638.7|16713.1|16653.1|16676.7|16616.7|4
1650545700000|2022-04-21 12:55:00|16681.2|16641.2|16731.6|16671.6|16736.7|16676.7|16678.7|16628.2|5
1650546000000|2022-04-21 13:00:00|16714.6|16654.6|16707.2|16647.2|16779.1|16719.1|16698.7|16638.7|14
1650546300000|2022-04-21 13:05:00|16691.2|16631.2|16764.7|16704.7|16773.6|16713.6|16691.2|16631.2|1
1650546600000|2022-04-21 13:10:00|16748.6|16688.6|16710.2|16650.2|16748.6|16688.6|16708.6|16648.6|0
1650546900000|2022-04-21 13:15:00|16706.1|16646.1|16588.3|16528.3|16706.1|16646.1|16587.9|16527.9|9
1650547200000|2022-04-21 13:20:00|16624.1|16564.1|16617.5|16557.5|16624.5|16564.5|16617.5|16557.5|0
1650547500000|2022-04-21 13:25:00|16615.5|16555.5|16766.9|16706.9|16767.4|16707.4|16615.5|16555.5|10
1650547800000|2022-04-21 13:30:00|16765.9|16705.9|16692|16632|16813.4|16753.4|16692|16632|13
1650548100000|2022-04-21 13:35:00|16690|16630|16594|16534|16690|16630|16594|16534|4
1650548400000|2022-04-21 13:40:00|16583.4|16523.4|16574.9|16514.9|16584.9|16524.9|16574.9|16514.9|8
1650548700000|2022-04-21 13:45:00|16576.9|16516.9|16563.3|16503.3|16576.9|16516.9|16563.3|16503.3|6
1650549000000|2022-04-21 13:50:00|16565.8|16505.8|16573.3|16513.3|16573.3|16513.3|16563.3|16503.3|7
1650549300000|2022-04-21 13:55:00|16574.3|16514.3|16713.3|16653.3|16713.3|16653.3|16574.3|16514.3|4
1650549600000|2022-04-21 14:00:00|16701.3|16641.3|16700.3|16640.3|16701.3|16641.3|16697|16637|1
1650549900000|2022-04-21 14:05:00|16670.3|16610.3|16720.9|16660.9|16720.9|16660.9|16670.3|16610.3|34
1650550200000|2022-04-21 14:10:00|16711.4|16671.4|16755.4|16695.4|16756.3|16696.3|16711.3|16670.9|0
1650550500000|2022-04-21 14:15:00|16753.4|16693.4|16769|16709|16769|16720.4|16731.2|16683.8|47
1650550800000|2022-04-21 14:20:00|16776.2|16716.2|16772.3|16712.3|16819|16774.6|16772.3|16712.3|14
1650551100000|2022-04-21 14:25:00|16772.2|16712.2|16769.7|16709.7|16774.3|16714.3|16769.7|16709.7|0
1650551400000|2022-04-21 14:30:00|16783.3|16723.3|16794.7|16754.7|16801.3|16759.7|16774.3|16723.3|0
1650551700000|2022-04-21 14:35:00|16795.2|16755.2|16800.8|16740.8|16800.8|16758.8|16792.7|16740.8|3
1650552000000|2022-04-21 14:40:00|16767.3|16743.3|16765.3|16705.3|16768.6|16743.3|16763.3|16703.3|9
1650552300000|2022-04-21 14:45:00|16765.7|16705.7|16738.7|16698.7|16765.7|16710.9|16738.7|16698.7|19
1650552600000|2022-04-21 14:50:00|16737.7|16713.7|16777|16737|16808.1|16753.2|16737.7|16704.8|3
1650552900000|2022-04-21 14:55:00|16781.8|16721.8|16749.5|16709.5|16781.8|16741.7|16747.4|16699.2|2
1650553200000|2022-04-21 15:00:00|16747.4|16707.4|16728.1|16704.1|16753.5|16716.3|16728.1|16704.1|3
1650553500000|2022-04-21 15:05:00|16723.1|16699.1|16733.6|16709.6|16765.1|16714.3|16723.1|16699.1|5
1650553800000|2022-04-21 15:10:00|16733.1|16709.1|16799.1|16759.1|16808.9|16759.1|16710.6|16686.6|25
1650554100000|2022-04-21 15:15:00|16774.1|16714.1|16779.4|16719.4|16779.4|16719.4|16773.6|16713.6|10
1650554400000|2022-04-21 15:20:00|16783.9|16723.9|16886.7|16826.7|16899.4|16839.4|16781.4|16721.4|3
1650554700000|2022-04-21 15:25:00|16886.2|16826.2|16851.8|16791.8|16888.3|16828.3|16851.8|16791.8|3
1650555000000|2022-04-21 15:30:00|16849.5|16789.5|16837.3|16777.3|16864.3|16804.3|16836.8|16776.8|3
1650555300000|2022-04-21 15:35:00|16838.2|16778.2|16775.4|16735.4|16838.2|16778.2|16765.8|16732.9|8
1650555600000|2022-04-21 15:40:00|16780|16720|16765.8|16705.8|16780|16720|16765.8|16705.8|6
1650555900000|2022-04-21 15:45:00|16766.3|16706.3|16777.8|16717.8|16777.8|16717.8|16735.8|16701.8|14
1650556200000|2022-04-21 15:50:00|16808.2|16748.2|16832.7|16772.7|16860.7|16800.7|16808.2|16748.2|7
1650556500000|2022-04-21 15:55:00|16833.1|16773.1|16830.2|16770.2|16833.6|16773.6|16828.1|16768.1|5
1650556800000|2022-04-21 16:00:00|16830.1|16770.1|16812.2|16752.2|16830.1|16770.1|16812.2|16752.2|8
1650557100000|2022-04-21 16:05:00|16809.7|16749.7|16808.6|16748.6|16812.6|16752.6|16805.1|16745.1|3
1650557400000|2022-04-21 16:10:00|16813.7|16753.7|16817.5|16757.5|16817.5|16757.5|16813.7|16753.7|3
1650557700000|2022-04-21 16:15:00|16817.4|16757.4|16817.4|16757.4|16817.4|16757.4|16817.4|16757.4|0
1650558000000|2022-04-21 16:20:00|16826.8|16766.8|16843|16783|16843.1|16783.1|16826.8|16766.8|0
1650558300000|2022-04-21 16:25:00|16839.7|16779.7|16832.9|16772.9|16839.7|16779.7|16829.6|16769.6|0
1650558600000|2022-04-21 16:30:00|16833.3|16773.3|16833.8|16773.8|16833.8|16773.8|16833.3|16773.3|0
1650558900000|2022-04-21 16:35:00|16834.2|16774.2|16834.7|16774.7|16834.7|16774.7|16834.2|16774.2|0
1650559200000|2022-04-21 16:40:00|16835.2|16775.2|16830.7|16770.7|16835.2|16775.2|16829|16769|2
1650559500000|2022-04-21 16:45:00|16834.5|16774.5|16846.3|16786.3|16848.9|16788.9|16829.8|16769.8|1
1650559800000|2022-04-21 16:50:00|16850.6|16790.6|16850.6|16790.6|16853.5|16793.5|16850.1|16790.1|1
1650560100000|2022-04-21 16:55:00|16850.5|16790.5|16859.6|16799.6|16863|16803|16849.6|16789.6|0
1650560400000|2022-04-21 17:00:00|16862.6|16802.6|16860.7|16800.7|16867.5|16807.5|16855.8|16795.8|2
1650560700000|2022-04-21 17:05:00|16861.1|16801.1|16861.6|16801.6|16861.6|16801.6|16861.1|16801.1|1
1650561000000|2022-04-21 17:10:00|16867.2|16807.2|16882.2|16822.2|16890|16830|16861.6|16801.6|0
1650561300000|2022-04-21 17:15:00|16884.7|16824.7|16893.2|16833.2|16893.2|16833.2|16884.7|16824.7|0
1650561600000|2022-04-21 17:20:00|16899|16859|16957.1|16897.1|16974.9|16914.9|16899|16842|1
1650561900000|2022-04-21 17:25:00|16961.2|16901.2|16937.4|16877.4|17058.2|16998.2|16929.9|16869.9|1
1650562200000|2022-04-21 17:30:00|16932.4|16872.4|16949.4|16889.4|16957.6|16897.6|16921.9|16861.9|0
1650562500000|2022-04-21 17:35:00|16948|16888|16941.9|16881.9|16948|16888|16941.9|16881.9|0
1650562800000|2022-04-21 17:40:00|16942.8|16882.8|16854.2|16794.2|16945.6|16885.6|16854.2|16794.2|2
1650563100000|2022-04-21 17:45:00|16853.3|16793.3|16807.5|16747.5|16853.3|16793.3|16781.4|16721.4|6
1650563400000|2022-04-21 17:50:00|16805|16745|16809|16749|16844.5|16784.5|16802.5|16742.5|10
1650563700000|2022-04-21 17:55:00|16808.6|16748.6|16889.9|16829.9|16894.9|16834.9|16802.4|16742.4|10
1650628800000|2022-04-22 12:00:00|16835.3|16775.3|16808.3|16748.3|16855.7|16795.7|16762.8|16702.8|3
1650629100000|2022-04-22 12:05:00|16809.6|16749.6|16905.8|16845.8|16905.8|16845.8|16807.9|16747.9|3
1650629400000|2022-04-22 12:10:00|||||||||2
1650629700000|2022-04-22 12:15:00|16908.3|16848.3|16944.5|16884.5|16947|16887|16906.2|16846.2|1
1650630000000|2022-04-22 12:20:00|16947|16887|17009|16949|17040.7|16980.7|16946.9|16886.9|1
1650630300000|2022-04-22 12:25:00|17019|16959|17026.9|16966.9|17032|16972|17016.5|16956.5|0
1650630600000|2022-04-22 12:30:00|17012.3|16952.3|17060.7|17000.7|17076.8|17033.3|17012.3|16952.3|6
1650630900000|2022-04-22 12:35:00|17059|16999|17093.5|17053.5|17103.1|17053.9|17059|16999|19
1650631200000|2022-04-22 12:40:00|17095.6|17055.6|17144.8|17084.8|17147.4|17087.4|17090.5|17055.6|10
1650631500000|2022-04-22 12:45:00|17147.8|17087.8|17189.8|17149.8|17201|17170.6|17147.8|17087.8|36
1650631800000|2022-04-22 12:50:00|17189.7|17149.7|17189.7|17149.7|17191.8|17151.8|17189.7|17149.7|0
1650632100000|2022-04-22 12:55:00|17191.8|17151.8|17246.5|17186.5|17246.5|17186.5|17186.3|17133.4|13
1650632400000|2022-04-22 13:00:00|17247.8|17187.8|17314.4|17254.4|17314.4|17254.4|17247.8|17187.8|3
1650632700000|2022-04-22 13:05:00|17314.8|17254.8|17287.8|17227.8|17316|17264.5|17260.3|17200.3|1
1650633000000|2022-04-22 13:10:00|17201.1|17141.1|17284.3|17224.3|17286.5|17226.5|17127.7|17067.7|5
1650633300000|2022-04-22 13:15:00|17284.8|17224.8|17266.8|17206.8|17284.8|17224.8|17246.4|17186.4|3
1650633600000|2022-04-22 13:20:00|17266.4|17206.4|17263.4|17203.4|17266.8|17206.8|17263.4|17203.4|1
1650633900000|2022-04-22 13:25:00|17263|17203|17263.7|17203.7|17265|17205|17263|17203|0
1650634200000|2022-04-22 13:30:00|17286.2|17226.2|17336.2|17276.2|17336.2|17276.2|17286.2|17226.2|1
1650634500000|2022-04-22 13:35:00|17338.7|17278.7|17340.7|17280.7|17367.8|17316.7|17334.1|17276.2|17
1650634800000|2022-04-22 13:40:00|17340.3|17280.3|17330.7|17270.7|17340.7|17280.7|17330.3|17270.3|1
1650635100000|2022-04-22 13:45:00|17338.2|17278.2|17338.2|17278.2|17343.2|17283.2|17338.2|17278.2|3
1650635400000|2022-04-22 13:50:00|17340.7|17280.7|17337.8|17277.8|17340.7|17280.7|17337.8|17277.8|3
1650635700000|2022-04-22 13:55:00|17337.7|17277.7|17300.2|17240.2|17337.7|17277.7|17282.7|17222.7|3
1650636000000|2022-04-22 14:00:00|17321.8|17297.8|17320.2|17260.2|17362.7|17302.7|17315.9|17260.2|6
1650636300000|2022-04-22 14:05:00|17320.6|17260.6|17327.7|17267.7|17333.5|17273.5|17320.2|17260.2|0
1650636600000|2022-04-22 14:10:00|17327.3|17267.3|17360.2|17300.2|17360.6|17300.6|17325.2|17265.2|8
1650636900000|2022-04-22 14:15:00|17361|17301|17353.1|17293.1|17361.9|17301.9|17348.5|17288.5|101
1650637200000|2022-04-22 14:20:00|17364.4|17304.4|17417.3|17357.3|17419.8|17359.8|17363.5|17303.5|50
1650637500000|2022-04-22 14:25:00|17417.7|17357.7|17439.8|17379.8|17439.8|17379.8|17417.3|17357.3|2
1650637800000|2022-04-22 14:30:00|17442.3|17382.3|17449.7|17389.7|17465.2|17405.2|17442.3|17382.3|1
1650638100000|2022-04-22 14:35:00|17442.7|17382.7|17452.7|17392.7|17457.7|17397.7|17435.2|17375.2|1
1650638400000|2022-04-22 14:40:00|17452.6|17392.6|17537.6|17477.6|17547.6|17487.6|17452.6|17392.6|1
1650638700000|2022-04-22 14:45:00|17537.2|17477.2|17532.2|17472.2|17537.2|17477.2|17532.2|17472.2|0
1650639000000|2022-04-22 14:50:00|17532.6|17472.6|17524.3|17464.3|17550.9|17490.9|17524.3|17464.3|30
1650639300000|2022-04-22 14:55:00|17526.8|17466.8|17531.4|17471.4|17531.4|17471.4|17526.8|17466.8|1
1650639600000|2022-04-22 15:00:00|17537.6|17477.6|17536.3|17476.3|17537.6|17477.6|17536.3|17476.3|0
1650639900000|2022-04-22 15:05:00|17536.2|17476.2|17536.2|17476.2|17536.2|17476.2|17536.2|17476.2|21
1650640200000|2022-04-22 15:10:00|17526.7|17466.7|17538.2|17514.2|17544.5|17514.2|17521.2|17461.2|12
1650640500000|2022-04-22 15:15:00|17555.8|17515.8|17670.4|17610.4|17686.2|17640.8|17537.3|17497.9|15
1650640800000|2022-04-22 15:20:00|17662.9|17602.9|17578.3|17518.3|17696.6|17636.6|17558|17498|19
1650641100000|2022-04-22 15:25:00|17572.1|17512.1|17525|17465|17572.1|17512.1|17506.3|17458|1
1650641400000|2022-04-22 15:30:00|17538.3|17478.3|17523.8|17463.8|17587.6|17527.6|17509.8|17463.8|1
1650641700000|2022-04-22 15:35:00|17515.6|17455.6|17479.4|17419.4|17515.6|17455.6|17453.2|17393.2|6
1650642000000|2022-04-22 15:40:00|17481.9|17421.9|17484.4|17424.4|17484.4|17424.4|17476.9|17416.9|0
1650642300000|2022-04-22 15:45:00|17482.3|17422.3|17478.6|17418.6|17493.9|17433.9|17454.6|17414|3
1650642600000|2022-04-22 15:50:00|17476.1|17416.1|17471.9|17411.9|17478.5|17418.5|17471.5|17411.5|1
1650643200000|2022-04-22 16:00:00|17461.5|17401.5|17458.5|17398.5|17463.6|17403.6|17458.5|17398.5|1
1650643500000|2022-04-22 16:05:00|17460.1|17400.1|17478|17418|17478.4|17418.4|17458.5|17398.5|1
1650643800000|2022-04-22 16:10:00|17471.5|17411.5|17495|17435|17521.5|17461.5|17416.2|17381.9|2
1650644100000|2022-04-22 16:15:00|||||||||1
1650644400000|2022-04-22 16:20:00|17495.4|17435.4|17501.6|17441.6|17505.8|17445.8|17495|17435|0
1650644700000|2022-04-22 16:25:00|17502.5|17442.5|17552.2|17492.2|17552.2|17492.2|17489.2|17429.2|5
1650645000000|2022-04-22 16:30:00|17560.9|17500.9|17662.9|17602.9|17662.9|17602.9|17560.4|17500.4|4
1650645300000|2022-04-22 16:35:00|17662.5|17602.5|17599.6|17539.6|17662.9|17602.9|17599.6|17539.6|0
1650645600000|2022-04-22 16:40:00|||||||||1
1650645900000|2022-04-22 16:45:00|17595.5|17535.5|17565.9|17505.9|17595.5|17535.5|17565.9|17505.9|1
1650646200000|2022-04-22 16:50:00|17567.9|17507.9|17577.1|17517.1|17581.2|17521.2|17560.4|17500.4|0
1650646500000|2022-04-22 16:55:00|17575|17515|17574.5|17514.5|17575|17515|17567.1|17507.1|4
1650646800000|2022-04-22 17:00:00|||||||||1
1650647100000|2022-04-22 17:05:00|17573.2|17513.2|17552|17512|17573.2|17516.1|17552|17507|0
1650647400000|2022-04-22 17:10:00|17568.8|17508.8|17597.4|17537.4|17597.4|17537.4|17568.8|17508.8|1
1650647700000|2022-04-22 17:15:00|17597|17537|17615.2|17555.2|17620.7|17560.7|17596.5|17536.5|0
1650648000000|2022-04-22 17:20:00|17616.1|17556.1|17648.2|17588.2|17659.8|17601.9|17615.2|17555.2|8
1650648300000|2022-04-22 17:25:00|17648.1|17588.1|17693.9|17633.9|17693.9|17633.9|17645.6|17585.6|9
1650648600000|2022-04-22 17:30:00|17694.3|17634.3|17687.7|17627.7|17698.1|17638.1|17685.6|17625.6|0
1650648900000|2022-04-22 17:35:00|17689.8|17629.8|17640.6|17580.6|17689.8|17629.8|17640.6|17580.6|5
1650649200000|2022-04-22 17:40:00|17629.8|17589.8|17521.8|17461.8|17629.8|17592.8|17506.8|17446.8|6
1650649500000|2022-04-22 17:45:00|17521.4|17461.4|17414.3|17354.3|17521.8|17461.8|17414.3|17354.3|2
1650649800000|2022-04-22 17:50:00|17413|17353|17453.8|17393.8|17473.4|17413.4|17382.9|17341.4|2
1650650100000|2022-04-22 17:55:00|17439.7|17379.7|17403.4|17343.4|17490.9|17430.9|17375.5|17326.4|4
1650888000000|2022-04-25 12:00:00|17325.4|17265.4|17106.4|17046.4|17331|17271|16859.5|16799.5|20
1650888300000|2022-04-25 12:05:00|17106.7|17046.7|17145|17085|17154.5|17094.5|17092.6|17032.6|2
1650888600000|2022-04-25 12:10:00|17162.8|17102.8|17130.9|17070.9|17180|17120|17123.1|17063.1|0
1650888900000|2022-04-25 12:15:00|17130.6|17070.6|17335.6|17275.6|17335.6|17275.6|17113.1|17053.1|1
1650889200000|2022-04-25 12:20:00|17266.1|17206.1|17230.7|17170.7|17345.3|17285.3|17195.1|17135.1|0
1650889500000|2022-04-25 12:25:00|17218.9|17158.9|17137.3|17077.3|17218.9|17158.9|17137.3|17077.3|0
1650889800000|2022-04-25 12:30:00|17073.8|17013.8|17048.9|16988.9|17076|17016|17048.3|16988.3|5
1650890100000|2022-04-25 12:35:00|17035.2|16975.2|17043.6|16983.6|17045.8|16990|17006.7|16946.7|2
1650890400000|2022-04-25 12:40:00|17041.4|16981.4|17043.6|16983.6|17043.6|16983.6|17034.8|16974.8|0
1650890700000|2022-04-25 12:45:00|17052.4|16992.4|17019.5|16959.5|17085.2|17025.2|17019.5|16959.5|1
1650891000000|2022-04-25 12:50:00|17012.9|16952.9|17059.2|17019.2|17065.5|17019.2|17012.9|16952.9|5
1650891300000|2022-04-25 12:55:00|17067.6|17007.6|17076.4|17016.4|17080.8|17020.8|17067.6|17007.6|10
1650891600000|2022-04-25 13:00:00|17078.6|17018.6|17078.6|17018.6|17078.6|17018.6|17078.6|17018.6|5
1650891900000|2022-04-25 13:05:00|17078.5|17018.5|17078.5|17018.5|17078.5|17018.5|17078.5|17018.5|0
1650892200000|2022-04-25 13:10:00|17080.7|17020.7|17080.7|17020.7|17080.7|17020.7|17079.8|17019.8|15
1650892500000|2022-04-25 13:15:00|17082.9|17022.9|17082.9|17022.9|17082.9|17022.9|17082.9|17022.9|1
1650892800000|2022-04-25 13:20:00|17091.6|17031.6|17091.6|17031.6|17091.6|17031.6|17091.6|17031.6|0
1650893100000|2022-04-25 13:25:00|17082.8|17022.8|17014|16954|17082.8|17022.8|17014|16954|7
1650893400000|2022-04-25 13:30:00|17014.9|16954.9|17014.3|16974.3|17024.3|16976.3|16998.1|16954.9|9
1650893700000|2022-04-25 13:35:00|17034|16994|17069.1|17029.1|17080|17040|17034|16994|4
1650894000000|2022-04-25 13:40:00|17009.3|16949.3|17106|17046|17106|17046|17009.3|16949.3|4
1650894300000|2022-04-25 13:45:00|17108.2|17048.2|17028.6|16968.6|17108.2|17048.2|17028.3|16968.3|22
1650894600000|2022-04-25 13:50:00|17017.4|16957.4|17076.8|17016.8|17081.2|17021.2|17013.6|16953.6|8
1650894900000|2022-04-25 13:55:00|17087.8|17027.8|17069.9|17009.9|17087.8|17027.8|17069.9|17009.9|3
1650895200000|2022-04-25 14:00:00|17074.3|17014.3|17082.5|17022.5|17092.2|17032.2|17074.3|17014.3|8
1650895500000|2022-04-25 14:05:00|17059.3|16999.3|17059.3|16999.3|17059.3|16999.3|17059.3|16999.3|5
1650895800000|2022-04-25 14:10:00|17051.8|17011.8|17024.6|16964.6|17054|17018.6|17008.3|16948.3|29
1650896100000|2022-04-25 14:15:00|17033.3|16973.3|17050.9|17010.9|17072.6|17048.6|17033.3|16973.3|13
1650896400000|2022-04-25 14:20:00|17039.9|16979.9|17032.7|16972.7|17042.1|16982.1|17028.3|16968.3|0
1650896700000|2022-04-25 14:25:00|17016.5|16992.5|17032.5|17008.5|17034.7|17010.7|17016.5|16992.5|10
1650897000000|2022-04-25 14:30:00|17030.3|17006.3|17043.9|16983.9|17043.9|17006.3|17006.6|16968|8
1650897300000|2022-04-25 14:35:00|17040.8|16980.8|17045.8|16985.8|17045.8|16985.8|17040.8|16980.8|18
1650897600000|2022-04-25 14:40:00|17056.8|16996.8|17060.2|17000.2|17065.5|17005.5|17056.8|16996.8|4
1650898200000|2022-04-25 14:50:00|17064.6|17004.6|17050.8|16990.8|17064.6|17004.6|17050.8|16990.8|2
1650898500000|2022-04-25 14:55:00|17031.7|16991.7|17003|16979|17035.7|16991.7|17000.8|16975.7|3
1650898800000|2022-04-25 15:00:00|17000.5|16976.5|17025.9|17001.9|17033.4|17009.4|17000.5|16976.5|6
1650899100000|2022-04-25 15:05:00|17017.1|16993.1|17001.8|16977.8|17017.1|16993.1|16999.6|16975.6|9
1650899400000|2022-04-25 15:10:00|17003.7|16979.7|17032.1|16972.1|17042.4|16988.6|17001.8|16955.7|22
1650899700000|2022-04-25 15:15:00|17027.7|16967.7|17027.4|16967.4|17027.7|16967.7|17014.2|16954.2|7
1650900000000|2022-04-25 15:20:00|17027.7|16967.7|17054.9|16994.9|17054.9|16994.9|17027.7|16967.7|1
1650900300000|2022-04-25 15:25:00|17047.7|17007.7|17045.5|17005.5|17047.7|17007.7|17045.5|17005.5|3
1650900600000|2022-04-25 15:30:00|17054.3|16994.3|17046.8|16986.8|17097.1|17057.2|17035.2|16976.1|6
1650900900000|2022-04-25 15:35:00|17027.8|17003.8|17120.7|17060.7|17120.7|17060.7|17017.2|16984.3|5
1650901200000|2022-04-25 15:40:00|17122.9|17062.9|17122.9|17062.9|17122.9|17062.9|17122.9|17062.9|0
1650901500000|2022-04-25 15:45:00|17123.2|17063.2|17120.5|17060.5|17136.4|17087.5|17103.4|17060.5|4
1650901800000|2022-04-25 15:50:00|17116.1|17056.1|17123.5|17083.5|17127.9|17091|17066.2|17033.6|27
1650902100000|2022-04-25 15:55:00|17112.6|17072.6|17125.7|17085.7|17125.7|17085.7|17112.5|17072.5|4
1650902400000|2022-04-25 16:00:00|17121.3|17081.3|17125.7|17085.7|17125.7|17085.7|17121.3|17081.3|3
1650902700000|2022-04-25 16:05:00|17121.3|17081.3|17037.9|16977.9|17121.3|17081.3|17034.1|16974.1|16
1650903000000|2022-04-25 16:10:00|17037.3|16977.3|16977.2|16937.2|17037.3|16977.3|16977.2|16923.1|9
1650903300000|2022-04-25 16:15:00|16977.5|16937.5|16988|16948|17003.5|16963.5|16977.5|16937.5|4
1650903600000|2022-04-25 16:20:00|16988.6|16928.6|17006.2|16946.2|17015|16958.5|16980.3|16928.6|12
1650903900000|2022-04-25 16:25:00|16995.9|16955.9|17132.6|17072.6|17139.1|17079.1|16993.8|16948.6|31
1650904200000|2022-04-25 16:30:00|17131.3|17071.3|17114.3|17054.3|17153.2|17093.2|17111.3|17051.3|0
1650904500000|2022-04-25 16:35:00|17118.7|17058.7|17113.7|17053.7|17131.2|17071.2|17113.7|17053.7|1
1650904800000|2022-04-25 16:40:00|17113.4|17053.4|17116.5|17056.5|17118.7|17058.7|17113.4|17053.4|0
1650905100000|2022-04-25 16:45:00|17116.2|17056.2|17066.3|17006.3|17116.2|17056.2|17066.3|17006.3|1
1650905400000|2022-04-25 16:50:00|17059.4|16999.4|17161.5|17101.5|17163|17103|17058.8|16998.8|6
1650905700000|2022-04-25 16:55:00|17162.7|17102.7|17154.6|17094.6|17163.6|17103.6|17151.2|17091.2|0
1650906000000|2022-04-25 17:00:00|17153.7|17093.7|17133|17073|17155.6|17095.6|17128.7|17068.7|1
1650906300000|2022-04-25 17:05:00|17133.6|17073.6|17133|17073|17151.2|17091.2|17133|17073|0
1650906600000|2022-04-25 17:10:00|17133.3|17073.3|17131.4|17071.4|17169.1|17109.1|17119.2|17059.2|7
1650906900000|2022-04-25 17:15:00|17131.3|17071.3|17147|17087|17147|17087|17124.7|17064.7|0
1650907200000|2022-04-25 17:20:00|17149.2|17089.2|17181.9|17121.9|17184.4|17124.4|17149.2|17089.2|0
1650907500000|2022-04-25 17:25:00|17155.5|17095.5|17426.9|17366.9|17426.9|17366.9|17155.2|17095.2|7
1650907800000|2022-04-25 17:30:00|17429.1|17369.1|17399.6|17339.6|17430.2|17370.2|17352.9|17292.9|0
1650908100000|2022-04-25 17:35:00|17404.1|17344.1|17406.5|17346.5|17406.5|17346.5|17400.2|17340.2|1
1650908400000|2022-04-25 17:40:00|17410.4|17350.4|17415.8|17355.8|17416.1|17356.1|17406.2|17346.2|1
1650908700000|2022-04-25 17:45:00|17417.3|17357.3|17412.7|17352.7|17431.1|17371.1|17408.7|17348.7|0
1650909000000|2022-04-25 17:50:00|17411.5|17351.5|17353.4|17293.4|17411.5|17351.5|17308.1|17248.1|1
1650909300000|2022-04-25 17:55:00|17343.5|17283.5|17246.1|17186.1|17343.5|17283.5|17246.1|17186.1|2
1650974400000|2022-04-26 12:00:00|17278.4|17218.4|17197.4|17137.4|17344.6|17284.6|17054.6|16994.6|17
1650974700000|2022-04-26 12:05:00|17195.2|17135.2|17214.6|17154.6|17220.2|17160.2|17162.3|17102.3|5
1650975000000|2022-04-26 12:10:00|17214.4|17154.4|17191.2|17131.2|17214.6|17154.6|17191.2|17131.2|1
1650975300000|2022-04-26 12:15:00|17191.5|17131.5|17191.5|17131.5|17191.5|17131.5|17191.5|17131.5|0
1650975600000|2022-04-26 12:20:00|17190.2|17130.2|17191|17131|17191|17131|17190.2|17130.2|0
1650975900000|2022-04-26 12:25:00|17188.7|17128.7|17158.5|17098.5|17188.7|17128.7|17158.5|17098.5|0
1650976200000|2022-04-26 12:30:00|17157.4|17097.4|17193.8|17133.8|17204.4|17144.4|17084.7|17024.7|0
1650976500000|2022-04-26 12:35:00|17193.6|17133.6|17209.3|17149.3|17209.3|17149.3|17139.6|17079.6|2
1650976800000|2022-04-26 12:40:00|17209.5|17149.5|17196.9|17136.9|17256.4|17196.4|17196.9|17136.9|16
1650977100000|2022-04-26 12:45:00|17199.1|17139.1|17199.2|17139.2|17204.5|17144.5|17194.4|17134.4|10
1650977400000|2022-04-26 12:50:00|||||||||16
1650977700000|2022-04-26 12:55:00|17196.5|17136.5|17091|17031|17201|17141|17083.6|17023.6|10
1650978000000|2022-04-26 13:00:00|17108.9|17048.9|17019.3|16959.3|17108.9|17048.9|16985.4|16925.4|1
1650978300000|2022-04-26 13:05:00|17005.9|16945.9|17052.6|16992.6|17060|17000|17005.9|16945.9|2
1650978600000|2022-04-26 13:10:00|17055.1|16995.1|17025.9|16965.9|17057.6|16997.6|17025.9|16965.9|4
1650978900000|2022-04-26 13:15:00|17028.1|16968.1|17019.2|16959.2|17028.1|16968.1|17016.7|16956.7|1
1650979200000|2022-04-26 13:20:00|17019.4|16959.4|17019.2|16959.2|17019.4|16959.4|17019.2|16959.2|1
1650979500000|2022-04-26 13:25:00|17018.9|16958.9|17018.9|16958.9|17018.9|16958.9|17018.9|16958.9|2
1650979800000|2022-04-26 13:30:00|17019.2|16959.2|17018.4|16958.4|17019.2|16959.2|17018.4|16958.4|0
1650980100000|2022-04-26 13:35:00|17015|16955|17022.6|16962.6|17025.1|16965.1|16972.9|16912.9|16
1650980400000|2022-04-26 13:40:00|17021.3|16961.3|17035.1|16975.1|17035.1|16975.1|17007.9|16947.9|10
1650980700000|2022-04-26 13:45:00|17032.9|16972.9|17021.6|16961.6|17035.1|16990|17014|16958.1|13
1650981000000|2022-04-26 13:50:00|17021.9|16961.9|17007.9|16947.9|17022.1|16962.1|17007.9|16947.9|1
1650981300000|2022-04-26 13:55:00|17021.3|16961.3|17043.7|16983.7|17043.7|16983.7|17019.1|16959.1|1
1650981600000|2022-04-26 14:00:00|17006.6|16946.6|17031.2|16971.2|17031.2|16971.2|17006.6|16946.6|1
1650981900000|2022-04-26 14:05:00|17032.8|16972.8|16979.8|16919.8|17032.8|16972.8|16979.8|16919.8|0
1650982200000|2022-04-26 14:10:00|16977.5|16917.5|16897.2|16873.2|16977.6|16917.6|16897.2|16856|2
1650982500000|2022-04-26 14:15:00|16890.5|16866.5|16931.9|16871.9|16931.9|16871.9|16862.5|16814.5|6
1650982800000|2022-04-26 14:20:00|16932.5|16872.5|16960.1|16900.1|16960.1|16900.1|16932.5|16872.5|6
1650983100000|2022-04-26 14:25:00|16960.6|16900.6|16967.6|16907.6|16967.6|16907.6|16960.6|16900.6|8
1650983400000|2022-04-26 14:30:00|16968.9|16908.9|16970.6|16910.6|16972|16912|16968.9|16908.9|2
1650983700000|2022-04-26 14:35:00|16970.7|16910.7|16970.7|16910.7|16970.7|16910.7|16970.7|16910.7|1
1650984000000|2022-04-26 14:40:00|16978.2|16918.2|17012.6|16952.6|17012.9|16952.9|16978.2|16918.2|0
1650984300000|2022-04-26 14:45:00|17013.2|16953.2|17025.2|16965.2|17025.2|16965.2|17013.2|16953.2|1
1650984600000|2022-04-26 14:50:00|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|2
1650984900000|2022-04-26 14:55:00|17008.2|16948.2|17029.3|16969.3|17029.3|16969.3|17008.2|16948.2|15
1650985200000|2022-04-26 15:00:00|17033.7|16973.7|17033.8|16973.8|17033.8|16973.8|17033.7|16973.7|0
1650985500000|2022-04-26 15:05:00|17023.5|16983.5|17010.1|16970.1|17027|16983.5|17010.1|16967|2
1650985800000|2022-04-26 15:10:00|17022.5|16962.5|17053.8|16993.8|17058.5|16998.5|17022.5|16962.5|1
1650986100000|2022-04-26 15:15:00|17056|16996|17136.3|17076.3|17136.3|17076.3|17056|16996|2
1650986400000|2022-04-26 15:20:00|17176.3|17116.3|17411.3|17351.3|17411.6|17351.6|17176.3|17116.3|15
1650986700000|2022-04-26 15:25:00|17439.9|17379.9|17411.6|17351.6|17439.9|17379.9|17401.3|17341.3|7
1650987000000|2022-04-26 15:30:00|17329.1|17269.1|17301.3|17241.3|17391.6|17331.6|17301.3|17241.3|2
1650987300000|2022-04-26 15:35:00|17296.6|17236.6|17248.8|17188.8|17296.6|17236.6|17246.3|17186.3|2
1650987600000|2022-04-26 15:40:00|17283.8|17223.8|17291.4|17231.4|17313.9|17253.9|17283.8|17223.8|2
1650987900000|2022-04-26 15:45:00|17290|17230|17194.1|17134.1|17290|17230|17191.4|17131.4|1
1650988200000|2022-04-26 15:50:00|17193.1|17133.1|17163.6|17103.6|17196.6|17136.6|17158.9|17098.9|2
1650988500000|2022-04-26 15:55:00|17163.9|17103.9|17163.6|17103.6|17163.9|17103.9|17163.6|17103.6|5
1650988800000|2022-04-26 16:00:00|17158.6|17098.6|17163.6|17103.6|17166.1|17106.1|17158.6|17098.6|2
1650989100000|2022-04-26 16:05:00|17163.4|17103.4|17157.9|17097.9|17163.4|17103.4|17157.9|17097.9|3
1650989400000|2022-04-26 16:10:00|17158.1|17098.1|17161.2|17101.2|17161.2|17101.2|17158.1|17098.1|4
1650989700000|2022-04-26 16:15:00|17161.4|17101.4|17118.7|17058.7|17161.4|17101.4|17063.7|17003.7|1
1650990000000|2022-04-26 16:20:00|17117.6|17057.6|17110.7|17050.7|17117.6|17057.6|17108.4|17048.4|1
1650990300000|2022-04-26 16:25:00|17108.4|17048.4|17080.9|17020.9|17108.4|17048.4|17080.9|17020.9|2
1650990600000|2022-04-26 16:30:00|17081|17021|17081|17021|17081|17021|17081|17021|2
1650990900000|2022-04-26 16:35:00|17081.2|17021.2|17081|17021|17083.5|17023.5|17081|17021|3
1650991200000|2022-04-26 16:40:00|17083.5|17023.5|17125.7|17065.7|17125.7|17065.7|17083.5|17023.5|2
1650991500000|2022-04-26 16:45:00|17127.8|17067.8|17171|17111|17173.5|17113.5|17127.8|17067.8|1
1650991800000|2022-04-26 16:50:00|17173.5|17113.5|17173.5|17113.5|17173.5|17113.5|17173.5|17113.5|2
1650992100000|2022-04-26 16:55:00|17178.5|17118.5|17178.5|17118.5|17178.5|17118.5|17178.5|17118.5|1
1650992400000|2022-04-26 17:00:00|17183.5|17123.5|17173.5|17113.5|17191|17131|17166|17106|4
1650992700000|2022-04-26 17:05:00|17173.6|17113.6|17173.6|17113.6|17173.6|17113.6|17153.6|17093.6|2
1650993000000|2022-04-26 17:10:00|17171.1|17111.1|17151.1|17091.1|17173.8|17113.8|17148.6|17088.6|1
1650993300000|2022-04-26 17:15:00|17150.8|17090.8|17120.8|17060.8|17153.3|17093.3|17120.8|17060.8|1
1650993600000|2022-04-26 17:20:00|17120.6|17060.6|17078.3|17018.3|17120.6|17060.6|17078.3|17018.3|2
1650993900000|2022-04-26 17:25:00|17079.4|17019.4|17035.2|16975.2|17088.3|17028.3|17004.1|16948.3|10
1650994200000|2022-04-26 17:30:00|17037.4|16977.4|17064.4|17004.4|17064.4|17004.4|17018.4|16958.4|0
1650994500000|2022-04-26 17:35:00|17066.6|17006.6|17066.7|17006.7|17068.9|17008.9|17059.9|16999.9|0
1650994800000|2022-04-26 17:40:00|17066.4|17006.4|17070.7|17010.7|17070.7|17010.7|17066.4|17006.4|3
1650995100000|2022-04-26 17:45:00|17073.1|17013.1|17089.4|17029.4|17095.5|17035.5|17073.1|17013.1|1
1650995400000|2022-04-26 17:50:00|17094.4|17034.4|17104.5|17044.5|17117|17057|17061.3|17001.3|1
1650995700000|2022-04-26 17:55:00|17106|17046|17171.4|17111.4|17172.6|17123.1|17106|17046|2
1651060800000|2022-04-27 12:00:00|17149.5|17089.5|17152.3|17092.3|17241.1|17181.1|17094.1|17034.1|67
1651061100000|2022-04-27 12:05:00|17151.8|17091.8|17089.3|17029.3|17151.8|17094.4|17040.9|17006.6|31
1651061400000|2022-04-27 12:10:00|17091.6|17031.6|17085.9|17025.9|17091.6|17031.6|17003.9|16943.9|10
1651061700000|2022-04-27 12:15:00|17085.7|17025.7|17146.2|17086.2|17146.2|17086.2|17083.7|17023.7|11
1651062000000|2022-04-27 12:20:00|17146.4|17086.4|17148.5|17088.5|17148.7|17088.7|17146.2|17086.2|0
1651062600000|2022-04-27 12:30:00|17143|17083|17058.5|16998.5|17143|17083|17031|16971|14
1651062900000|2022-04-27 12:35:00|17061|17001|17054|16994|17061|17001|17054|16994|0
1651063200000|2022-04-27 12:40:00|17049|16989|16982.4|16922.4|17049|16989|16980.1|16920.1|1
1651063500000|2022-04-27 12:45:00|16989.2|16929.2|17010.8|16950.8|17010.8|16971.3|16988.5|16928.5|11
1651064100000|2022-04-27 12:55:00|16995.3|16971.3|17020.1|16996.1|17020.1|16996.1|16995.3|16971.3|13
1651064400000|2022-04-27 13:00:00|17022.6|16998.6|17094|17034|17094|17034|17022.6|16979|10
1651065000000|2022-04-27 13:10:00|17094.1|17034.1|17098.1|17038.1|17099.3|17039.3|17094.1|17034.1|22
1651065300000|2022-04-27 13:15:00|17098.3|17038.3|17102.7|17042.7|17102.7|17042.7|17098.3|17038.3|0
1651065600000|2022-04-27 13:20:00|17109.5|17049.5|17115.6|17055.6|17116.3|17056.3|17109.5|17049.5|2
1651065900000|2022-04-27 13:25:00|17113.4|17053.4|17111.1|17051.1|17113.6|17053.6|17111.1|17051.1|1
1651066200000|2022-04-27 13:30:00|17108.8|17048.8|17121.3|17061.3|17121.3|17061.3|17108.6|17048.6|1
1651066500000|2022-04-27 13:35:00|17116.8|17056.8|17092.8|17032.8|17116.8|17056.8|17051.9|16991.9|6
1651066800000|2022-04-27 13:40:00|17090.6|17030.6|17127.4|17067.4|17127.4|17067.4|17090.6|17030.6|0
1651067100000|2022-04-27 13:45:00|17125.2|17065.2|17125.2|17065.2|17125.2|17065.2|17125.2|17065.2|0
1651067400000|2022-04-27 13:50:00|17125.4|17065.4|17140.4|17080.4|17140.4|17080.4|17125.2|17065.2|1
1651067700000|2022-04-27 13:55:00|17139.9|17079.9|17246.6|17186.6|17246.6|17219.2|17139.7|17079.7|32
1651068000000|2022-04-27 14:00:00|17243|17183|17202.3|17142.3|17243|17183|17193.2|17133.2|13
1651068300000|2022-04-27 14:05:00|17202.5|17142.5|17168|17108|17206.9|17146.9|17168|17108|10
1651068600000|2022-04-27 14:10:00|17120.9|17096.9|17094.3|17034.3|17137|17096.9|17078.4|17018.4|6
1651068900000|2022-04-27 14:15:00|17084.9|17024.9|17054.5|16994.5|17084.9|17024.9|17054.5|16994.5|0
1651069200000|2022-04-27 14:20:00|17054.2|16994.2|17073.2|17013.2|17081.3|17021.3|17054.2|16994.2|11
1651069500000|2022-04-27 14:25:00|17013.4|16953.4|16995.8|16935.8|17013.4|16953.4|16964.2|16904.2|34
1651069800000|2022-04-27 14:30:00|16999.3|16939.3|17204.2|17144.2|17204.2|17144.2|16999.3|16939.3|9
1651070100000|2022-04-27 14:35:00|17204.4|17144.4|17250.3|17190.3|17250.3|17190.3|17204.4|17144.4|39
1651070400000|2022-04-27 14:40:00|17253.5|17193.5|17287.8|17227.8|17287.8|17227.8|17253.5|17193.5|0
1651070700000|2022-04-27 14:45:00|17284.3|17224.3|17287.6|17227.6|17296.7|17243.9|17247.8|17187.8|3
1651071000000|2022-04-27 14:50:00|17288.1|17228.1|17328.1|17268.1|17354.7|17294.7|17288.1|17228.1|3
1651071300000|2022-04-27 14:55:00|17327|17267|17203.1|17143.1|17327|17267|17203.1|17143.1|23
1651071600000|2022-04-27 15:00:00|17202.7|17142.7|17184.9|17124.9|17202.7|17142.7|17148.1|17088.1|12
1651071900000|2022-04-27 15:05:00|17330.8|17270.8|17350.2|17310.2|17357.9|17310.2|17330.8|17270.8|1
1651072200000|2022-04-27 15:10:00|17347.9|17307.9|17347.7|17307.7|17350.4|17310.4|17347.7|17307.7|14
1651072500000|2022-04-27 15:15:00|17347.9|17307.9|17347.9|17307.9|17347.9|17307.9|17347.9|17307.9|1
1651072800000|2022-04-27 15:20:00|17350.2|17310.2|17348.2|17308.2|17350.2|17310.2|17347.9|17307.9|3
1651073100000|2022-04-27 15:25:00|17375.2|17315.2|17353.8|17293.8|17375.2|17315.2|17353.8|17293.8|10
1651073400000|2022-04-27 15:30:00|17343.8|17283.8|17350.9|17290.9|17350.9|17290.9|17316.8|17256.8|2
1651073700000|2022-04-27 15:35:00|17351.1|17291.1|17372.7|17312.7|17404|17357.3|17342.6|17288.8|10
1651074000000|2022-04-27 15:40:00|17372.8|17312.8|17328.2|17288.2|17372.8|17312.8|17328.2|17288.2|5
1651074300000|2022-04-27 15:45:00|17328.4|17288.4|17353.4|17293.4|17353.4|17303|17328.4|17283.4|5
1651074600000|2022-04-27 15:50:00|17350.9|17290.9|17380.3|17320.3|17380.3|17335.8|17334|17290.9|10
1651074900000|2022-04-27 15:55:00|17372.8|17332.8|17372.8|17332.8|17375.3|17335.3|17372.8|17332.8|1
1651075200000|2022-04-27 16:00:00|17392.8|17333|17390.7|17330.7|17393|17333|17390.7|17330.7|4
1651075500000|2022-04-27 16:05:00|17388.5|17328.5|17384.4|17324.4|17391|17338.7|17360.4|17310.7|6
1651075800000|2022-04-27 16:10:00|17386.6|17326.6|17394.4|17334.4|17400.8|17340.8|17386.6|17326.6|3
1651076100000|2022-04-27 16:15:00|17394.6|17334.6|17394.6|17354.6|17399.8|17354.6|17392.3|17332.3|1
1651076400000|2022-04-27 16:20:00|17403.9|17343.9|17387.8|17347.8|17403.9|17347.8|17387.8|17335|0
1651076700000|2022-04-27 16:25:00|17392.1|17368.1|17393.4|17333.4|17414|17373.1|17392.1|17333.4|6
1651077000000|2022-04-27 16:30:00|17393.7|17333.7|17453|17393|17464.8|17424.8|17387.9|17333.7|27
1651077300000|2022-04-27 16:35:00|17453.4|17393.4|17463.9|17403.9|17466|17406|17451.2|17391.2|1
1651077600000|2022-04-27 16:40:00|17429.1|17369.1|17406.6|17346.6|17465.6|17427.1|17402.1|17342.1|1
1651077900000|2022-04-27 16:45:00|17406.2|17346.2|17416.8|17356.8|17417.4|17376.3|17400.3|17343.9|7
1651078200000|2022-04-27 16:50:00|17417|17357|17443.2|17383.2|17452.3|17420.3|17417|17357|8
1651078500000|2022-04-27 16:55:00|17431.8|17371.8|17425.2|17365.2|17431.8|17371.8|17424.7|17364.7|0
1651078800000|2022-04-27 17:00:00|17425.4|17365.4|17425.6|17365.6|17425.6|17365.6|17425.4|17365.4|3
1651079100000|2022-04-27 17:05:00|17406.7|17346.7|17409|17349|17409|17349|17406.7|17346.7|2
1651079400000|2022-04-27 17:10:00|17413.3|17353.3|17400|17360|17419.7|17360|17400|17352.5|8
1651079700000|2022-04-27 17:15:00|17397.7|17357.7|17397.5|17357.5|17402|17362|17397.5|17357.5|9
1651080000000|2022-04-27 17:20:00|17399.7|17359.7|17284.7|17260.7|17402|17362|17284.7|17260.7|11
1651080300000|2022-04-27 17:25:00|17282.4|17258.4|17257.2|17197.2|17282.4|17258.4|17139.9|17079.9|21
1651080600000|2022-04-27 17:30:00|17256.5|17196.5|17401|17341|17409.9|17349.9|17243.5|17183.5|3
1651080900000|2022-04-27 17:35:00|17401.2|17341.2|17381.9|17321.9|17410.5|17350.5|17381.9|17321.9|5
1651081200000|2022-04-27 17:40:00|17375.1|17315.1|17372.6|17312.6|17377.4|17317.4|17372.6|17312.6|0
1651081500000|2022-04-27 17:45:00|17372|17312|17377|17317|17377|17317|17372|17312|0
1651081800000|2022-04-27 17:50:00|17377.2|17317.2|17398.6|17338.6|17411.1|17351.1|17374.7|17314.7|2
1651082100000|2022-04-27 17:55:00|17398.8|17338.8|17286.4|17226.4|17402.4|17342.4|17277.7|17217.7|7
1651147200000|2022-04-28 12:00:00|17239.6|17179.6|17260.9|17200.9|17284|17224|17228.8|17168.8|45
1651147500000|2022-04-28 12:05:00|17265.9|17205.9|17258.4|17198.4|17270.9|17210.9|17258.4|17198.4|0
1651147800000|2022-04-28 12:10:00|17268.4|17208.4|17273.4|17213.4|17273.4|17213.4|17268.4|17208.4|0
1651148100000|2022-04-28 12:15:00|17268.4|17208.4|17303.4|17243.4|17303.4|17243.4|17260.9|17200.9|0
1651148400000|2022-04-28 12:20:00|17300.9|17240.9|17293.4|17233.4|17300.9|17240.9|17274.2|17214.2|0
1651148700000|2022-04-28 12:25:00|17290.9|17230.9|17333.4|17273.4|17333.4|17273.4|17290.9|17230.9|0
1651149000000|2022-04-28 12:30:00|17333.1|17273.1|17336.1|17276.1|17343.6|17283.6|17328.4|17268.4|0
1651149300000|2022-04-28 12:35:00|17335.8|17275.8|17286|17226|17335.8|17275.8|17286|17226|0
1651149600000|2022-04-28 12:40:00|17291|17231|17291.1|17231.1|17291.1|17231.1|17291|17231|0
1651149900000|2022-04-28 12:45:00|17293.5|17233.5|17306|17246|17306|17246|17293.5|17233.5|0
1651150200000|2022-04-28 12:50:00|17306.3|17246.3|17318.5|17258.5|17318.5|17258.5|17306.3|17246.3|0
1651150500000|2022-04-28 12:55:00|17318.3|17258.3|17369.4|17309.4|17403.3|17343.3|17316|17256|0
1651150800000|2022-04-28 13:00:00|17369.6|17309.6|17392.3|17332.3|17402.6|17342.6|17369.6|17309.6|0
1651151100000|2022-04-28 13:05:00|17390|17330|17390|17330|17390|17330|17390|17330|0
1651151400000|2022-04-28 13:10:00|17389.8|17329.8|17435.4|17411.4|17435.4|17411.4|17389.8|17329.8|3
1651151700000|2022-04-28 13:15:00|17451.4|17391.4|17458.3|17398.3|17458.3|17398.3|17451.4|17391.4|1
1651152000000|2022-04-28 13:20:00|17456|17396|17428.2|17368.2|17456|17396|17428.2|17368.2|3
1651152300000|2022-04-28 13:25:00|17429.1|17369.1|17424.4|17364.4|17431.6|17371.6|17424.4|17364.4|2
1651152600000|2022-04-28 13:30:00|17424.8|17364.8|17440.8|17380.8|17470.8|17410.8|17424.8|17364.8|0
1651152900000|2022-04-28 13:35:00|17440.9|17380.9|17441|17381|17441|17381|17438.4|17378.4|7
1651153200000|2022-04-28 13:40:00|17440.9|17380.9|17426.8|17366.8|17440.9|17380.9|17426.8|17366.8|13
1651153500000|2022-04-28 13:45:00|17425.7|17365.7|17500.7|17440.7|17500.7|17440.7|17425.7|17365.7|3
1651153800000|2022-04-28 13:50:00|17500.9|17440.9|17530.9|17470.9|17530.9|17470.9|17500.9|17440.9|0
1651154100000|2022-04-28 13:55:00|17540.9|17480.9|17535|17475|17540.9|17480.9|17535|17475|0
1651154400000|2022-04-28 14:00:00|17539.5|17515.5|17583.8|17523.8|17590.6|17530.6|17539.5|17500.5|19
1651154700000|2022-04-28 14:05:00|17584|17524|17605.8|17545.8|17605.8|17545.8|17558.8|17498.8|11
1651155000000|2022-04-28 14:10:00|17606.9|17546.9|17689.9|17629.9|17692.4|17632.4|17606.9|17546.9|2
1651155300000|2022-04-28 14:15:00|17680.6|17620.6|17644.7|17584.7|17685.6|17642|17639.7|17579.7|0
1651155600000|2022-04-28 14:20:00|17647.2|17587.2|17634|17574|17664.7|17604.7|17623.4|17563.4|14
1651155900000|2022-04-28 14:25:00|17633.6|17573.6|17651.2|17591.2|17651.2|17591.2|17633.6|17573.6|0
1651156500000|2022-04-28 14:35:00|17652.1|17592.1|17649|17589|17663.7|17603.7|17649|17589|2
1651156800000|2022-04-28 14:40:00|17666.5|17606.5|17661.5|17601.5|17666.5|17606.5|17661.5|17601.5|6
1651157100000|2022-04-28 14:45:00|17666.5|17606.5|17666.5|17606.5|17666.5|17606.5|17666.5|17606.5|0
1651157400000|2022-04-28 14:50:00|17667.9|17607.9|17766.5|17706.5|17766.5|17706.5|17667.9|17607.9|0
1651157700000|2022-04-28 14:55:00|17721.5|17661.5|17741.2|17681.2|17751.5|17691.5|17721.5|17661.5|0
1651158000000|2022-04-28 15:00:00|17740.6|17680.6|17740.6|17680.6|17740.6|17680.6|17740.6|17680.6|3
1651158300000|2022-04-28 15:05:00|17740.1|17680.1|17743.7|17683.7|17743.7|17683.7|17739.7|17679.7|7
1651158600000|2022-04-28 15:10:00|17746.4|17686.4|17741.2|17681.2|17781.2|17721.2|17741.2|17681.2|0
1651158900000|2022-04-28 15:15:00|17738.7|17678.7|17737.5|17677.5|17742.8|17682.8|17737.5|17677.5|0
1651159200000|2022-04-28 15:20:00|17740|17680|17740|17680|17740|17680|17740|17680|0
1651159500000|2022-04-28 15:25:00|17730|17670|17730|17670|17730|17670|17730|17670|0
1651159800000|2022-04-28 15:30:00|17701|17641|17648.5|17588.5|17705|17645|17648.5|17588.5|1
1651160100000|2022-04-28 15:35:00|17653.5|17593.5|17648|17588|17656|17596|17645.5|17585.5|0
1651160400000|2022-04-28 15:40:00|17647.8|17587.8|17658|17598|17677.1|17617.1|17645.5|17585.5|7
1651160700000|2022-04-28 15:45:00|17658.2|17598.2|17683.2|17623.2|17683.2|17623.2|17658.2|17598.2|0
1651161000000|2022-04-28 15:50:00|17683.4|17623.4|17698.2|17638.2|17698.2|17638.2|17683.4|17623.4|0
1651161300000|2022-04-28 15:55:00|17698.4|17638.4|17695.7|17635.7|17698.4|17638.4|17695.7|17635.7|0
1651161600000|2022-04-28 16:00:00|17698.2|17638.2|17700.5|17640.5|17708|17648|17698.2|17638.2|0
1651161900000|2022-04-28 16:05:00|17698|17638|17698|17638|17698|17638|17698|17638|0
1651162200000|2022-04-28 16:10:00|17698.2|17638.2|17695.5|17635.5|17713.2|17653.2|17695.5|17635.5|0
1651162500000|2022-04-28 16:15:00|17695.9|17635.9|17695.9|17635.9|17695.9|17635.9|17695.9|17635.9|0
1651162800000|2022-04-28 16:20:00|17696.1|17636.1|17701.3|17641.3|17701.3|17641.3|17696.1|17636.1|0
1651163400000|2022-04-28 16:30:00|17703.8|17643.8|17698.6|17638.6|17703.8|17643.8|17698.6|17638.6|0
1651163700000|2022-04-28 16:35:00|17683.6|17623.6|17683.6|17623.6|17693.6|17633.6|17683.6|17623.6|0
1651164000000|2022-04-28 16:40:00|17683.8|17623.8|17684.7|17624.7|17684.7|17624.7|17683.8|17623.8|19
1651164300000|2022-04-28 16:45:00|17679.7|17619.7|17672.2|17612.2|17679.7|17619.7|17672.2|17612.2|0
1651164600000|2022-04-28 16:50:00|17672|17612|17651.1|17591.1|17672|17612|17651.1|17591.1|6
1651164900000|2022-04-28 16:55:00|17651.4|17591.4|17651.8|17591.8|17651.8|17591.8|17636.4|17576.4|0
1651165200000|2022-04-28 17:00:00|17651.6|17591.6|17651.6|17591.6|17651.6|17591.6|17651.6|17591.6|0
1651165500000|2022-04-28 17:05:00|17651.8|17591.8|17652|17592|17652|17592|17651.8|17591.8|0
1651165800000|2022-04-28 17:10:00|17651.8|17591.8|17651.9|17591.9|17652.1|17592.1|17651.8|17591.8|0
1651166100000|2022-04-28 17:15:00|17655.3|17595.3|17599.4|17539.4|17655.7|17595.7|17599.4|17539.4|0
1651166400000|2022-04-28 17:20:00|17598.7|17538.7|17451.6|17391.6|17598.7|17538.7|17451.6|17391.6|0
1651166700000|2022-04-28 17:25:00|17446.9|17386.9|17354.4|17294.4|17496.9|17436.9|17354.4|17294.4|0
1651167000000|2022-04-28 17:30:00|17356.9|17296.9|17355.9|17295.9|17381.9|17321.9|17349.4|17289.4|0
1651167300000|2022-04-28 17:35:00|17365.1|17305.1|17350.7|17290.7|17372.6|17312.6|17350.7|17290.7|0
1651167600000|2022-04-28 17:40:00|17350.6|17290.6|17404.4|17344.4|17411.9|17351.9|17345.9|17285.9|6
1651167900000|2022-04-28 17:45:00|17401.9|17341.9|17372|17312|17401.9|17341.9|17360.9|17300.9|4
1651168200000|2022-04-28 17:50:00|17377.1|17317.1|17344.9|17284.9|17386.4|17326.4|17344.9|17284.9|3
1651168500000|2022-04-28 17:55:00|17346.5|17286.5|17363.1|17303.1|17377|17317|17315.6|17255.6|2
1651233600000|2022-04-29 12:00:00|17372.2|17312.2|17357.2|17297.2|17372.2|17312.2|17299.7|17239.7|0
1651233900000|2022-04-29 12:05:00|17357.3|17297.3|17389.7|17329.7|17391.4|17331.4|17357.3|17297.3|0
1651234200000|2022-04-29 12:10:00|17392.4|17332.4|17472.3|17412.3|17499.7|17439.7|17392.4|17332.4|0
1651234500000|2022-04-29 12:15:00|17472.2|17412.2|17497.7|17437.7|17497.7|17437.7|17469.8|17409.8|0
1651234800000|2022-04-29 12:20:00|17507.7|17447.7|17533.2|17473.2|17535.2|17475.2|17507.7|17447.7|0
1651235100000|2022-04-29 12:25:00|17533.3|17473.3|17503.3|17443.3|17535.8|17475.8|17500.8|17440.8|0
1651235400000|2022-04-29 12:30:00|17500.8|17440.8|17538.3|17478.3|17553.3|17493.3|17458.3|17398.3|0
1651235700000|2022-04-29 12:35:00|17550.8|17490.8|17471.5|17411.5|17591.7|17531.7|17410.8|17350.8|0
1651236000000|2022-04-29 12:40:00|17483.3|17423.3|17500.8|17440.8|17528.4|17468.4|17483.3|17423.3|0
1651236300000|2022-04-29 12:45:00|17503.3|17443.3|17503.3|17443.3|17503.3|17443.3|17503.3|17443.3|0
1651236600000|2022-04-29 12:50:00|17490.8|17430.8|17505.1|17445.1|17506.1|17446.1|17490.8|17430.8|0
1651236900000|2022-04-29 12:55:00|17505.2|17445.2|17555.1|17495.1|17565.1|17505.1|17460.1|17400.1|17
1651237200000|2022-04-29 13:00:00|17554.9|17494.9|17552.6|17492.6|17557.4|17497.4|17552.4|17492.4|0
1651237800000|2022-04-29 13:10:00|17552.7|17492.7|17553|17493|17553|17493|17552.7|17492.7|0
1651238100000|2022-04-29 13:15:00|17553.1|17493.1|17560.5|17500.5|17565.2|17505.2|17553.1|17493.1|16
1651238400000|2022-04-29 13:20:00|17560.6|17500.6|17512.6|17452.6|17560.7|17500.7|17470.1|17410.1|0
1651238700000|2022-04-29 13:25:00|17502.7|17442.7|17517.3|17457.3|17517.3|17457.3|17495.6|17435.6|0
1651239300000|2022-04-29 13:35:00|17537.4|17477.4|17550.2|17490.2|17550.2|17490.2|17535.2|17475.2|0
1651239600000|2022-04-29 13:40:00|17551.3|17491.3|17637|17577|17637.1|17577.1|17551.3|17491.3|15
1651239900000|2022-04-29 13:45:00|17679.4|17619.4|17679.5|17619.5|17679.5|17619.5|17679.4|17619.4|0
1651240200000|2022-04-29 13:50:00|17639.4|17579.4|17629.9|17569.9|17639.4|17579.4|17629.9|17569.9|0
1651248300000|2022-04-29 16:05:00|17991.9|17931.9|17991.9|17931.9|17991.9|17931.9|17991.9|17931.9|7
1651248600000|2022-04-29 16:10:00|17989.6|17929.6|17928.7|17868.7|17989.6|17929.6|17886.2|17826.2|0
1651248900000|2022-04-29 16:15:00|17928|17868|17932.8|17872.8|17932.8|17872.8|17927.3|17867.3|0
1651249200000|2022-04-29 16:20:00|17925.7|17865.7|17954.2|17894.2|17954.2|17894.2|17917.8|17857.8|0
1651249500000|2022-04-29 16:25:00|17957.1|17897.1|17957.1|17897.1|17957.1|17897.1|17957.1|17897.1|0
1651249800000|2022-04-29 16:30:00|17983.1|17923.1|18008.1|17948.1|18008.1|17948.1|17983.1|17923.1|0
1651250100000|2022-04-29 16:35:00|18100.3|18040.3|18134.7|18074.7|18134.7|18074.7|18100.3|18040.3|0
1651250400000|2022-04-29 16:40:00|18141.8|18081.8|18161.8|18101.8|18161.8|18101.8|18141.8|18081.8|0
1651250700000|2022-04-29 16:45:00|18166.5|18106.5|18177.3|18117.3|18189.1|18129.1|18166.5|18106.5|0
1651251000000|2022-04-29 16:50:00|18170.2|18110.2|18057.6|17997.6|18170.2|18110.2|18050.5|17990.5|1
1651251300000|2022-04-29 16:55:00|18043.4|17983.4|18050.5|17990.5|18050.5|17990.5|18041.1|17981.1|2
1651492800000|2022-05-02 12:00:00|18096.5|18036.5|18711.5|18651.5|18711.5|18651.5|18094|18034|62
1651493100000|2022-05-02 12:05:00|18674.2|18614.2|18558.2|18498.2|18676.4|18616.4|18466.5|18426.4|16
1651493400000|2022-05-02 12:10:00|18558.1|18498.1|18407.7|18347.7|18558.1|18498.1|18407.7|18347.7|4
1651493700000|2022-05-02 12:15:00|18405.3|18345.3|18392.7|18332.7|18410.2|18350.2|18350.2|18290.2|2
1651494000000|2022-05-02 12:20:00|18387.7|18327.7|18297.7|18237.7|18387.7|18327.7|18297.7|18237.7|10
1651494300000|2022-05-02 12:25:00|18297.6|18237.6|18210.1|18150.1|18305.1|18245.1|18205.1|18145.1|5
1651494600000|2022-05-02 12:30:00|18207.6|18147.6|18202.6|18142.6|18210.1|18150.1|18202.6|18142.6|2
1651494900000|2022-05-02 12:35:00|18202.5|18142.5|18305|18245|18305|18245|18180.1|18120.1|8
1651495200000|2022-05-02 12:40:00|18292.5|18232.5|18305|18245|18325|18265|18292.5|18232.5|0
1651495500000|2022-05-02 12:45:00|18302.5|18242.5|18332.5|18272.5|18335|18275|18280|18237.4|4
1651495800000|2022-05-02 12:50:00|18330|18270|18307.4|18247.4|18330|18270|18239.9|18179.9|3
1651496100000|2022-05-02 12:55:00|18307.5|18247.5|18327.4|18267.4|18337.4|18277.4|18297.4|18237.4|1
1651496400000|2022-05-02 13:00:00|18317.4|18257.4|18319.8|18259.8|18319.9|18259.9|18299.9|18239.9|3
1651496700000|2022-05-02 13:05:00|18319.6|18259.6|18219.3|18195.3|18319.6|18259.6|18219.3|18177.3|5
1651497000000|2022-05-02 13:10:00|18279.5|18219.5|18297.3|18237.3|18302.3|18242.3|18279.5|18219.5|3
1651497300000|2022-05-02 13:15:00|18297.2|18237.2|18317.2|18257.2|18317.2|18257.2|18297.2|18237.2|3
1651497600000|2022-05-02 13:20:00|18314.7|18254.7|18342.2|18282.2|18352.2|18292.2|18312.2|18252.2|5
1651497900000|2022-05-02 13:25:00|18347.2|18287.2|18372.1|18312.1|18419.6|18359.6|18347.2|18287.2|2
1651498200000|2022-05-02 13:30:00|18349.8|18289.8|18379.6|18319.6|18382.1|18322.1|18316.6|18277.1|10
1651498500000|2022-05-02 13:35:00|18382.1|18322.1|18352|18292|18394.6|18334.6|18347.1|18287.1|4
1651498800000|2022-05-02 13:40:00|18347|18287|18327|18267|18347|18287|18327|18267|0
1651499100000|2022-05-02 13:45:00|18304.6|18244.6|18307|18247|18307|18247|18299.5|18239.5|3
1651499400000|2022-05-02 13:50:00|18304.5|18244.5|18304.4|18244.4|18311.9|18251.9|18304.4|18244.4|5
1651499700000|2022-05-02 13:55:00|18306.9|18246.9|18234.4|18174.4|18366.9|18321.9|18234.4|18174.4|22
1651500000000|2022-05-02 14:00:00|18231.9|18171.9|18231.8|18171.8|18231.9|18171.9|18231.8|18171.8|7
1651500300000|2022-05-02 14:05:00|18232.2|18172.2|18289.3|18229.3|18291.8|18231.8|18232.2|18172.2|1
1651500600000|2022-05-02 14:10:00|18296.8|18236.8|18314.3|18254.3|18314.3|18254.3|18294.3|18234.3|0
1651500900000|2022-05-02 14:15:00|18314.2|18254.2|18324.2|18264.2|18324.2|18264.2|18314.2|18254.2|3
1651501200000|2022-05-02 14:20:00|18326.7|18266.7|18309.2|18249.2|18329.2|18269.2|18309.2|18249.2|9
1651501500000|2022-05-02 14:25:00|18291.7|18251.7|18254.1|18194.1|18306.7|18251.7|18216.7|18156.7|7
1651501800000|2022-05-02 14:30:00|18249.1|18189.1|18189.1|18129.1|18249.1|18189.1|18186.6|18126.6|2
1651502100000|2022-05-02 14:35:00|18189.2|18129.2|18201.6|18141.6|18201.6|18141.6|18189.2|18129.2|0
1651502400000|2022-05-02 14:40:00|18201.5|18141.5|18201.5|18141.5|18201.5|18141.5|18201.5|18141.5|0
1651502700000|2022-05-02 14:45:00|18199|18139|18099|18039|18201.4|18141.4|18061.5|18011.5|6
1651503000000|2022-05-02 14:50:00|18091.5|18031.5|17993.9|17933.9|18094|18034|17991.4|17931.4|17
1651503300000|2022-05-02 14:55:00|17981.5|17921.5|17659.4|17599.4|17981.5|17921.5|17629.6|17569.6|11
1651503600000|2022-05-02 15:00:00|17656.9|17596.9|17834|17774|17834|17774|17569.6|17509.6|17
1651503900000|2022-05-02 15:05:00|17861.3|17801.3|17669.3|17609.3|17861.3|17801.3|17669.3|17609.3|2
1651504200000|2022-05-02 15:10:00|17649.4|17589.4|17664.2|17604.2|17756.5|17696.5|17624.5|17564.5|11
1651504500000|2022-05-02 15:15:00|17666.7|17606.7|17746.5|17686.5|17746.5|17686.5|17666.7|17606.7|10
1651504800000|2022-05-02 15:20:00|17801.2|17741.2|17696.5|17636.5|17846.2|17786.2|17696.5|17636.5|11
1651505100000|2022-05-02 15:25:00|17696.4|17636.4|17763.8|17703.8|17763.8|17703.8|17641.6|17581.6|20
1651505400000|2022-05-02 15:30:00|17766.3|17706.3|17681.5|17621.5|17786.3|17726.3|17681.5|17621.5|4
1651505700000|2022-05-02 15:35:00|17676.5|17616.5|17696.5|17636.5|17696.5|17636.5|17634|17574|4
1651506000000|2022-05-02 15:40:00|17711.5|17651.5|17741.3|17681.3|17798.6|17738.6|17663.9|17603.9|3
1651506300000|2022-05-02 15:45:00|17753.8|17693.8|17743.8|17683.8|17771.2|17711.2|17688.8|17628.8|2
1651506600000|2022-05-02 15:50:00|17748.8|17688.8|17741.2|17681.2|17753.7|17693.7|17733.7|17673.7|1
1651506900000|2022-05-02 15:55:00|17741.1|17681.1|17763.6|17703.6|17763.6|17703.6|17728.7|17668.7|3
1651507200000|2022-05-02 16:00:00|17763.7|17703.7|17848.4|17788.4|17850.9|17790.9|17763.7|17703.7|1
1651507500000|2022-05-02 16:05:00|17845.9|17785.9|17840.8|17780.8|17845.9|17785.9|17820.8|17760.8|1
1651507800000|2022-05-02 16:10:00|17833.4|17773.4|17721.2|17661.2|17833.4|17773.4|17648.7|17588.7|10
1651508100000|2022-05-02 16:15:00|17723.7|17663.7|17760.9|17700.9|17765.9|17705.9|17723.7|17663.7|0
1651508400000|2022-05-02 16:20:00|17763.4|17703.4|17783.4|17723.4|17783.4|17723.4|17760.9|17700.9|3
1651508700000|2022-05-02 16:25:00|17795.8|17735.8|17848.2|17788.2|17865.7|17805.7|17795.8|17735.8|2
1651509000000|2022-05-02 16:30:00|17845.7|17785.7|17755.7|17695.7|17855.7|17795.7|17755.7|17695.7|13
1651509300000|2022-05-02 16:35:00|17758.2|17698.2|17770.7|17710.7|17815.7|17755.7|17758.2|17698.2|3
1651509600000|2022-05-02 16:40:00|17773.2|17713.2|17745.7|17685.7|17773.2|17713.2|17740.7|17680.7|5
1651509900000|2022-05-02 16:45:00|17735.7|17675.7|17745.7|17685.7|17765.6|17705.6|17723.2|17663.2|1
1651510200000|2022-05-02 16:50:00|17745.6|17685.6|17733.1|17673.1|17745.6|17703.1|17733.1|17673.1|3
1651510500000|2022-05-02 16:55:00|17733|17673|17760.6|17700.6|17768.1|17708.1|17705.1|17673|2
1651510800000|2022-05-02 17:00:00|17760.5|17700.5|17760.5|17700.5|17760.5|17700.5|17760.5|17700.5|0
1651511100000|2022-05-02 17:05:00|17760.4|17700.4|17738|17678|17760.4|17700.4|17738|17678|0
1651511400000|2022-05-02 17:10:00|17762.9|17702.9|17802.8|17742.8|17802.8|17742.8|17752.9|17692.9|3
1651511700000|2022-05-02 17:15:00|17805.3|17745.3|17790.3|17730.3|17897.8|17837.8|17790.3|17730.3|12
1651512000000|2022-05-02 17:20:00|17782.8|17722.8|17787.9|17727.9|17802.8|17742.8|17737.9|17677.9|2
1651512300000|2022-05-02 17:25:00|17802.8|17742.8|17575.6|17515.6|17810.3|17750.3|17575.6|17515.6|52
1651512600000|2022-05-02 17:30:00|17575.7|17515.7|17682.9|17622.9|17725.4|17665.4|17575.7|17515.7|18
1651512900000|2022-05-02 17:35:00|17685.4|17625.4|17588|17528|17700.4|17640.4|17588|17528|9
1651513200000|2022-05-02 17:40:00|17585.5|17525.5|17523.1|17463.1|17585.5|17525.5|17478.3|17418.3|34
1651513500000|2022-05-02 17:45:00|17530.6|17470.6|17563|17503|17577.9|17517.9|17528.1|17468.1|4
1651513800000|2022-05-02 17:50:00|17570.4|17510.4|17697.8|17637.8|17715.3|17655.3|17567.9|17507.9|1
1651514100000|2022-05-02 17:55:00|17697.7|17637.7|17657.8|17597.8|17712.7|17652.7|17645.2|17585.2|7
1651579200000|2022-05-03 12:00:00|17685.3|17625.3|17687.6|17627.6|17710.4|17650.4|17675.6|17615.6|10
1651579500000|2022-05-03 12:05:00|17707.5|17647.5|17727.7|17667.7|17750|17690|17707.5|17647.5|5
1651579800000|2022-05-03 12:10:00|17727.6|17667.6|17745.1|17685.1|17745.1|17685.1|17692.9|17632.9|2
1651580100000|2022-05-03 12:15:00|17772.4|17712.4|17844.9|17784.9|17844.9|17784.9|17767.4|17707.4|3
1651580400000|2022-05-03 12:20:00|17844.7|17784.7|17891.7|17831.7|17891.7|17831.7|17844.7|17784.7|1
1651580700000|2022-05-03 12:25:00|17896.7|17836.7|17914.2|17854.2|17916.7|17856.7|17896.7|17836.7|1
1651581000000|2022-05-03 12:30:00|17911.7|17851.7|17837.4|17777.4|17911.7|17851.7|17767.4|17737.4|7
1651581300000|2022-05-03 12:35:00|17842.4|17782.4|17864.6|17804.6|17874.5|17814.5|17817.6|17757.6|2
1651581600000|2022-05-03 12:40:00|17867.1|17807.1|17879.4|17819.4|17879.4|17819.4|17867.1|17807.1|1
1651581900000|2022-05-03 12:45:00|17874.5|17814.5|17876.9|17816.9|17886.9|17826.9|17839.8|17779.8|3
1651582500000|2022-05-03 12:55:00|17859.6|17799.6|17886.8|17826.8|17889.3|17829.3|17859.6|17799.6|0
1651582800000|2022-05-03 13:00:00|17886.7|17826.7|17886.7|17826.7|17886.7|17826.7|17886.7|17826.7|0
1651583100000|2022-05-03 13:05:00|17874.3|17814.3|17871.8|17811.8|17876.8|17816.8|17839|17811.8|2
1651583400000|2022-05-03 13:10:00|17874.3|17814.3|17807.4|17747.4|17874.3|17814.3|17807.4|17747.4|2
1651583700000|2022-05-03 13:15:00|17802.5|17742.5|17852|17792|17852|17792|17800|17740|4
1651584300000|2022-05-03 13:25:00|17851.9|17791.9|17851.9|17791.9|17851.9|17791.9|17851.9|17791.9|0
1651584600000|2022-05-03 13:30:00|17849.4|17789.4|17864.3|17804.3|17864.3|17804.3|17829.6|17769.6|4
1651584900000|2022-05-03 13:35:00|17884.1|17824.1|17911.5|17851.5|17911.5|17859.1|17879.1|17819.1|5
1651585200000|2022-05-03 13:40:00|17913.9|17853.9|17913.9|17853.9|17913.9|17853.9|17913.9|17853.9|0
1651585800000|2022-05-03 13:50:00|17911.4|17851.4|17911.3|17851.3|17913.9|17853.9|17911.3|17851.3|1
1651586100000|2022-05-03 13:55:00|||||||||1
1651586400000|2022-05-03 14:00:00|17859.1|17819.1|17951.1|17891.1|17951.1|17896.7|17859.1|17819.1|28
1651586700000|2022-05-03 14:05:00|17948.6|17888.6|17983.2|17923.2|17983.2|17923.2|17940.5|17888.6|3
1651587000000|2022-05-03 14:10:00|17980.7|17920.7|17998|17938|18007.9|17947.9|17980.7|17920.7|2
1651587300000|2022-05-03 14:15:00|17993.1|17933.1|18035.1|17975.1|18037.6|17977.6|17993.1|17933.1|3
1651587600000|2022-05-03 14:20:00|18030.1|17970.1|18092.4|18052.4|18104.9|18052.4|18027.5|17970.1|14
1651587900000|2022-05-03 14:25:00|18075|18015|18080.1|18020.1|18080.2|18020.2|18075|18015|6
1651588200000|2022-05-03 14:30:00|18087.5|18027.5|18144.2|18120.2|18154.7|18120.2|18087.5|18027.5|16
1651588500000|2022-05-03 14:35:00|18144.1|18120.1|18144.6|18084.6|18144.6|18120.1|18107.3|18047.3|12
1651588800000|2022-05-03 14:40:00|18124.7|18084.7|18144.8|18084.8|18149.1|18125.1|18124.7|18084.7|8
1651589100000|2022-05-03 14:45:00|18142.4|18082.4|18149.6|18089.6|18152.1|18100.1|18117.2|18057.2|4
1651589400000|2022-05-03 14:50:00|18124.2|18100.2|18149.4|18109.4|18149.4|18109.4|18124.2|18100.2|2
1651589700000|2022-05-03 14:55:00|18146.4|18122.4|18105|18045|18146.4|18122.4|18102.5|18042.5|5
1651590000000|2022-05-03 15:00:00|18114.9|18054.9|18028.7|17968.7|18114.9|18054.9|17951.6|17908.9|47
1651590300000|2022-05-03 15:05:00|18036.2|17976.2|18036.5|17976.5|18095.9|18035.9|17988.8|17934.2|8
1651590600000|2022-05-03 15:10:00|18036.4|17976.4|18036.4|17976.4|18036.4|17976.4|18036.4|17976.4|0
1651590900000|2022-05-03 15:15:00|18056.2|17996.2|18006.9|17946.9|18056.2|17996.2|17999.4|17939.4|8
1651591200000|2022-05-03 15:20:00|18006.8|17946.8|18021.5|17961.5|18031.5|17971.5|17997|17937|5
1651591500000|2022-05-03 15:25:00|18024|17964|18034|17974|18034|17974|18024|17964|1
1651591800000|2022-05-03 15:30:00|18026.7|17966.7|18051.4|18011.4|18051.4|18011.4|18013.7|17966.7|6
1651592100000|2022-05-03 15:35:00|18068.8|18008.8|18050.8|18026.8|18068.8|18026.8|18038.4|18008.7|6
1651592400000|2022-05-03 15:40:00|18056.4|17996.4|18028.9|17988.9|18056.4|18002|18014|17971.4|6
1651592700000|2022-05-03 15:45:00|18029|17989|18071.1|18011.1|18071.2|18023.6|18015.9|17986.4|3
1651593000000|2022-05-03 15:50:00|18058.7|18018.7|18050.8|18026.8|18066.1|18029.2|18045.8|18018.7|4
1651593300000|2022-05-03 15:55:00|18050.7|18026.7|18076.4|18016.4|18098.7|18058.7|18050.7|18006.4|2
1651593600000|2022-05-03 16:00:00|18083.8|18023.8|18086.2|18026.2|18086.3|18026.3|18083.8|18023.8|0
1651593900000|2022-05-03 16:05:00|18078.9|18018.9|18101.2|18041.2|18101.2|18041.2|18059.1|18014|1
1651594200000|2022-05-03 16:10:00|18101|18041|18051.4|18011.4|18101|18041|18041|18006.4|2
1651594500000|2022-05-03 16:15:00|18041|18017|18001|17977|18041.5|18017|17998.5|17966.5|6
1651594800000|2022-05-03 16:20:00|18006|17982|18000.9|17976.9|18006|17982|18000.9|17976.9|2
1651595100000|2022-05-03 16:25:00|18005.9|17981.9|18056.3|17996.3|18058.9|17998.9|18005.9|17981.9|5
1651595400000|2022-05-03 16:30:00|18051.3|17991.3|18051.3|18011.3|18051.3|18011.3|18048.8|17988.8|0
1651595700000|2022-05-03 16:35:00|18053.8|17993.8|18083.5|18023.5|18083.5|18023.5|18053.8|17993.8|4
1651596000000|2022-05-03 16:40:00|18078.6|18018.6|18088.4|18028.4|18152.9|18120.9|18078.6|18018.6|6
1651596300000|2022-05-03 16:45:00|18088.5|18028.5|18086|18026|18088.5|18028.5|18068.7|18008.7|1
1651596600000|2022-05-03 16:50:00|18066.2|18006.2|18083.5|18023.5|18083.5|18023.5|18035.7|18006.2|2
1651596900000|2022-05-03 16:55:00|18083.4|18023.4|18083.4|18023.4|18083.4|18023.4|18083.4|18023.4|1
1651597200000|2022-05-03 17:00:00|18083.5|18023.5|18083.4|18023.4|18083.5|18023.5|18083.4|18023.4|0
1651597500000|2022-05-03 17:05:00|18081|18021|18110.8|18050.8|18110.9|18063.4|18081|18021|0
1651597800000|2022-05-03 17:10:00|18115.8|18055.8|18118.1|18058.1|18145.7|18100.6|18105.3|18053.5|4
1651598100000|2022-05-03 17:15:00|18113.2|18053.2|18135.6|18075.6|18135.6|18075.6|18113.1|18053.1|1
1651598400000|2022-05-03 17:20:00|18135.5|18075.5|18115.7|18055.7|18142.9|18082.9|18113.2|18053.2|9
1651598700000|2022-05-03 17:25:00|18118.2|18058.2|18142.7|18118.7|18155.7|18121.2|18085.7|18053.5|42
1651599000000|2022-05-03 17:30:00|18145.2|18121.2|18080.6|18020.6|18145.2|18121.2|18068.1|18008.1|5
1651599300000|2022-05-03 17:35:00|18122.5|18062.5|18065.5|18005.5|18130.2|18070.2|18055.6|17995.6|1
1651599600000|2022-05-03 17:40:00|18058.1|17998.1|18105.3|18045.3|18142.8|18082.8|18058|17998|3
1651599900000|2022-05-03 17:45:00|18110.2|18050.2|18112.8|18052.8|18155.2|18107.7|18110.2|18050.2|2
1651600200000|2022-05-03 17:50:00|18092.9|18032.9|17841.7|17781.7|18102.8|18042.8|17798.7|17738.7|45
1651600500000|2022-05-03 17:55:00|17846.8|17786.8|17788.9|17728.9|17933.4|17873.4|17736.5|17676.5|6
1651665600000|2022-05-04 12:00:00|18015|17955|17858.4|17798.4|18015|17955|17789|17757.1|21
1651665900000|2022-05-04 12:05:00|17855.9|17795.9|17769.9|17709.9|17855.9|17795.9|17732.1|17680.4|21
1651666200000|2022-05-04 12:10:00|17811.3|17751.3|17798.9|17738.9|17826|17766|17798.9|17738.9|1
1651666500000|2022-05-04 12:15:00|17816|17756|17777|17717|17816.2|17756.2|17777|17717|4
1651666800000|2022-05-04 12:20:00|17774.5|17714.5|17774.2|17714.2|17774.5|17714.5|17774.2|17714.2|0
1651667100000|2022-05-04 12:25:00|17762|17702|17697.5|17673.5|17762|17702|17694.9|17667.9|11
1651667400000|2022-05-04 12:30:00|17697.4|17673.4|17699.8|17639.8|17724.2|17673.4|17662.7|17602.7|3
1651667700000|2022-05-04 12:35:00|17699.7|17639.7|17721.6|17661.6|17721.6|17661.6|17699.7|17639.7|0
1651668000000|2022-05-04 12:40:00|17719.2|17659.2|17662.7|17602.7|17719.3|17659.3|17660.2|17600.2|5
1651668600000|2022-05-04 12:50:00|17662.6|17602.6|17697.2|17637.2|17699.6|17639.6|17662.6|17602.6|1
1651668900000|2022-05-04 12:55:00|17699.6|17639.6|17670|17610|17710.9|17686.9|17667.5|17607.5|4
1651669200000|2022-05-04 13:00:00|17667.5|17607.5|17674.9|17614.9|17674.9|17614.9|17667.5|17607.5|1
1651669500000|2022-05-04 13:05:00|17697.1|17637.1|17697.1|17637.1|17697.1|17637.1|17694.7|17634.7|2
1651669800000|2022-05-04 13:10:00|17704.5|17644.5|17697.1|17637.1|17704.5|17644.5|17679.7|17619.7|0
1651670100000|2022-05-04 13:15:00|17699.5|17639.5|17727.2|17667.2|17731.8|17671.8|17699.5|17639.5|0
1651670400000|2022-05-04 13:20:00|17726.7|17666.7|17704.8|17644.8|17726.7|17666.7|17692.3|17632.3|3
1651670700000|2022-05-04 13:25:00|17709.7|17649.7|17677.3|17617.3|17717.2|17657.2|17674.8|17614.8|4
1651671000000|2022-05-04 13:30:00|17674.8|17614.8|17621.9|17597.9|17674.8|17614.8|17621.9|17587.4|4
1651671300000|2022-05-04 13:35:00|17622|17598|17657.5|17597.5|17657.5|17598|17614.6|17590.6|12
1651671600000|2022-05-04 13:40:00|17680|17620|17689.5|17629.5|17689.6|17629.6|17680|17620|7
1651671900000|2022-05-04 13:45:00|17669.5|17607.3|17617.3|17557.3|17677.3|17617.3|17607.3|17547.3|23
1651672200000|2022-05-04 13:50:00|17607.6|17547.6|17646.8|17586.8|17646.9|17586.9|17556.9|17527.4|15
1651672500000|2022-05-04 13:55:00|17644.3|17584.3|17654.3|17594.3|17654.3|17594.3|17641.8|17581.8|0
1651672800000|2022-05-04 14:00:00|17651.8|17591.8|17626.8|17566.8|17651.8|17591.8|17624.3|17564.3|10
1651673100000|2022-05-04 14:05:00|17631.7|17571.7|17651.8|17591.8|17654.3|17594.3|17596.4|17561.9|7
1651673400000|2022-05-04 14:10:00|17649.3|17589.3|17606.3|17582.3|17649.3|17594.3|17606.3|17571.7|3
1651673700000|2022-05-04 14:15:00|17634.3|17574.3|17624.4|17564.4|17634.3|17592.4|17604.7|17544.7|11
1651674000000|2022-05-04 14:20:00|17624.3|17564.3|17634.3|17574.3|17636.6|17584.2|17577.1|17553.1|11
1651674300000|2022-05-04 14:25:00|17636.7|17576.7|17669.1|17609.1|17669.3|17609.3|17609.5|17571.7|14
1651674600000|2022-05-04 14:30:00|17669.2|17609.2|17706.2|17646.2|17728.7|17668.7|17669.2|17609.2|5
1651674900000|2022-05-04 14:35:00|17708.6|17648.6|17678.4|17618.4|17713.6|17653.6|17678.4|17618.4|0
1651675200000|2022-05-04 14:40:00|17663.4|17623.4|17739.9|17679.9|17742.3|17685.3|17660.4|17623.4|4
1651675500000|2022-05-04 14:45:00|17739.8|17679.8|17742.2|17682.2|17744.8|17705.2|17709.4|17674.7|9
1651675800000|2022-05-04 14:50:00|17744.3|17704.3|17799.5|17739.5|17799.5|17744.7|17739.1|17704.3|11
1651676100000|2022-05-04 14:55:00|17799.6|17739.6|17791.9|17751.9|17799.6|17765.1|17788.9|17739.4|1
1651676400000|2022-05-04 15:00:00|17771.7|17747.7|17804.3|17744.3|17838.9|17793.9|17756.6|17704.9|5
1651676700000|2022-05-04 15:05:00|17804.1|17744.1|17774.5|17714.5|17804.4|17747.3|17757.5|17697.5|3
1651677000000|2022-05-04 15:10:00|17775|17715|17774.9|17714.9|17775|17715|17757.6|17697.6|1
1651677300000|2022-05-04 15:15:00|17767.3|17727.3|17781.9|17721.9|17833.8|17773.8|17766.7|17711.7|8
1651677600000|2022-05-04 15:20:00|17769.3|17709.3|17766.9|17706.9|17786.8|17726.8|17766.8|17706.8|1
1651677900000|2022-05-04 15:25:00|17757.4|17697.4|17779.2|17719.2|17799.5|17739.5|17742.4|17682.4|2
1651678200000|2022-05-04 15:30:00|17776.7|17716.7|17722.3|17662.3|17794.2|17734.2|17722.3|17662.3|3
1651678500000|2022-05-04 15:35:00|17712.3|17652.3|17744.8|17684.8|17769.7|17709.7|17692.3|17652.3|2
1651678800000|2022-05-04 15:40:00|17744.7|17684.7|17744.6|17684.6|17749.6|17689.6|17742.2|17682.2|0
1651679100000|2022-05-04 15:45:00|17757.1|17697.1|17747|17687|17764.6|17704.6|17705.3|17645.3|0
1651679700000|2022-05-04 15:55:00|17749.5|17689.5|17725.2|17665.2|17764.6|17704.6|17697.2|17665.2|2
1651680000000|2022-05-04 16:00:00|17717.7|17677.7|17742.4|17682.4|17762.1|17702.1|17717.7|17677.7|1
1651680300000|2022-05-04 16:05:00|17742.3|17682.3|17662.7|17622.7|17742.3|17682.3|17662.7|17615.1|2
1651680600000|2022-05-04 16:10:00|17662.8|17622.8|17710.1|17650.1|17710.2|17650.2|17662.7|17622.7|2
1651680900000|2022-05-04 16:15:00|17695.2|17635.2|17710.1|17650.1|17710.1|17662.6|17695.2|17635.2|2
1651681200000|2022-05-04 16:20:00|17705.1|17665.1|17697.6|17657.6|17710.1|17665.1|17697.6|17650.1|2
1651681800000|2022-05-04 16:30:00|17695.1|17655.1|17623.1|17583.1|17695.1|17655.1|17623.1|17575.8|5
1651682100000|2022-05-04 16:35:00|17620.6|17580.6|17620.6|17580.6|17623|17583|17620.6|17580.6|1
1651682400000|2022-05-04 16:40:00|17620.7|17580.7|17593.5|17553.5|17640.6|17588.6|17580.5|17546|14
1651682700000|2022-05-04 16:45:00|17642.4|17582.4|17605.7|17565.7|17642.4|17586.4|17578|17546|10
1651683000000|2022-05-04 16:50:00|17637.3|17597.3|17637.8|17597.8|17637.8|17597.8|17637.3|17597.3|2
1651683300000|2022-05-04 16:55:00|17635.7|17575.7|17640.7|17580.7|17640.7|17580.7|17633.2|17573.2|0
1651683600000|2022-05-04 17:00:00|17640.6|17580.6|17616|17556|17645.5|17600.4|17610.1|17556|1
1651683900000|2022-05-04 17:05:00|17628.5|17568.5|17591|17551|17628.5|17568.5|17591|17546|3
1651684200000|2022-05-04 17:10:00|17596.2|17536.2|17596.1|17536.1|17596.2|17546.8|17563.2|17535.7|2
1651684500000|2022-05-04 17:15:00|17570.9|17546.9|17611.4|17551.4|17611.4|17551.4|17570.6|17543.9|3
1651684800000|2022-05-04 17:20:00|17628.7|17568.7|17638.3|17578.3|17638.3|17578.3|17628.7|17568.7|0
1651685100000|2022-05-04 17:25:00|17638|17578|17586|17526|17638|17578|17538.7|17480|78
1651685400000|2022-05-04 17:30:00|17581.2|17521.2|17615.1|17555.1|17634.9|17582.1|17580.9|17521.2|4
1651685700000|2022-05-04 17:35:00|17617.6|17557.6|17604.3|17564.3|17617.6|17564.3|17599.5|17544.6|3
1651686000000|2022-05-04 17:40:00|17624|17564|17628.1|17588.1|17648.1|17604.1|17622.6|17564|13
1651686300000|2022-05-04 17:45:00|17617.7|17593.7|17598.3|17558.3|17623.5|17593.7|17595.5|17558.3|5
1651686600000|2022-05-04 17:50:00|17600.8|17560.8|17582.8|17558.8|17620.9|17560.9|17582.8|17555.6|6
1651686900000|2022-05-04 17:55:00|17581.9|17557.9|17570.8|17510.8|17585.4|17557.9|17561|17501|13
1651752000000|2022-05-05 12:00:00|17554.4|17494.4|17687.6|17663.6|17690.5|17663.6|17485.1|17450.6|27
1651752300000|2022-05-05 12:05:00|17727.6|17667.6|17695|17635|17735|17695|17695|17635|4
1651752900000|2022-05-05 12:15:00|17672.8|17612.8|17620.3|17560.3|17672.8|17612.8|17620.3|17560.3|1
1651753200000|2022-05-05 12:20:00|17603.5|17543.5|17637.8|17577.8|17637.8|17577.8|17602.8|17542.8|2
1651753800000|2022-05-05 12:30:00|17637.7|17577.7|17705|17645|17707.4|17647.4|17637.7|17577.7|1
1651754100000|2022-05-05 12:35:00|17709.8|17649.8|17727.5|17667.5|17727.5|17667.5|17709.8|17649.8|0
1651754400000|2022-05-05 12:40:00|17725.1|17665.1|17709.9|17649.9|17727.5|17667.5|17709.9|17649.9|7
1651754700000|2022-05-05 12:45:00|17727.5|17667.5|17729.9|17669.9|17730|17670|17727.5|17667.5|1
1651755000000|2022-05-05 12:50:00|||||||||1
1651755300000|2022-05-05 12:55:00|17730|17670|17730|17670|17730|17670|17730|17670|9
1651755900000|2022-05-05 13:05:00|17729.9|17669.9|17729.9|17669.9|17729.9|17669.9|17729.9|17669.9|0
1651756200000|2022-05-05 13:10:00|17729.8|17669.8|17729.1|17669.1|17729.8|17669.8|17729.1|17669.1|1
1651756500000|2022-05-05 13:15:00|17721.5|17681.5|17728.9|17668.9|17729.4|17694.6|17718.6|17668.9|2
1651756800000|2022-05-05 13:20:00|17703.7|17679.7|17695.9|17671.9|17703.7|17679.7|17695.9|17671.9|4
1651757100000|2022-05-05 13:25:00|17696.9|17636.9|17676.4|17616.4|17696.9|17636.9|17676.4|17616.4|6
1651757400000|2022-05-05 13:30:00|17674|17614|17654|17594|17674|17614|17654|17594|1
1651757700000|2022-05-05 13:35:00|17649.2|17589.2|17559.9|17499.9|17649.2|17589.2|17557.4|17497.4|2
1651758000000|2022-05-05 13:40:00|17574.4|17514.4|17574.7|17514.7|17574.7|17514.7|17572.2|17512.2|9
1651758300000|2022-05-05 13:45:00|17579.6|17519.6|17567.4|17507.4|17589.7|17529.7|17567.3|17507.3|4
1651758600000|2022-05-05 13:50:00|17567.5|17507.5|17562.5|17502.5|17579.6|17519.6|17562.5|17502.5|1
1651758900000|2022-05-05 13:55:00|17543.3|17483.3|17542.4|17482.4|17547.4|17487.4|17542.3|17482.3|6
1651759200000|2022-05-05 14:00:00|17530.5|17470.5|17441|17381|17530.5|17470.5|17390.5|17366.5|49
1651759500000|2022-05-05 14:05:00|17441.1|17381.1|17441|17381|17441.1|17381.1|17441|17381|0
1651759800000|2022-05-05 14:10:00|17440.9|17380.9|17438|17378|17450.5|17390.5|17438|17378|3
1651760100000|2022-05-05 14:15:00|17438.1|17378.1|17391.2|17351.2|17438.1|17378.1|17385.6|17351.2|8
1651760400000|2022-05-05 14:20:00|17391.3|17351.3|17395.4|17371.4|17431.1|17371.6|17391.3|17351.3|9
1651760700000|2022-05-05 14:25:00|17396.2|17356.2|17396.1|17356.1|17396.2|17356.2|17396.1|17356.1|2
1651761000000|2022-05-05 14:30:00|17396|17356|17391.3|17351.3|17396.1|17361.7|17380.8|17351.2|4
1651761300000|2022-05-05 14:35:00|17440.6|17380.6|17499.4|17439.4|17506.9|17446.9|17440.6|17380.6|7
1651761600000|2022-05-05 14:40:00|17497|17437|17514.4|17454.4|17514.6|17469.4|17497|17437|10
1651761900000|2022-05-05 14:45:00|17504.4|17444.4|17526.5|17486.5|17526.5|17486.5|17503.9|17444.4|4
1651762200000|2022-05-05 14:50:00|17526.6|17486.6|17529|17489|17529|17502.1|17481.7|17442.4|17
1651762500000|2022-05-05 14:55:00|17538.3|17514.3|17538.9|17514.9|17554.1|17519.1|17538.2|17513.5|6
1651762800000|2022-05-05 15:00:00|17538.8|17514.8|17477.6|17417.6|17538.8|17514.8|17473.2|17413.2|12
1651763100000|2022-05-05 15:05:00|17472.8|17412.8|17455.5|17395.5|17472.8|17412.8|17455.4|17395.4|8
1651763400000|2022-05-05 15:10:00|17462.6|17402.6|17462.6|17402.6|17462.6|17402.6|17462.6|17402.6|0
1651763700000|2022-05-05 15:15:00|17460|17400|17452.6|17392.6|17460|17400|17452.6|17392.6|5
1651764000000|2022-05-05 15:20:00|17452.5|17392.5|17452.5|17392.5|17452.5|17392.5|17452.5|17392.5|1
1651764300000|2022-05-05 15:25:00|17445.3|17385.3|17445.3|17385.3|17445.3|17385.3|17445.3|17385.3|1
1651764600000|2022-05-05 15:30:00|17457.2|17397.2|17457.2|17397.2|17457.2|17397.2|17457.2|17397.2|4
1651764900000|2022-05-05 15:35:00|17457.3|17397.3|17457.3|17397.3|17457.3|17397.3|17457.3|17397.3|0
1651765200000|2022-05-05 15:40:00|17459.7|17399.7|17452.5|17392.5|17459.7|17399.7|17445.3|17385.3|3
1651765500000|2022-05-05 15:45:00|17457.3|17397.3|17418.2|17358.2|17457.3|17397.3|17370.5|17346|14
1651765800000|2022-05-05 15:50:00|17423|17363|17418.1|17358.1|17423|17363|17418.1|17358.1|2
1651766400000|2022-05-05 16:00:00|17420.5|17360.5|17413.2|17353.2|17420.7|17360.7|17410.7|17350.7|0
1651766700000|2022-05-05 16:05:00|17410.8|17350.8|17408.1|17348.1|17413.2|17353.2|17408.1|17348.1|0
1651767000000|2022-05-05 16:10:00|17405.9|17345.9|17350.7|17290.7|17408.2|17348.2|17345.7|17285.7|28
1651767300000|2022-05-05 16:15:00|17353.2|17293.2|17180.2|17120.2|17353.2|17293.2|17113.2|17053.2|55
1651767600000|2022-05-05 16:20:00|17192.7|17132.7|17140|17080|17192.7|17132.7|17140|17080|2
1651767900000|2022-05-05 16:25:00|17114.5|17090.5|17164.9|17124.9|17164.9|17130.5|17109.5|17060|23
1651768200000|2022-05-05 16:30:00|17165|17125|17144.9|17084.9|17180|17127.5|17144.9|17084.9|7
1651768500000|2022-05-05 16:35:00|17140.1|17080.1|17157.6|17097.6|17157.6|17097.6|17127.6|17067.6|15
1651768800000|2022-05-05 16:40:00|17155.1|17095.1|17157.4|17097.4|17160.1|17100.1|17147.6|17087.6|2
1651769100000|2022-05-05 16:45:00|17155|17095|17161.9|17101.9|17164.5|17104.5|17155|17095|0
1651769400000|2022-05-05 16:50:00|17159.5|17099.5|17161.7|17101.7|17161.9|17101.9|17156.8|17096.8|0
1651769700000|2022-05-05 16:55:00|17161.8|17101.8|17174.3|17114.3|17174.3|17121.8|17128.8|17094.3|4
1651770000000|2022-05-05 17:00:00|17216.8|17156.8|17281.5|17221.5|17288.7|17228.7|17216.8|17156.8|13
1651770300000|2022-05-05 17:05:00|17281.4|17221.4|17281.4|17221.4|17281.4|17221.4|17281.4|17221.4|0
1651770600000|2022-05-05 17:10:00|17286.3|17226.3|17305.5|17245.5|17307.9|17247.9|17286.3|17226.3|8
1651770900000|2022-05-05 17:15:00|17307.8|17247.8|17303.1|17243.1|17315.4|17255.4|17303.1|17243.1|0
1651771200000|2022-05-05 17:20:00|17305.5|17245.5|17381.3|17321.3|17381.3|17321.3|17305.5|17245.5|6
1651771500000|2022-05-05 17:25:00|17381.5|17321.5|17360.7|17300.7|17388.7|17359.7|17289.3|17229.3|33
1651771800000|2022-05-05 17:30:00|17356.2|17296.2|17345.5|17285.5|17356.2|17303.6|17302.9|17272.5|15
1651772100000|2022-05-05 17:35:00|17348|17288|17387.4|17327.4|17387.4|17335.6|17345.5|17288|4
1651772400000|2022-05-05 17:40:00|17389.8|17329.8|17379.6|17319.6|17389.8|17342|17372.3|17312.3|1
1651772700000|2022-05-05 17:45:00|17384.5|17324.5|17377.4|17317.4|17384.6|17324.6|17377.4|17317.4|0
1651773000000|2022-05-05 17:50:00|17379.8|17319.8|17359.8|17299.8|17379.8|17319.8|17359.7|17299.7|0
1651773300000|2022-05-05 17:55:00|17340.7|17280.7|17357.3|17297.3|17364.8|17304.8|17340.7|17280.7|5
1651838400000|2022-05-06 12:00:00|17367|17307|17424.6|17364.6|17426.9|17366.9|17353.9|17301.9|3
1651838700000|2022-05-06 12:05:00|17427|17367|17427|17367|17427|17367|17427|17367|0
1651839000000|2022-05-06 12:10:00|17699|17639|17647|17587|17706.7|17646.7|17633.9|17573.9|16
1651839300000|2022-05-06 12:15:00|17644.6|17584.6|17621.8|17561.8|17644.6|17584.6|17621.8|17561.8|0
1651839600000|2022-05-06 12:20:00|17633.6|17573.6|17654.8|17594.8|17654.8|17594.8|17633.6|17573.6|5
1651839900000|2022-05-06 12:25:00|17673.6|17613.6|17704.6|17644.6|17705.4|17645.4|17673.6|17613.6|2
1651840200000|2022-05-06 12:30:00|17697.5|17637.5|17700|17640|17700|17640|17697.5|17637.5|0
1651840500000|2022-05-06 12:35:00|17692.9|17632.9|17826.6|17766.6|17865.6|17805.6|17692.9|17632.9|27
1651840800000|2022-05-06 12:40:00|17849.3|17789.3|17860.7|17800.7|17945.5|17898|17838.8|17778.8|20
1651841100000|2022-05-06 12:45:00|17835.9|17775.9|17715.3|17655.3|17838.4|17778.4|17715.3|17655.3|14
1651841400000|2022-05-06 12:50:00|17715.6|17655.6|17724.3|17664.3|17724.3|17664.3|17680.2|17620.2|6
1651841700000|2022-05-06 12:55:00|17752.6|17692.6|17651|17591|17754.3|17694.3|17651|17591|6
1651842000000|2022-05-06 13:00:00|17646.3|17586.3|17641.6|17581.6|17646.3|17586.3|17636.6|17576.6|1
1651842300000|2022-05-06 13:05:00|17641.5|17581.5|17657.7|17597.7|17657.7|17597.7|17636.5|17576.5|0
1651842600000|2022-05-06 13:10:00|17707.7|17647.7|17687.4|17627.4|17707.7|17647.7|17672.7|17612.7|2
1651842900000|2022-05-06 13:15:00|17689.8|17629.8|17674.9|17614.9|17689.8|17629.8|17674.9|17614.9|0
1651843200000|2022-05-06 13:20:00|17686.6|17626.6|17686.4|17626.4|17689.7|17629.7|17652.4|17592.4|2
1651843800000|2022-05-06 13:30:00|17683.9|17623.9|17675.8|17615.8|17698.3|17638.3|17675.8|17615.8|1
1651844100000|2022-05-06 13:35:00|17673.3|17613.3|17675.8|17615.8|17675.8|17615.8|17673.3|17613.3|3
1651844400000|2022-05-06 13:40:00|17675.7|17615.7|17675.7|17615.7|17675.7|17615.7|17675.7|17615.7|0
1651844700000|2022-05-06 13:45:00|17647.5|17587.5|17647.5|17587.5|17647.5|17587.5|17647.5|17587.5|1
1651845000000|2022-05-06 13:50:00|17646.6|17586.6|17593.2|17533.2|17659.1|17599.1|17593.2|17533.2|4
1651845300000|2022-05-06 13:55:00|17586.1|17526.1|17583.1|17523.1|17586.1|17526.1|17560.7|17500.7|2
1651845600000|2022-05-06 14:00:00|17580.8|17520.8|17590.6|17530.6|17595.5|17535.5|17580.6|17520.6|5
1651846200000|2022-05-06 14:10:00|17580.6|17520.6|17598|17538|17598|17538|17580.6|17520.6|5
1651846800000|2022-05-06 14:20:00|17607.4|17547.4|17595.5|17535.5|17613|17553|17595.5|17535.5|1
1651847100000|2022-05-06 14:25:00|17596.5|17536.5|17600.5|17540.5|17600.5|17540.5|17595.5|17535.5|1
1651847400000|2022-05-06 14:30:00|17600.4|17540.4|17605.6|17545.6|17610.4|17550.4|17600.4|17540.4|0
1651847700000|2022-05-06 14:35:00|17612.6|17552.6|17612.9|17552.9|17615.4|17555.4|17610.4|17550.4|2
1651848000000|2022-05-06 14:40:00|17615.4|17555.4|17665.4|17605.4|17667.9|17607.9|17605.4|17545.4|8
1651848300000|2022-05-06 14:45:00|17666.1|17606.1|17722.8|17662.8|17727.9|17685.3|17633.7|17573.7|16
1651848600000|2022-05-06 14:50:00|17721.5|17661.5|17668.5|17608.5|17726.4|17666.4|17653.5|17593.5|4
1651848900000|2022-05-06 14:55:00|17673.2|17613.2|17666|17606|17673.5|17613.5|17666|17606|0
1651849200000|2022-05-06 15:00:00|17643.3|17583.3|17716|17656|17716|17656|17643.3|17583.3|2
1651849500000|2022-05-06 15:05:00|17718.3|17658.3|17722|17662|17724.5|17664.5|17718.3|17658.3|5
1651849800000|2022-05-06 15:10:00|17707|17667|17674.4|17614.4|17722|17671.8|17671.9|17611.9|4
1651850100000|2022-05-06 15:15:00|17676.8|17616.8|17677.1|17617.1|17679.4|17619.4|17671.8|17611.8|0
1651850400000|2022-05-06 15:20:00|17669.6|17609.6|17669.8|17609.8|17672|17612|17662.6|17602.6|2
1651850700000|2022-05-06 15:25:00|17672.2|17612.2|17760.1|17700.1|17760.1|17700.1|17672.2|17612.2|5
1651851000000|2022-05-06 15:30:00|17755.4|17695.4|17686|17626|17755.4|17695.4|17681|17621|5
1651851300000|2022-05-06 15:35:00|17656|17596|17623.6|17563.6|17676.7|17616.7|17623.6|17563.6|1
1651851600000|2022-05-06 15:40:00|17623.3|17563.3|17553.4|17493.4|17623.3|17563.3|17553.4|17493.4|0
1651851900000|2022-05-06 15:45:00|17552.8|17492.8|17596.1|17536.1|17643.6|17600|17552.8|17492.8|2
1651852200000|2022-05-06 15:50:00|17593.8|17533.8|17599|17539|17601.4|17541.4|17591.4|17531.4|0
1651852500000|2022-05-06 15:55:00|17601.5|17541.5|17592.1|17532.1|17601.9|17541.9|17592.1|17532.1|1
1651852800000|2022-05-06 16:00:00|17587.4|17527.4|17599.1|17539.1|17604.2|17544.2|17587.4|17527.4|0
1651853100000|2022-05-06 16:05:00|17597.2|17537.2|17571.6|17511.6|17597.2|17537.2|17549.8|17489.8|2
1651853400000|2022-05-06 16:10:00|17571.5|17511.5|17571.5|17511.5|17571.5|17511.5|17571.5|17511.5|0
1651853700000|2022-05-06 16:15:00|17614.2|17554.2|17611.8|17551.8|17614.2|17554.2|17609.4|17549.4|0
1651854000000|2022-05-06 16:20:00|17606.6|17546.6|17592.5|17532.5|17606.6|17546.6|17592.5|17532.5|0
1651854300000|2022-05-06 16:25:00|17594.8|17534.8|17570.3|17530.3|17595|17535|17566|17506|0
1651854600000|2022-05-06 16:30:00|17568.9|17528.9|17759.3|17735.3|17762.4|17735.3|17568.9|17528.9|10
1651854900000|2022-05-06 16:35:00|17759.1|17735.1|17816.8|17756.8|17836|17776|17689.8|17629.8|10
1651855200000|2022-05-06 16:40:00|17746.8|17686.8|17836.2|17796.2|17859.8|17835.8|17716.8|17656.8|9
1651855500000|2022-05-06 16:45:00|17837.6|17813.6|17853|17813|17865.3|17840.8|17830.5|17770.5|4
1651855800000|2022-05-06 16:50:00|17856.8|17832.8|17864.5|17840.5|17870.1|17843.1|17853|17805.4|10
1651856100000|2022-05-06 16:55:00|17908.4|17848.4|17906.3|17846.3|17911.3|17883.3|17891.6|17846.3|19
1651856400000|2022-05-06 17:00:00|17853.6|17793.6|17852.8|17812.8|17891.3|17831.3|17763.3|17703.3|6
1651856700000|2022-05-06 17:05:00|17850|17810|17911.2|17851.2|17911.2|17851.2|17817.8|17757.8|7
1651857000000|2022-05-06 17:10:00|17905|17881|17891.1|17867.1|17905.7|17881.7|17844.2|17784.2|4
1651857300000|2022-05-06 17:15:00|17899|17839|17859.7|17799.7|17899|17869.6|17846.8|17786.8|14
1651857600000|2022-05-06 17:20:00|17864.7|17804.7|17864.5|17804.5|17886.7|17847.7|17761|17701|16
1651857900000|2022-05-06 17:25:00|17892.7|17832.7|17460.1|17436.1|17899|17869.5|17440.4|17415.9|126
1651858200000|2022-05-06 17:30:00|17459.7|17435.7|17534.2|17474.2|17657.6|17597.6|17459.7|17435.7|43
1651858500000|2022-05-06 17:35:00|17509.2|17449.2|17484.1|17424.1|17514.3|17460.2|17483|17424.1|6
1651858800000|2022-05-06 17:40:00|17486.9|17426.9|17486.2|17426.2|17486.9|17426.9|17486.2|17426.2|0
1651859100000|2022-05-06 17:45:00|17481.2|17421.2|17492.9|17452.9|17495.3|17455.3|17481.2|17421.2|2
1651859400000|2022-05-06 17:50:00|17495.5|17455.5|17508.1|17448.1|17530.6|17470.6|17462.8|17420.3|4
1651859700000|2022-05-06 17:55:00|17507.9|17447.9|17514.5|17454.5|17538.4|17478.4|17484.5|17424.5|9
1652097600000|2022-05-09 12:00:00|17551.9|17527.9|17353|17293|17565.4|17527.9|17309|17249|31
1652097900000|2022-05-09 12:05:00|17354.3|17294.3|17297.9|17237.9|17393.1|17333.1|17297.9|17237.9|6
1652098200000|2022-05-09 12:10:00|17290.4|17230.4|17400.7|17340.7|17400.7|17340.7|17257.5|17197.5|8
1652098500000|2022-05-09 12:15:00|17401|17341|17300.8|17240.8|17463.2|17403.2|17298.3|17238.3|12
1652098800000|2022-05-09 12:20:00|17303.3|17243.3|17477.6|17417.6|17477.6|17417.6|17303.3|17243.3|4
1652099100000|2022-05-09 12:25:00|17480.1|17420.1|17470.6|17410.6|17480.1|17420.1|17470.6|17410.6|1
1652099400000|2022-05-09 12:30:00|17511.9|17451.9|17524.4|17464.4|17528.9|17468.9|17480.6|17420.6|7
1652099700000|2022-05-09 12:35:00|17528.9|17468.9|17509.6|17449.6|17528.9|17468.9|17487.3|17427.3|2
1652100000000|2022-05-09 12:40:00|17514.1|17454.1|17499|17439|17531.6|17471.6|17496.7|17436.7|1
1652100300000|2022-05-09 12:45:00|17498.9|17438.9|17498.9|17438.9|17498.9|17438.9|17498.9|17438.9|0
1652100600000|2022-05-09 12:50:00|17499.2|17439.2|17492.5|17432.5|17499.2|17439.2|17492.5|17432.5|0
1652100900000|2022-05-09 12:55:00|17492.7|17432.7|17482.7|17422.7|17492.7|17432.7|17473|17413|2
1652101200000|2022-05-09 13:00:00|17487.4|17427.4|17489.4|17465.4|17499.9|17465.4|17482.7|17422.7|3
1652101800000|2022-05-09 13:10:00|17516.3|17456.3|17525.2|17465.2|17525.2|17465.2|17516.3|17456.3|1
1652102100000|2022-05-09 13:15:00|17527.5|17467.5|17362.7|17302.7|17530|17470|17362.7|17302.7|7
1652102400000|2022-05-09 13:20:00|17364.9|17304.9|17362.7|17302.7|17364.9|17304.9|17362.7|17302.7|1
1652102700000|2022-05-09 13:25:00|17352.7|17292.7|17352.6|17292.6|17354.9|17294.9|17348.2|17288.2|2
1652103000000|2022-05-09 13:30:00|17350.4|17290.4|17360.1|17300.1|17360.1|17300.1|17313.6|17253.6|2
1652103300000|2022-05-09 13:35:00|17362.6|17302.6|17378.1|17318.1|17378.1|17318.1|17358.1|17298.1|2
1652103600000|2022-05-09 13:40:00|17358.1|17298.1|17349.3|17289.3|17378.1|17330.6|17349.3|17289.3|13
1652103900000|2022-05-09 13:45:00|17351.6|17291.6|17352.5|17292.5|17369.7|17309.7|17351.6|17291.6|46
1652104200000|2022-05-09 13:50:00|17357.1|17297.1|17287.7|17227.7|17357.1|17297.1|17246.9|17206.9|10
1652104500000|2022-05-09 13:55:00|17285.5|17225.5|17286.4|17226.4|17287.7|17227.7|17283.3|17223.3|1
1652104800000|2022-05-09 14:00:00|17310.9|17250.9|17379.7|17319.7|17379.7|17319.7|17295.3|17235.3|7
1652105100000|2022-05-09 14:05:00|17377.4|17317.4|17439.1|17379.1|17439.1|17379.1|17377.4|17317.4|2
1652105400000|2022-05-09 14:10:00|17439.4|17379.4|17435.7|17375.7|17439.6|17379.6|17435.4|17375.4|1
1652105700000|2022-05-09 14:15:00|17437.9|17377.9|17441.2|17381.2|17441.2|17381.2|17437.9|17377.9|1
1652106000000|2022-05-09 14:20:00|17443.4|17383.4|17442|17382|17445.9|17385.9|17438.7|17378.7|3
1652106300000|2022-05-09 14:25:00|17442.2|17382.2|17453.5|17393.5|17456|17396|17418.8|17358.8|7
1652106600000|2022-05-09 14:30:00|17436.8|17396.8|17434.5|17394.5|17436.8|17396.8|17434.5|17394.5|0
1652106900000|2022-05-09 14:35:00|17455.9|17395.9|17467.3|17407.3|17482.9|17447.6|17455.9|17395.9|7
1652107200000|2022-05-09 14:40:00|17469.5|17409.5|17480.9|17420.9|17482.6|17437.3|17460.6|17400.6|2
1652107500000|2022-05-09 14:45:00|17478.7|17418.7|17462.2|17402.2|17481.1|17421.1|17461.9|17401.9|7
1652107800000|2022-05-09 14:50:00|17407.9|17347.9|17364.6|17304.6|17407.9|17349.3|17364.3|17304.3|14
1652108100000|2022-05-09 14:55:00|17364.3|17304.3|17350.1|17290.1|17364.3|17304.3|17350.1|17290.1|1
1652108400000|2022-05-09 15:00:00|17350.4|17290.4|17286.2|17226.2|17350.6|17290.6|17281.2|17221.2|2
1652108700000|2022-05-09 15:05:00|17281.7|17221.7|17261.1|17201.1|17284.2|17224.2|17258.6|17198.6|6
1652109000000|2022-05-09 15:10:00|17252.2|17192.2|17253.6|17193.6|17261.1|17201.1|17251.1|17191.1|0
1652109300000|2022-05-09 15:15:00|17253.3|17193.3|17235.8|17175.8|17253.3|17193.3|17228.9|17168.9|6
1652109600000|2022-05-09 15:20:00|17235.3|17175.3|17139.4|17099.4|17235.3|17175.3|17139.4|17099.4|16
1652109900000|2022-05-09 15:25:00|17169.1|17109.1|17223|17163|17223|17163|17169.1|17109.1|5
1652110200000|2022-05-09 15:30:00|17245.3|17185.3|17168.8|17108.8|17245.3|17185.3|17166.6|17106.6|19
1652110500000|2022-05-09 15:35:00|17166.3|17106.3|17168.8|17108.8|17168.8|17108.8|17166.3|17106.3|1
1652110800000|2022-05-09 15:40:00|17200|17140|17148.5|17088.5|17200|17140|17141|17081|8
1652111100000|2022-05-09 15:45:00|17163.8|17139.8|17164|17104|17164|17139.8|17153.7|17093.7|6
1652111400000|2022-05-09 15:50:00|17166.5|17106.5|17230.2|17170.2|17239.1|17179.1|17166.5|17106.5|9
1652111700000|2022-05-09 15:55:00|17229.7|17169.7|17241.3|17181.3|17241.3|17181.3|17227.9|17167.9|3
1652112000000|2022-05-09 16:00:00|17208.8|17184.8|17237.9|17197.9|17241.2|17197.9|17208.8|17181.2|2
1652112300000|2022-05-09 16:05:00|17259.1|17199.1|17255.7|17195.7|17259.1|17199.1|17254.6|17194.6|1
1652112600000|2022-05-09 16:10:00|17247.9|17207.9|17294.9|17234.9|17297.1|17237.1|17247.9|17205.1|4
1652112900000|2022-05-09 16:15:00|17299.3|17239.3|17261.5|17201.5|17300.1|17240.1|17259.5|17199.5|3
1652113200000|2022-05-09 16:20:00|17249.5|17189.5|17238.4|17178.4|17254.5|17194.5|17237.8|17177.8|1
1652113500000|2022-05-09 16:25:00|17235.6|17175.6|17235.8|17175.8|17249.7|17189.7|17233.3|17173.3|1
1652113800000|2022-05-09 16:30:00|17236|17176|17243.8|17183.8|17245|17185|17233.5|17173.5|1
1652114100000|2022-05-09 16:35:00|17241.6|17181.6|17243.5|17183.5|17253.3|17193.3|17239.1|17179.1|1
1652114400000|2022-05-09 16:40:00|17248|17188|17248.5|17188.5|17248.5|17188.5|17246|17186|2
1652114700000|2022-05-09 16:45:00|17245.5|17185.5|17246.3|17186.3|17246.3|17186.3|17243.3|17183.3|3
1652115000000|2022-05-09 16:50:00|17236.3|17176.3|17246.8|17186.8|17246.8|17186.8|17218.8|17173.8|1
1652115300000|2022-05-09 16:55:00|17244.6|17184.6|17246.8|17186.8|17246.8|17186.8|17244.3|17184.3|0
1652115600000|2022-05-09 17:00:00|17247.1|17187.1|17252.3|17192.3|17261.8|17201.8|17247.1|17187.1|2
1652115900000|2022-05-09 17:05:00|17257.3|17197.3|17257.3|17197.3|17260.1|17200.1|17257.3|17197.3|1
1652116200000|2022-05-09 17:10:00|17257.5|17197.5|17239.2|17179.2|17257.5|17197.5|17239.2|17179.2|44
1652116500000|2022-05-09 17:15:00|17236.9|17176.9|17204.1|17144.1|17236.9|17176.9|17204.1|17144.1|3
1652116800000|2022-05-09 17:20:00|17199.7|17139.7|17209.1|17149.1|17219.1|17159.1|17196.6|17136.6|2
1652117100000|2022-05-09 17:25:00|17211.3|17151.3|17158.4|17134.4|17270.6|17229.5|17103.6|17073.6|102
1652117400000|2022-05-09 17:30:00|17181.6|17121.6|17207.7|17147.7|17220|17160|17138.7|17097.2|15
1652117700000|2022-05-09 17:35:00|17207.5|17147.5|17205|17145|17223.6|17175.5|17198.9|17145|1
1652118000000|2022-05-09 17:40:00|17200.5|17140.5|17197.4|17137.4|17228.6|17184.7|17189.7|17129.7|3
1652118300000|2022-05-09 17:45:00|17195.2|17135.2|17167.4|17107.4|17202.1|17145.4|17147.4|17099.9|4
1652118600000|2022-05-09 17:50:00|17139.4|17115.4|17129.4|17105.4|17174.1|17116.5|17129.4|17104.6|7
1652118900000|2022-05-09 17:55:00|17131.8|17107.8|17174.6|17114.6|17177.4|17117.4|17131.8|17107.8|8
1652184000000|2022-05-10 12:00:00|17177.1|17117.1|17272.7|17212.7|17291.5|17231.5|17171.8|17111.8|13
1652184300000|2022-05-10 12:05:00|17272.4|17212.4|17277|17217|17302.3|17258.9|17256.1|17196.1|6
1652184600000|2022-05-10 12:10:00|17285.8|17225.8|17282|17222|17286.4|17226.4|17282|17222|6
1652184900000|2022-05-10 12:15:00|17254.4|17214.4|17208.9|17148.9|17268.9|17214.4|17206.4|17146.4|15
1652185200000|2022-05-10 12:20:00|17209.5|17149.5|17142.6|17082.6|17209.5|17149.5|17130.1|17070.1|16
1652185500000|2022-05-10 12:25:00|17151.7|17091.7|17163.2|17103.2|17186.6|17126.6|17151.7|17091.7|2
1652185800000|2022-05-10 12:30:00|17158.8|17098.8|17159.1|17099.1|17161.6|17101.6|17154.1|17094.1|0
1652186100000|2022-05-10 12:35:00|17165.7|17105.7|17184.1|17124.1|17184.1|17124.1|17165.7|17105.7|3
1652186400000|2022-05-10 12:40:00|17159.5|17135.5|17142.5|17082.5|17161.6|17135.5|17142.5|17082.5|3
1652186700000|2022-05-10 12:45:00|17142.8|17082.8|17144.7|17084.7|17144.7|17084.7|17131.5|17071.5|1
1652187000000|2022-05-10 12:50:00|17144.6|17084.6|17139.6|17079.6|17144.6|17084.6|17131.5|17071.5|4
1652187300000|2022-05-10 12:55:00|17141.8|17081.8|17136.4|17076.4|17141.8|17081.8|17116.8|17056.8|0
1652187600000|2022-05-10 13:00:00|17136.1|17076.1|17145.8|17085.8|17145.8|17085.8|17131.7|17071.7|2
1652187900000|2022-05-10 13:05:00|17148|17088|17141.7|17081.7|17148|17088|17139.2|17079.2|4
1652188200000|2022-05-10 13:10:00|17136.4|17076.4|17126.7|17066.7|17136.4|17076.4|17103.9|17043.9|8
1652188500000|2022-05-10 13:15:00|17128.9|17068.9|17094.5|17034.5|17128.9|17068.9|17054.3|17029.8|21
1652188800000|2022-05-10 13:20:00|17096.7|17036.7|17148.9|17088.9|17148.9|17088.9|17038|17011.7|15
1652189100000|2022-05-10 13:25:00|17149.2|17089.2|17163.8|17103.8|17163.8|17103.8|17149.2|17089.2|1
1652189400000|2022-05-10 13:30:00|17164.1|17104.1|17221.9|17161.9|17221.9|17161.9|17164.1|17104.1|5
1652189700000|2022-05-10 13:35:00|17219.1|17159.1|17201.3|17141.3|17220|17160|17201.3|17141.3|0
1652190000000|2022-05-10 13:40:00|17200|17140|17167.8|17107.8|17200|17140|17167.8|17107.8|5
1652190300000|2022-05-10 13:45:00|17168.1|17108.1|17170.6|17110.6|17170.6|17110.6|17165.6|17105.6|0
1652190600000|2022-05-10 13:50:00|17170.9|17110.9|17156.2|17096.2|17171.2|17111.2|17156.2|17096.2|1
1652190900000|2022-05-10 13:55:00|17153.7|17093.7|17114.4|17054.4|17153.7|17093.7|17114.4|17054.4|3
1652191200000|2022-05-10 14:00:00|17119.3|17059.3|17116.2|17056.2|17121.2|17061.2|17109.3|17049.3|7
1652191500000|2022-05-10 14:05:00|17116.5|17056.5|17159.3|17099.3|17164|17104|17116.5|17056.5|2
1652191800000|2022-05-10 14:10:00|17156.8|17096.8|17187.4|17127.4|17192.4|17132.4|17146.5|17092.1|2
1652192100000|2022-05-10 14:15:00|17189.9|17129.9|17222|17162|17229.2|17169.2|17182.4|17122.4|3
1652192400000|2022-05-10 14:20:00|17224.5|17164.5|17198.5|17138.5|17229.8|17176.9|17198.2|17138.2|2
1652192700000|2022-05-10 14:25:00|17198.2|17138.2|17223.5|17163.5|17227.6|17167.6|17198.2|17138.2|3
1652193000000|2022-05-10 14:30:00|17223.2|17183.2|17245.8|17185.8|17263.6|17230.3|17223.2|17171.7|5
1652193300000|2022-05-10 14:35:00|17245.7|17185.7|17280.1|17220.1|17301.4|17271.5|17245.7|17185.7|5
1652193600000|2022-05-10 14:40:00|17275.7|17215.7|17257.9|17197.9|17275.7|17215.7|17236.3|17176.3|2
1652193900000|2022-05-10 14:45:00|17266.6|17206.6|17303.2|17243.2|17303.2|17243.2|17266.6|17206.6|4
1652194200000|2022-05-10 14:50:00|17298.8|17238.8|17248.7|17188.7|17298.8|17238.8|17248.7|17188.7|5
1652194800000|2022-05-10 15:00:00|17250.9|17190.9|17250.9|17190.9|17250.9|17190.9|17250.9|17190.9|0
1652195100000|2022-05-10 15:05:00|17248.7|17188.7|17208.7|17148.7|17248.7|17188.7|17208.7|17148.7|4
1652195400000|2022-05-10 15:10:00|17202.1|17142.1|17171.5|17111.5|17204|17144|17171.5|17111.5|5
1652195700000|2022-05-10 15:15:00|17148.3|17108.3|17169.2|17109.2|17169.2|17109.2|17118.4|17085.2|4
1652196000000|2022-05-10 15:20:00|17169.5|17109.5|17157.3|17097.3|17169.5|17109.5|17157.3|17097.3|0
1652196300000|2022-05-10 15:25:00|17157.6|17097.6|17157.9|17097.9|17157.9|17097.9|17157.6|17097.6|0
1652196600000|2022-05-10 15:30:00|17158.2|17098.2|17158.2|17098.2|17158.2|17098.2|17158.2|17098.2|0
1652196900000|2022-05-10 15:35:00|17156|17096|17156|17096|17156|17096|17156|17096|1
1652197200000|2022-05-10 15:40:00|17147.3|17087.3|17145.7|17085.7|17147.3|17087.3|17145.7|17085.7|0
1652197500000|2022-05-10 15:45:00|17156.9|17096.9|17167.9|17107.9|17167.9|17121.6|17156.9|17096.9|15
1652197800000|2022-05-10 15:50:00|17165.7|17105.7|17151|17091|17165.7|17120.7|17151|17091|3
1652198100000|2022-05-10 15:55:00|17150.7|17090.7|17160.6|17100.6|17160.6|17100.6|17150.6|17090.6|0
1652198400000|2022-05-10 16:00:00|17163.1|17103.1|17154.2|17130.2|17165.6|17130.2|17154.2|17103.1|0
1652198700000|2022-05-10 16:05:00|17155.1|17131.1|17214.6|17174.6|17246|17222|17155.1|17131.1|17
1652199000000|2022-05-10 16:10:00|17209.1|17185.1|17239.9|17179.9|17242.2|17185.1|17209.1|17162.4|9
1652199300000|2022-05-10 16:15:00|17235.6|17175.6|17234|17174|17235.6|17175.6|17234|17174|0
1652199600000|2022-05-10 16:20:00|17231.8|17171.8|17235.5|17175.5|17235.5|17175.5|17231.8|17171.8|3
1652199900000|2022-05-10 16:25:00|17239.9|17179.9|17234.4|17210.4|17239.9|17210.4|17234.4|17179.9|0
1652200200000|2022-05-10 16:30:00|17234.7|17210.7|17338|17298|17339.2|17299.2|17234.7|17210.7|16
1652200500000|2022-05-10 16:35:00|17340.2|17300.2|17342.6|17302.6|17342.6|17302.6|17340.1|17300.1|2
1652200800000|2022-05-10 16:40:00|17336.8|17312.8|17311|17251|17339.6|17315.6|17311|17251|2
1652201100000|2022-05-10 16:45:00|17319.8|17259.8|17390.7|17330.7|17390.7|17358.7|17315.4|17258.5|9
1652201400000|2022-05-10 16:50:00|17378.5|17338.5|17378.8|17318.8|17390.7|17356.2|17377.2|17317.2|1
1652201700000|2022-05-10 16:55:00|17376.9|17316.9|17375|17315|17376.9|17316.9|17375|17315|0
1652202000000|2022-05-10 17:00:00|17367.2|17327.2|17302.2|17242.2|17397.2|17360.2|17301.2|17241.2|17
1652202300000|2022-05-10 17:05:00|17301.5|17241.5|17250|17190|17301.5|17247.2|17239.6|17180.9|2
1652202600000|2022-05-10 17:10:00|17249.9|17189.9|17229.3|17169.3|17249.9|17189.9|17219.3|17159.3|2
1652202900000|2022-05-10 17:15:00|17235.9|17175.9|17262.4|17202.4|17262.4|17202.4|17235.9|17175.9|0
1652203200000|2022-05-10 17:20:00|17289.9|17229.9|17345.5|17285.5|17345.5|17285.5|17282.1|17222.1|3
1652203500000|2022-05-10 17:25:00|17337.7|17297.7|17262.7|17202.7|17337.7|17297.7|17192.8|17158.3|25
1652203800000|2022-05-10 17:30:00|17272.7|17212.7|17272.3|17212.3|17272.7|17212.7|17272.3|17212.3|1
1652204100000|2022-05-10 17:35:00|17270.1|17210.1|17289.8|17229.8|17294.5|17234.5|17269.8|17209.8|0
1652204400000|2022-05-10 17:40:00|17292.3|17232.3|17297.3|17237.3|17297.3|17237.3|17292.3|17232.3|0
1652204700000|2022-05-10 17:45:00|17292.3|17232.3|17294.4|17234.4|17305.7|17245.7|17292.3|17232.3|1
1652205000000|2022-05-10 17:50:00|17298.8|17238.8|17284.7|17224.7|17299.4|17239.4|17282.2|17222.2|1
1652205300000|2022-05-10 17:55:00|17302.2|17242.2|17280.3|17220.3|17305.3|17245.3|17280.3|17220.3|4
1652270400000|2022-05-11 12:00:00|17245|17185|17218.5|17158.5|17283|17223|17153|17129|17
1652270700000|2022-05-11 12:05:00|17216.3|17156.3|17179.9|17119.9|17218.5|17158.5|17179.9|17119.9|4
1652271000000|2022-05-11 12:10:00|17199.3|17139.3|17211|17151|17211.3|17151.3|17199.3|17139.3|1
1652271300000|2022-05-11 12:15:00|17210.9|17150.9|17159.7|17099.7|17210.9|17150.9|17132.9|17087.2|19
1652271600000|2022-05-11 12:20:00|17157.6|17097.6|17113.2|17053.2|17157.6|17097.6|17107.2|17053.2|16
1652271900000|2022-05-11 12:25:00|17110.7|17050.7|17123.2|17063.2|17123.2|17063.2|17110.7|17050.7|3
1652272200000|2022-05-11 12:30:00|17128.2|17068.2|16737.1|16677.1|17128.2|17068.2|16726.1|16666.1|188
1652272500000|2022-05-11 12:35:00|16739.2|16679.2|16794.3|16734.3|16827|16767|16722.1|16662.1|24
1652272800000|2022-05-11 12:40:00|16790|16730|16728.8|16668.8|16803.5|16753.5|16719.8|16659.8|42
1652273100000|2022-05-11 12:45:00|16730.5|16670.5|16756.9|16696.9|16851.4|16791.4|16730.5|16670.5|30
1652273400000|2022-05-11 12:50:00|16755.9|16695.9|16723.7|16663.7|16762.4|16702.4|16721.3|16661.3|9
1652273700000|2022-05-11 12:55:00|16733|16673|16742.2|16682.2|16742.2|16682.2|16728.6|16668.6|3
1652274000000|2022-05-11 13:00:00|16746.6|16686.6|16782.6|16722.6|16892.5|16832.5|16746.6|16686.6|32
1652274300000|2022-05-11 13:05:00|16771.9|16711.9|16769.7|16709.7|16771.9|16711.9|16769.7|16709.7|2
1652274600000|2022-05-11 13:10:00|16761.1|16701.1|16769.7|16709.7|16769.7|16709.7|16742.5|16682.5|1
1652274900000|2022-05-11 13:15:00|16774|16714|16793|16733|16795.2|16735.2|16773.6|16713.6|14
1652275200000|2022-05-11 13:20:00|16792|16752|16832.6|16772.6|16887.1|16827.1|16792|16752|17
1652275500000|2022-05-11 13:25:00|16824|16764|16789.4|16729.4|16824|16764|16789.4|16729.4|0
1652275800000|2022-05-11 13:30:00|16801.5|16777.5|16795.7|16735.7|16813.3|16784.2|16771.8|16711.8|2
1652276100000|2022-05-11 13:35:00|16797.9|16737.9|16800|16740|16800.4|16740.4|16797.9|16737.9|0
1652276400000|2022-05-11 13:40:00|16800.4|16740.4|16801.8|16741.8|16802.5|16742.5|16797.8|16737.8|1
1652276700000|2022-05-11 13:45:00|16799.4|16739.4|16823.8|16799.8|16834|16799.8|16788.9|16739.4|5
1652277000000|2022-05-11 13:50:00|16826|16802|16848.8|16824.8|16848.8|16824.8|16826|16802|2
1652277300000|2022-05-11 13:55:00|16851.3|16827.3|16847.5|16823.5|16866.1|16827.3|16847.1|16823.1|8
1652277600000|2022-05-11 14:00:00|16895.2|16835.2|16807.8|16747.8|16903.8|16844.9|16807.8|16747.8|13
1652277900000|2022-05-11 14:05:00|16816.4|16756.4|16813.6|16753.6|16818.6|16758.6|16813.6|16753.6|4
1652278200000|2022-05-11 14:10:00|16820.7|16760.7|16788.5|16728.5|16827.2|16767.2|16783.8|16723.8|6
1652278500000|2022-05-11 14:15:00|16773.4|16713.4|16771.4|16731.4|16792.8|16732.8|16749.8|16689.8|11
1652278800000|2022-05-11 14:20:00|16771.7|16731.7|16810.6|16750.6|16820|16760|16771.4|16731.4|9
1652279100000|2022-05-11 14:25:00|16808.1|16748.1|16810.3|16750.3|16813.1|16753.1|16802.8|16742.8|1
1652279400000|2022-05-11 14:30:00|16810.6|16750.6|16798.8|16738.8|16812.8|16752.8|16769.2|16723.8|14
1652279700000|2022-05-11 14:35:00|16805.2|16745.2|16837.1|16777.1|16837.1|16793.2|16805.2|16745.2|11
1652280000000|2022-05-11 14:40:00|16836.7|16776.7|16827.7|16803.7|16836.7|16803.7|16827.7|16776.7|1
1652280300000|2022-05-11 14:45:00|16832|16808|16832.6|16808.6|16832.7|16808.7|16832|16808|3
1652280600000|2022-05-11 14:50:00|16847.1|16807.1|16847.1|16807.1|16847.1|16807.1|16847.1|16807.1|1
1652280900000|2022-05-11 14:55:00|16848.5|16808.5|16767.8|16743.8|16848.5|16808.5|16767.5|16743.5|7
1652281200000|2022-05-11 15:00:00|16767.5|16743.5|16767.5|16743.5|16768.2|16744.2|16765.3|16741.3|1
1652281500000|2022-05-11 15:05:00|16767.4|16743.4|16767.4|16743.4|16767.4|16743.4|16767.4|16743.4|2
1652281800000|2022-05-11 15:10:00|16813.4|16753.4|16772.4|16748.4|16825.8|16780.7|16769.9|16745.9|18
1652282100000|2022-05-11 15:15:00|16816.2|16756.2|16833.3|16773.3|16833.3|16773.3|16772.4|16748.4|20
1652282700000|2022-05-11 15:25:00|16832.9|16772.9|16830.8|16770.8|16832.9|16772.9|16822.9|16762.9|3
1652283000000|2022-05-11 15:30:00|16832.6|16772.6|16806.4|16746.4|16832.6|16777.5|16786.3|16744.3|36
1652283300000|2022-05-11 15:35:00|16812.9|16752.9|16801.8|16741.8|16819.3|16765.5|16787.7|16733.2|8
1652283600000|2022-05-11 15:40:00|16808.8|16768.8|16814.9|16754.9|16828.1|16768.8|16808.8|16754.9|2
1652283900000|2022-05-11 15:45:00|16812.7|16752.7|16814.9|16754.9|16814.9|16754.9|16812.7|16752.7|1
1652284200000|2022-05-11 15:50:00|16817.4|16757.4|16813.4|16753.4|16817.4|16757.4|16813.1|16753.1|3
1652284500000|2022-05-11 15:55:00|16818.4|16758.4|16828|16768|16828|16768|16818.4|16758.4|1
1652284800000|2022-05-11 16:00:00|16830.5|16770.5|16823.4|16763.4|16868.5|16808.5|16816.9|16756.9|14
1652285100000|2022-05-11 16:05:00|16825.5|16765.5|16805.5|16765.5|16825.5|16765.5|16805.5|16756.9|0
1652285400000|2022-05-11 16:10:00|16805.4|16765.4|16790.8|16730.8|16805.4|16765.4|16790.8|16730.8|21
1652285700000|2022-05-11 16:15:00|16776.5|16736.5|16788.3|16728.3|16788.3|16736.5|16775.8|16728.3|3
1652286000000|2022-05-11 16:20:00|16775.8|16735.8|16796.5|16736.5|16801.8|16741.8|16762.7|16725.8|27
1652286300000|2022-05-11 16:25:00|16798.6|16738.6|16794.6|16734.6|16804.3|16769.8|16793.1|16734|6
1652286600000|2022-05-11 16:30:00|16794.3|16734.3|16789.6|16729.6|16794.3|16734.3|16789.6|16729.6|4
1652286900000|2022-05-11 16:35:00|16790|16730|16789.6|16729.6|16790.3|16758|16775.7|16729.6|10
1652287500000|2022-05-11 16:45:00|16769.6|16709.6|16769.6|16709.6|16772.1|16712.1|16769.6|16709.6|4
1652287800000|2022-05-11 16:50:00|16769.9|16709.9|16766.3|16706.3|16769.9|16709.9|16766.3|16706.3|5
1652288100000|2022-05-11 16:55:00|16755.6|16695.6|16742.4|16682.4|16755.6|16695.6|16740.2|16680.2|4
1652288400000|2022-05-11 17:00:00|16739.9|16679.9|16734.9|16674.9|16739.9|16679.9|16734.9|16674.9|0
1652288700000|2022-05-11 17:05:00|16732.7|16672.7|16699.8|16639.8|16732.7|16672.7|16699.8|16639.8|22
1652289000000|2022-05-11 17:10:00|16685.5|16645.5|16643.4|16583.4|16690.5|16645.5|16643.4|16583.4|15
1652289300000|2022-05-11 17:15:00|16645.5|16585.5|16687.7|16647.7|16695.2|16647.7|16634.7|16585.5|9
1652289600000|2022-05-11 17:20:00|16688|16648|16728|16668|16738.8|16698.8|16688|16648|16
1652289900000|2022-05-11 17:25:00|16730.5|16670.5|16834.4|16774.4|16885.8|16856.7|16723|16663|42
1652290200000|2022-05-11 17:30:00|16833|16773|16818.3|16758.3|16845.8|16785.8|16815.1|16755.1|3
1652290500000|2022-05-11 17:35:00|16815.8|16755.8|16803.3|16743.3|16815.8|16755.8|16803.3|16743.3|0
1652290800000|2022-05-11 17:40:00|16788.3|16728.3|16778.6|16718.6|16788.3|16728.3|16760.8|16700.8|2
1652291100000|2022-05-11 17:45:00|16780.8|16720.8|16795.8|16735.8|16798.3|16738.3|16755.8|16695.8|2
1652291400000|2022-05-11 17:50:00|16798.3|16738.3|16835.7|16775.7|16860.8|16800.8|16798.3|16738.3|11
1652291700000|2022-05-11 17:55:00|16825|16765|16928.7|16868.7|16929.4|16869.4|16823.2|16763.2|31
1652356800000|2022-05-12 12:00:00|16972.9|16912.9|16685.2|16625.2|16972.9|16912.9|16550.4|16495.4|99
1652357100000|2022-05-12 12:05:00|16615.4|16555.4|16584|16524|16615.4|16555.4|16575.1|16515.1|32
1652357400000|2022-05-12 12:10:00|16582.5|16522.5|16513|16473|16582.5|16522.5|16508.1|16470.5|34
1652357700000|2022-05-12 12:15:00|16513.4|16473.4|16503.8|16443.8|16519.7|16473.4|16503.8|16443.8|10
1652358000000|2022-05-12 12:20:00|16503.4|16443.4|16420.5|16360.5|16503.8|16443.8|16419.8|16360.5|58
1652358300000|2022-05-12 12:25:00|16416.2|16356.2|16405.5|16345.5|16416.2|16356.2|16401.2|16341.2|45
1652358600000|2022-05-12 12:30:00|16407.6|16347.6|16343.7|16283.7|16413.1|16353.1|16343.7|16283.7|48
1652358900000|2022-05-12 12:35:00|16337.4|16277.4|16158.8|16134.8|16338.7|16278.7|16158.4|16125.2|145
1652359200000|2022-05-12 12:40:00|16146.1|16122.1|16112.7|16052.7|16249.1|16189.1|16107.9|16047.9|54
1652359500000|2022-05-12 12:45:00|16108.5|16048.5|16121.6|16061.6|16190.6|16130.6|16057.2|16002.9|77
1652359800000|2022-05-12 12:50:00|16194.8|16134.8|16657.7|16597.7|16696|16636|16194.8|16134.8|83
1652360100000|2022-05-12 12:55:00|16646.7|16586.7|16341.5|16191.5|16646.7|16586.7|16341.5|16191.5|48
1652360400000|2022-05-12 13:00:00|16341.9|16191.9|16165.9|16015.9|16350.3|16200.3|16163.8|16013.8|20
1652360700000|2022-05-12 13:05:00|16163.8|16013.8|16307.4|16157.4|16349.6|16199.6|16163.8|16013.8|16
1652361000000|2022-05-12 13:10:00|16307.1|16157.1|16545.6|16395.6|16596.4|16446.4|16307.1|16157.1|24
1652361300000|2022-05-12 13:15:00|16541.4|16391.4|16339.9|16189.9|16541.4|16391.4|16332.8|16182.8|23
1652361600000|2022-05-12 13:20:00|16337.8|16187.8|16345.8|16195.8|16367.9|16217.9|16302.1|16152.1|9
1652361900000|2022-05-12 13:25:00|16343.7|16193.7|16344.1|16194.1|16344.1|16194.1|16343.7|16193.7|0
1652362200000|2022-05-12 13:30:00|16337.7|16187.7|16284.8|16134.8|16337.7|16187.7|16201|16109.4|28
1652362500000|2022-05-12 13:35:00|16285.2|16135.2|16328.2|16178.2|16328.3|16178.3|16285.2|16135.2|4
1652362800000|2022-05-12 13:40:00|16328.6|16178.6|16290|16140|16328.6|16178.6|16290|16140|6
1652363100000|2022-05-12 13:45:00|16287.9|16137.9|16262.5|16112.5|16288.3|16185.8|16193.2|16097.7|13
1652363400000|2022-05-12 13:50:00|16225|16185|16441.3|16291.3|16441.3|16291.3|16225|16171.3|6
1652363700000|2022-05-12 13:55:00|16454.3|16304.3|16434.9|16284.9|16497.8|16347.8|16430.7|16280.7|4
1652364000000|2022-05-12 14:00:00|16437|16287|16384.3|16234.3|16444.9|16294.9|16383.9|16233.9|12
1652364300000|2022-05-12 14:05:00|16379.3|16229.3|16373.6|16223.6|16381.6|16231.6|16349.7|16199.7|13
1652364600000|2022-05-12 14:10:00|16375.7|16225.7|16446.6|16296.6|16458.5|16342.8|16304.3|16196.2|13
1652364900000|2022-05-12 14:15:00|16450.8|16300.8|16505.4|16355.4|16505.4|16355.4|16450.8|16300.8|1
1652365200000|2022-05-12 14:20:00|16513.8|16363.8|16498.2|16348.2|16543.8|16393.8|16428.7|16334.7|25
1652365500000|2022-05-12 14:25:00|16498.6|16348.6|16496.7|16346.7|16499.6|16349.6|16496.5|16346.5|3
1652365800000|2022-05-12 14:30:00|16497.1|16347.1|16477.5|16327.5|16497.1|16347.1|16477.1|16327.1|4
1652366100000|2022-05-12 14:35:00|16475.4|16325.4|16390.8|16240.8|16482.5|16365|16379.5|16238.7|15
1652366400000|2022-05-12 14:40:00|16382.4|16232.4|16285.9|16135.9|16390.8|16240.8|16285.9|16135.9|4
1652366700000|2022-05-12 14:45:00|16281.7|16131.7|16281.7|16131.7|16281.7|16131.7|16281.7|16131.7|1
1652367000000|2022-05-12 14:50:00|16253.5|16103.5|16233.4|16083.4|16253.5|16118.2|16135|16058.4|14
1652367300000|2022-05-12 14:55:00|16168.8|16128.8|16190.1|16150.1|16248|16150.1|16156.7|16081.8|7
1652367600000|2022-05-12 15:00:00|16243|16093|16263.4|16113.4|16298.1|16150.9|16189.3|16091.4|16
1652367900000|2022-05-12 15:05:00|16267.3|16117.3|16365.3|16215.3|16368.8|16218.8|16266.5|16116.5|4
1652368200000|2022-05-12 15:10:00|16363.2|16213.2|16367|16217|16371.2|16221.2|16362.8|16212.8|3
1652368500000|2022-05-12 15:15:00|16348|16198|16320.3|16170.3|16355.3|16233.9|16254.8|16170.3|14
1652368800000|2022-05-12 15:20:00|16322.4|16172.4|16292.8|16142.8|16324.5|16174.5|16292.8|16142.8|1
1652369100000|2022-05-12 15:25:00|16290.3|16140.3|16325.7|16175.7|16325.7|16185.6|16213.9|16121|17
1652369400000|2022-05-12 15:30:00|16333.1|16183.1|16293.5|16143.5|16333.1|16183.1|16293.5|16143.5|2
1652369700000|2022-05-12 15:35:00|16291|16141|16281|16131|16294.3|16144.3|16281|16131|1
1652370000000|2022-05-12 15:40:00|16278.5|16128.5|16280.6|16130.6|16283.5|16133.5|16278.5|16128.5|2
1652370300000|2022-05-12 15:45:00|16223.5|16183.5|16321.5|16171.5|16321.5|16183.5|16223.1|16130.6|7
1652370600000|2022-05-12 15:50:00|16319.4|16169.4|16340.7|16190.7|16341.1|16240.7|16279.1|16167.8|4
1652370900000|2022-05-12 15:55:00|16366.9|16216.9|16304.1|16264.1|16383.3|16282.9|16291.5|16207|10
1652371200000|2022-05-12 16:00:00|16301.6|16261.6|16336.1|16186.1|16336.1|16267.5|16287.8|16184|6
1652371500000|2022-05-12 16:05:00|16333.6|16183.6|16338.5|16188.5|16339.3|16239.1|16263|16183.6|3
1652371800000|2022-05-12 16:10:00|16336|16186|16287.3|16247.3|16336|16247.4|16287.3|16186|1
1652372100000|2022-05-12 16:15:00|16289.3|16249.3|16280.6|16240.6|16376.2|16268.7|16280.6|16193.1|11
1652372400000|2022-05-12 16:20:00|16278.1|16238.1|16255.9|16231.9|16328.9|16243.6|16255.9|16169.7|4
1652372700000|2022-05-12 16:25:00|16255.1|16215.1|16419.9|16269.9|16419.9|16269.9|16249.2|16192.2|19
1652373000000|2022-05-12 16:30:00|16362.4|16322.4|16475.7|16325.7|16477.8|16327.8|16362.4|16291.5|6
1652373300000|2022-05-12 16:35:00|16476.1|16326.1|16469|16319|16476.1|16326.1|16438.2|16288.2|7
1652373600000|2022-05-12 16:40:00|16468.6|16318.6|16468.6|16318.6|16468.6|16318.6|16468.6|16318.6|1
1652373900000|2022-05-12 16:45:00|16468.5|16318.5|16468.5|16318.5|16468.5|16318.5|16456|16306|2
1652374200000|2022-05-12 16:50:00|16468.1|16318.1|16435.6|16285.6|16468.1|16368.1|16387.6|16265.6|5
1652374500000|2022-05-12 16:55:00|16437.7|16287.7|16432.7|16282.7|16443.1|16293.1|16417.3|16267.3|2
1652374800000|2022-05-12 17:00:00|16433.1|16283.1|16455.2|16305.2|16473.1|16323.1|16420.2|16270.2|4
1652375100000|2022-05-12 17:05:00|16455.6|16305.6|16460.6|16310.6|16463.1|16313.1|16451.8|16301.8|0
1652375400000|2022-05-12 17:10:00|16464.8|16314.8|16468.1|16318.1|16473.1|16323.1|16464.8|16314.8|0
1652375700000|2022-05-12 17:15:00|16469.2|16319.2|16470.4|16320.4|16470.4|16320.4|16469.2|16319.2|19
1652376000000|2022-05-12 17:20:00|16466.1|16316.1|16457.4|16307.4|16466.1|16316.1|16442.9|16292.9|20
1652376300000|2022-05-12 17:25:00|16457.3|16307.3|16506.7|16356.7|16507.9|16419|16375.9|16279.4|87
1652376600000|2022-05-12 17:30:00|16508.3|16358.3|16512.8|16362.8|16519.6|16423.8|16422.8|16333.6|4
1652376900000|2022-05-12 17:35:00|16510.3|16360.3|16489.1|16339.1|16515|16394.5|16402|16305.3|2
1652377200000|2022-05-12 17:40:00|16489.5|16339.5|16444.5|16404.5|16497|16404.5|16444.1|16339.5|0
1652377500000|2022-05-12 17:45:00|16489.1|16339.1|16497|16347|16497|16347|16489.1|16339.1|1
1652377800000|2022-05-12 17:50:00|16499.4|16349.4|16512.8|16362.8|16512.8|16406.5|16446.5|16349.4|1
1652378100000|2022-05-12 17:55:00|16510.7|16360.7|16510.7|16360.7|16521.2|16431.2|16470.4|16360.7|7
1652443200000|2022-05-13 12:00:00|16491.9|16341.9|16287.3|16137.3|16496|16361.6|16209.3|16123.5|65
1652443500000|2022-05-13 12:05:00|16284.8|16134.8|16343.5|16193.5|16353.5|16203.5|16266.4|16116.4|14
1652443800000|2022-05-13 12:10:00|16338.5|16188.5|16354.7|16204.7|16354.7|16204.7|16281|16131|5
1652444100000|2022-05-13 12:15:00|16359.7|16209.7|16418.5|16268.5|16423.5|16338.5|16359.7|16209.7|5
1652444400000|2022-05-13 12:20:00|16441.3|16291.3|16460.1|16310.1|16460.1|16310.1|16441.3|16291.3|4
1652444700000|2022-05-13 12:25:00|16452.6|16302.6|16429.2|16279.2|16452.6|16302.6|16409.2|16259.2|0
1652445000000|2022-05-13 12:30:00|16421.7|16271.7|16474.2|16324.2|16479.2|16329.2|16416.7|16266.7|2
1652445300000|2022-05-13 12:35:00|16464.2|16314.2|16471.7|16321.7|16471.7|16321.7|16464.2|16314.2|0
1652445600000|2022-05-13 12:40:00|16478.3|16328.3|16491.7|16341.7|16496.7|16404.2|16444.2|16328.3|2
1652445900000|2022-05-13 12:45:00|16489.6|16339.6|16493.7|16343.7|16493.7|16343.7|16488.7|16338.7|0
1652446200000|2022-05-13 12:50:00|16495.8|16345.8|16491.2|16341.2|16496.2|16346.2|16491.2|16341.2|0
1652446500000|2022-05-13 12:55:00|16435.7|16411.7|16512.4|16362.4|16513.2|16411.7|16435.7|16362.4|2
1652446800000|2022-05-13 13:00:00|16514.5|16364.5|16448.7|16408.7|16514.5|16408.7|16446.2|16356.2|3
1652447100000|2022-05-13 13:05:00|16446.2|16406.2|16469.1|16319.1|16488.6|16412.1|16393.1|16316.1|13
1652447400000|2022-05-13 13:10:00|16469|16319|16422.8|16272.8|16469|16319|16422.8|16272.8|13
1652447700000|2022-05-13 13:15:00|16410.8|16260.8|16380.7|16230.7|16410.8|16260.8|16358.6|16208.6|5
1652448000000|2022-05-13 13:20:00|16413.6|16263.6|16429.4|16279.4|16438.6|16288.6|16413.6|16263.6|2
1652448300000|2022-05-13 13:25:00|16428.6|16278.6|16423.6|16273.6|16446.1|16296.1|16423.6|16273.6|0
1652448600000|2022-05-13 13:30:00|16351.1|16201.1|16334|16184|16351.1|16201.1|16311.5|16161.5|21
1652448900000|2022-05-13 13:35:00|16329.8|16179.8|16354|16204|16368.5|16218.5|16324|16174|1
1652449200000|2022-05-13 13:40:00|16353.5|16203.5|16366|16216|16376|16226|16353.5|16203.5|7
1652449500000|2022-05-13 13:45:00|16363.5|16213.5|16410.6|16260.6|16413.1|16290.6|16314.6|16208.5|6
1652449800000|2022-05-13 13:50:00|16416.8|16266.8|16414.7|16264.7|16416.8|16266.8|16414.3|16264.3|2
1652450100000|2022-05-13 13:55:00|16414.3|16264.3|16409.7|16259.7|16416.8|16266.8|16404.7|16254.7|1
1652450400000|2022-05-13 14:00:00|16389|16239|16369.7|16219.7|16389|16239|16369.4|16219.4|5
1652450700000|2022-05-13 14:05:00|16368.9|16218.9|16324.2|16174.2|16368.9|16218.9|16320.5|16170.5|6
1652451000000|2022-05-13 14:10:00|16311.7|16161.7|16380.8|16230.8|16382.9|16232.9|16260.8|16161.7|10
1652451300000|2022-05-13 14:15:00|16382.9|16232.9|16397.9|16247.9|16440|16290|16371.7|16221.7|7
1652451600000|2022-05-13 14:20:00|16399.5|16249.5|16409.9|16259.9|16409.9|16259.9|16397.4|16247.4|2
1652451900000|2022-05-13 14:25:00|16407.9|16257.9|16409.9|16259.9|16409.9|16259.9|16407.4|16257.4|1
1652452200000|2022-05-13 14:30:00|16432.4|16282.4|16519|16369|16519|16369|16432.4|16282.4|10
1652452500000|2022-05-13 14:35:00|16496.3|16346.3|16489.4|16339.4|16496.3|16346.3|16489.4|16339.4|5
1652452800000|2022-05-13 14:40:00|16499.4|16349.4|16609.2|16459.2|16619.3|16502.5|16499.3|16349.3|42
1652453100000|2022-05-13 14:45:00|16607.2|16457.2|16777.5|16627.5|16830|16747.5|16605.5|16455.5|71
1652453400000|2022-05-13 14:50:00|16777.9|16627.9|16824.9|16674.9|16837.5|16687.5|16771.7|16621.7|10
1652453700000|2022-05-13 14:55:00|16820.8|16670.8|16731.8|16581.8|16820.8|16670.8|16731.8|16581.8|3
1652454000000|2022-05-13 15:00:00|16734.3|16584.3|16698|16548|16743.4|16593.4|16670.1|16520.1|9
1652454300000|2022-05-13 15:05:00|16701.5|16551.5|16701.5|16551.5|16701.5|16551.5|16701.1|16551.1|0
1652454600000|2022-05-13 15:10:00|16689.4|16539.4|16622.4|16472.4|16689.4|16539.4|16622.4|16472.4|2
1652454900000|2022-05-13 15:15:00|16599.2|16449.2|16664.6|16514.6|16679.8|16529.8|16599.2|16449.2|21
1652455200000|2022-05-13 15:20:00|16655.9|16505.9|16656.8|16506.8|16656.8|16506.8|16655.9|16505.9|0
1652455500000|2022-05-13 15:25:00|16659.7|16509.7|16614.2|16464.2|16671.8|16521.8|16614.2|16464.2|9
1652455800000|2022-05-13 15:30:00|16615.5|16465.5|16615.3|16465.3|16626|16476|16611.1|16461.1|8
1652456100000|2022-05-13 15:35:00|16611.1|16461.1|16553.3|16403.3|16611.1|16461.1|16553.3|16403.3|2
1652456400000|2022-05-13 15:40:00|16551.2|16401.2|16475.7|16325.7|16551.2|16401.2|16401.3|16251.3|11
1652456700000|2022-05-13 15:45:00|16477|16327|16485.4|16335.4|16510.4|16360.4|16477|16327|1
1652457000000|2022-05-13 15:50:00|16492.9|16342.9|16492.8|16342.8|16498.4|16435.9|16459.9|16342.8|7
1652457300000|2022-05-13 15:55:00|16456.7|16432.7|16493.7|16343.7|16494.5|16432.7|16456.7|16342|5
1652457600000|2022-05-13 16:00:00|16494.6|16344.6|16497|16347|16497|16347|16494.5|16344.5|0
1652458200000|2022-05-13 16:10:00|16507.3|16357.3|16524.1|16374.1|16524.5|16374.5|16507.3|16357.3|1
1652458500000|2022-05-13 16:15:00|16524.5|16374.5|16631.5|16481.5|16638|16488|16524.5|16374.5|5
1652458800000|2022-05-13 16:20:00|16631.4|16481.4|16626.6|16586.6|16673.2|16596.2|16620.2|16478.7|18
1652459100000|2022-05-13 16:25:00|16626.1|16586.1|16668|16518|16669.1|16598.4|16588.7|16466.2|18
1652459400000|2022-05-13 16:30:00|16670.5|16520.5|16682.6|16532.6|16682.6|16532.6|16645.7|16495.7|5
1652459700000|2022-05-13 16:35:00|16640.1|16490.1|16670.1|16520.1|16672.1|16522.1|16637.6|16487.6|6
1652460000000|2022-05-13 16:40:00|16669.6|16519.6|16637.1|16487.1|16669.6|16519.6|16637.1|16487.1|1
1652460300000|2022-05-13 16:45:00|16645.4|16495.4|16654.6|16504.6|16656.7|16506.7|16645.4|16495.4|0
1652460600000|2022-05-13 16:50:00|16654.2|16504.2|16663.7|16513.7|16663.7|16513.7|16654.2|16504.2|1
1652460900000|2022-05-13 16:55:00|16672|16522|16708.3|16558.3|16731.6|16651.7|16631.2|16498.7|18
1652461200000|2022-05-13 17:00:00|16708.2|16558.2|16695.7|16545.7|16720.7|16570.7|16695.7|16545.7|0
1652461500000|2022-05-13 17:05:00|16704.1|16554.1|16690.7|16540.7|16730.7|16580.7|16690.7|16540.7|5
1652461800000|2022-05-13 17:10:00|16695.7|16545.7|16650.1|16500.1|16695.7|16619|16640.9|16500.1|3
1652462100000|2022-05-13 17:15:00|16646|16496|16635.7|16485.7|16668.2|16518.2|16635.7|16485.7|0
1652462400000|2022-05-13 17:20:00|16638.2|16488.2|16699.8|16549.8|16705.7|16555.7|16638.2|16488.2|3
1652462700000|2022-05-13 17:25:00|16701.8|16551.8|16694|16544|16712.4|16652.4|16630.6|16529.4|30
1652463000000|2022-05-13 17:30:00|16654.8|16630.8|16636.9|16486.9|16720.6|16648.1|16528.8|16418.6|19
1652463300000|2022-05-13 17:35:00|16634.4|16484.4|16676.4|16526.4|16686|16579.8|16601.9|16451.9|0
1652463600000|2022-05-13 17:40:00|16623.9|16583.9|16683.5|16533.5|16691.8|16596.1|16620.1|16526.4|2
1652463900000|2022-05-13 17:45:00|16686|16536|16683.5|16533.5|16686|16536|16683.5|16533.5|1
1652464200000|2022-05-13 17:50:00|16687.8|16537.8|17055.8|16905.8|17057.9|16907.9|16663.8|16537.8|30
1652464500000|2022-05-13 17:55:00|17051.9|16901.9|16920.9|16880.9|17366.6|17216.6|16920.9|16838.3|135
1652702400000|2022-05-16 12:00:00|17142.3|16992.3|17557.9|17407.9|17559.8|17409.8|17029.5|16879.5|39
1652702700000|2022-05-16 12:05:00|17546.9|17396.9|17593.4|17443.4|17593.4|17443.4|17414.1|17264.1|32
1652703000000|2022-05-16 12:10:00|17484.9|17334.9|17589|17339|17630.2|17383.8|17389.2|17212.6|27
1652703600000|2022-05-16 12:20:00|17553.8|17303.8|17558.2|17308.2|17558.3|17308.3|17522.6|17272.6|12
1652703900000|2022-05-16 12:25:00|17562.1|17312.1|17540.3|17500.3|17616.4|17500.3|17519.9|17306.3|11
1652704200000|2022-05-16 12:30:00|17544.5|17294.5|17546.5|17296.5|17546.5|17296.5|17544.5|17294.5|14
1652704500000|2022-05-16 12:35:00|17546.4|17296.4|17547|17297|17548.9|17298.9|17544.5|17294.5|7
1652704800000|2022-05-16 12:40:00|17546.4|17296.4|17551.6|17301.6|17551.6|17301.6|17526.5|17276.5|13
1652705100000|2022-05-16 12:45:00|17553.8|17303.8|17532.3|17282.3|17575.3|17325.3|17531.7|17281.7|13
1652705400000|2022-05-16 12:50:00|17530.3|17280.3|17446.4|17196.4|17530.3|17280.3|17370.4|17120.4|9
1652705700000|2022-05-16 12:55:00|17450.3|17200.3|17426.6|17176.6|17477.6|17227.6|17426|17176|7
1652706000000|2022-05-16 13:00:00|17428.2|17178.2|17411.9|17161.9|17439|17189|17403.7|17153.7|13
1652706300000|2022-05-16 13:05:00|17400.9|17150.9|17443|17193|17459.1|17209.1|17400.9|17150.9|3
1652706600000|2022-05-16 13:10:00|17441|17191|17413.7|17163.7|17441|17191|17413.7|17163.7|0
1652706900000|2022-05-16 13:15:00|17400|17150|17400|17150|17400|17150|17398|17148|8
1652707500000|2022-05-16 13:25:00|17399.9|17149.9|17335.3|17085.3|17399.9|17223.2|17237.6|17080.4|14
1652707800000|2022-05-16 13:30:00|17337.8|17087.8|17337.6|17313.6|17438.1|17313.6|17237.3|17087.8|17
1652708100000|2022-05-16 13:35:00|17352.7|17328.7|17467.3|17217.3|17477.3|17346.1|17342.3|17217.3|17
1652708400000|2022-05-16 13:40:00|17469.2|17219.2|17469.8|17219.8|17469.8|17219.8|17469.2|17219.2|8
1652708700000|2022-05-16 13:45:00|17471.7|17221.7|17464.4|17214.4|17472.3|17332.8|17372.8|17210|4
1652709000000|2022-05-16 13:50:00|17463.9|17213.9|17451.4|17201.4|17463.9|17213.9|17421.6|17171.6|8
1652709300000|2022-05-16 13:55:00|17450.8|17200.8|17517.8|17267.8|17527.6|17277.6|17439.1|17189.1|13
1652709600000|2022-05-16 14:00:00|17494.4|17244.4|17499.4|17249.4|17506.7|17256.7|17459.1|17209.1|11
1652709900000|2022-05-16 14:05:00|17500|17250|17486.3|17236.3|17501.9|17251.9|17436.8|17186.8|10
1652710200000|2022-05-16 14:10:00|17496.1|17246.1|17483.5|17233.5|17504.9|17254.9|17483.5|17233.5|8
1652710500000|2022-05-16 14:15:00|17485.5|17235.5|17482.9|17232.9|17508.8|17365.7|17374.6|17232.9|29
1652710800000|2022-05-16 14:20:00|17479|17229|17435.6|17185.6|17479|17229|17425.6|17175.6|9
1652711100000|2022-05-16 14:25:00|17433.4|17183.4|17423.9|17173.9|17452.6|17308.8|17306.8|17158.5|14
1652711400000|2022-05-16 14:30:00|17421.7|17171.7|17264.6|17240.6|17458.1|17308.7|17255.5|17095.1|20
1652711700000|2022-05-16 14:35:00|17349|17099|17370.7|17120.7|17420.1|17240.6|17257.5|17097.9|6
1652712000000|2022-05-16 14:40:00|17359|17109|17358.2|17108.2|17359|17109|17355.7|17105.7|0
1652712300000|2022-05-16 14:45:00|17352.3|17102.3|17372.6|17122.6|17376.6|17126.6|17346.5|17096.5|0
1652712600000|2022-05-16 14:50:00|17368.7|17118.7|17419.1|17169.1|17419.1|17251.8|17289.1|17097.3|13
1652712900000|2022-05-16 14:55:00|17376.2|17126.2|17360.3|17110.3|17387.9|17137.9|17352.3|17102.3|8
1652713200000|2022-05-16 15:00:00|17357.5|17107.5|17429.9|17179.9|17435.7|17185.7|17357.5|17107.5|6
1652713500000|2022-05-16 15:05:00|17336.6|17296.6|17438.5|17188.5|17438.5|17296.6|17336.6|17117.5|6
1652713800000|2022-05-16 15:10:00|17434.6|17184.6|17458.8|17208.8|17458.8|17208.8|17432.6|17182.6|3
1652714100000|2022-05-16 15:15:00|17458.7|17208.7|17443.4|17193.4|17478.5|17228.5|17443.4|17193.4|7
1652714400000|2022-05-16 15:20:00|17449.3|17199.3|17481|17231|17485.4|17339.5|17359.6|17199.3|11
1652714700000|2022-05-16 15:25:00|17479|17229|17458.4|17208.4|17479.6|17229.6|17439|17189|4
1652715000000|2022-05-16 15:30:00|17458.9|17208.9|17480.4|17230.4|17480.4|17230.4|17456.5|17206.5|4
1652715300000|2022-05-16 15:35:00|17359.6|17335.6|17480.3|17230.3|17484.8|17335.6|17359.6|17228.4|4
1652715600000|2022-05-16 15:40:00|17375.7|17351.7|17495.9|17245.9|17495.9|17351.7|17375.7|17191.4|9
1652715900000|2022-05-16 15:45:00|17503.7|17253.7|17464.7|17214.7|17503.7|17253.7|17462.7|17212.7|7
1652716200000|2022-05-16 15:50:00|17466.6|17216.6|17448.2|17198.2|17475.5|17225.5|17448.2|17198.2|6
1652716500000|2022-05-16 15:55:00|17440.4|17190.4|17389.8|17139.8|17440.4|17190.4|17380.1|17130.1|6
1652716800000|2022-05-16 16:00:00|17404.8|17154.8|17408.7|17158.7|17434.6|17184.6|17400.9|17150.9|2
1652717100000|2022-05-16 16:05:00|17430.7|17180.7|17438.4|17188.4|17444.3|17194.3|17430.6|17180.6|6
1652717400000|2022-05-16 16:10:00|17440.3|17190.3|17439.2|17189.2|17440.3|17190.3|17439.2|17189.2|4
1652717700000|2022-05-16 16:15:00|17343.9|17303.9|17457.8|17207.8|17457.8|17305|17343.9|17201.4|4
1652718000000|2022-05-16 16:20:00|17457.2|17207.2|17467.5|17217.5|17479.2|17295.5|17318.9|17189.7|14
1652718300000|2022-05-16 16:25:00|17471.4|17221.4|17486.6|17236.6|17486.6|17337.7|17347|17214.7|23
1652718600000|2022-05-16 16:30:00|17487.2|17237.2|17477.4|17227.4|17506.6|17389.9|17382|17227.4|16
1652718900000|2022-05-16 16:35:00|17479.4|17229.4|17506.3|17256.3|17514.9|17381.8|17374.1|17229.3|5
1652719200000|2022-05-16 16:40:00|17504.6|17254.6|17416.2|17376.2|17521.3|17380.1|17402.4|17254.6|5
1652719500000|2022-05-16 16:45:00|17418.2|17378.2|17508.4|17258.4|17513.4|17392|17400.7|17254.5|2
1652719800000|2022-05-16 16:50:00|17504.5|17254.5|17514.2|17264.2|17514.2|17365.4|17401.5|17254.5|3
1652720100000|2022-05-16 16:55:00|17514.8|17264.8|17524.7|17274.7|17534.5|17395.5|17394|17264.8|9
1652720400000|2022-05-16 17:00:00|17527.5|17277.5|17529.1|17279.1|17529.1|17279.1|17519.4|17269.4|1
1652720700000|2022-05-16 17:05:00|17423.9|17399.9|17487.2|17237.2|17509.9|17402.1|17396.9|17202.4|7
1652721000000|2022-05-16 17:10:00|17490.2|17240.2|17495.5|17245.5|17516.8|17359.9|17399.4|17239.7|13
1652721300000|2022-05-16 17:15:00|17495.4|17245.4|17444.9|17194.9|17495.4|17340.7|17334|17194.9|7
1652721600000|2022-05-16 17:20:00|17444.3|17194.3|17456.5|17206.5|17464|17309.3|17347.1|17194.3|1
1652721900000|2022-05-16 17:25:00|17457|17207|17548.4|17298.4|17554.8|17413.1|17369.6|17207|77
1652722200000|2022-05-16 17:30:00|17547.9|17297.9|17523.1|17273.1|17547.9|17394.2|17365.7|17221.7|7
1652722500000|2022-05-16 17:35:00|17420|17380|17522|17272|17555.3|17417.5|17420|17233.1|3
1652722800000|2022-05-16 17:40:00|17521.9|17271.9|17513|17263|17545.3|17414.4|17418.6|17256.9|6
1652723100000|2022-05-16 17:45:00|17503|17253|17510.5|17260.5|17518|17388.5|17403.1|17250.5|1
1652723400000|2022-05-16 17:50:00|17513|17263|17504.9|17254.9|17539.4|17414.3|17407.5|17228.5|10
1652723700000|2022-05-16 17:55:00|17510.7|17260.7|17500.4|17250.4|17521.8|17381.3|17418.8|17226.8|7
1652788800000|2022-05-17 12:00:00|17534.6|17284.6|17514|17264|17551.6|17431.5|17419.4|17224.7|24
1652789100000|2022-05-17 12:05:00|17502.5|17252.5|17527.2|17277.2|17554.1|17304.1|17498.6|17248.6|4
1652789400000|2022-05-17 12:10:00|17531|17281|17528.3|17278.3|17555|17305|17519.5|17269.5|5
1652789700000|2022-05-17 12:15:00|17530.1|17280.1|17604|17354|17604|17419.5|17458.3|17280.1|24
1652790000000|2022-05-17 12:20:00|17605.9|17355.9|17603.6|17353.6|17605.9|17355.9|17596.1|17346.1|1
1652790300000|2022-05-17 12:25:00|17608.6|17358.6|17753.8|17503.8|17753.8|17585.5|17586.1|17358.6|25
1652790600000|2022-05-17 12:30:00|17751.9|17501.9|17782.8|17532.8|17782.8|17532.8|17751.9|17501.9|8
1652790900000|2022-05-17 12:35:00|17790.4|17540.4|17774.7|17524.7|17805.7|17666.6|17688.9|17524.1|11
1652791200000|2022-05-17 12:40:00|17774.6|17524.6|17714.2|17464.2|17779.2|17529.2|17708.6|17458.6|10
1652791500000|2022-05-17 12:45:00|17712.2|17462.2|17683.8|17433.8|17718.6|17545.1|17569.1|17433.8|15
1652791800000|2022-05-17 12:50:00|17582.6|17542.6|17577.7|17553.7|17583.2|17553.7|17569.5|17542.6|6
1652792100000|2022-05-17 12:55:00|17573.9|17549.9|17571.8|17531.8|17681.8|17553.7|17571.8|17426.3|6
1652792400000|2022-05-17 13:00:00|17674.3|17424.3|17632.1|17382.1|17680.6|17430.6|17632.1|17382.1|7
1652792700000|2022-05-17 13:05:00|17634.4|17384.4|17643.5|17393.5|17643.5|17393.5|17626.2|17376.2|6
1652793000000|2022-05-17 13:10:00|17635.8|17385.8|17638.3|17388.3|17638.3|17388.3|17635.8|17385.8|2
1652793300000|2022-05-17 13:15:00|||||||||3
1652793600000|2022-05-17 13:20:00|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|1
1652793900000|2022-05-17 13:25:00|17641.2|17391.2|17632.6|17382.6|17642.4|17392.4|17632.6|17382.6|1
1652794200000|2022-05-17 13:30:00|17525.7|17485.7|17619.2|17369.2|17632.6|17489.5|17525.7|17369.2|7
1652794500000|2022-05-17 13:35:00|17619.8|17369.8|17625.3|17375.3|17625.3|17375.3|17617.8|17367.8|2
1652794800000|2022-05-17 13:40:00|17625.9|17375.9|17627.6|17377.6|17627.6|17377.6|17625.9|17375.9|0
1652795100000|2022-05-17 13:45:00|17628.2|17378.2|17618.5|17368.5|17630|17380|17618.5|17368.5|1
1652795400000|2022-05-17 13:50:00|17615|17365|17606.9|17356.9|17615|17455.9|17495.3|17347.8|2
1652795700000|2022-05-17 13:55:00|17603|17353|17584.5|17334.5|17605.5|17355.5|17580.7|17330.7|5
1652796000000|2022-05-17 14:00:00|17589.2|17339.2|17580.6|17330.6|17633.1|17383.1|17580.6|17330.6|11
1652796300000|2022-05-17 14:05:00|17574.9|17324.9|17536.3|17286.3|17576.8|17426|17465.4|17286.3|1
1652796600000|2022-05-17 14:10:00|17540.1|17290.1|17518.8|17268.8|17541.3|17291.3|17516.8|17266.8|3
1652796900000|2022-05-17 14:15:00|17519.3|17269.3|17495.4|17245.4|17519.3|17269.3|17492.4|17242.4|2
1652797200000|2022-05-17 14:20:00|17497.7|17247.7|17479.6|17229.6|17497.7|17247.7|17479.6|17229.6|0
1652797500000|2022-05-17 14:25:00|17477.8|17227.8|17301|17051|17477.8|17227.8|17278.4|17028.4|14
1652797800000|2022-05-17 14:30:00|17300.4|17050.4|17295.8|17045.8|17404.5|17190.2|17230.2|17045.8|2
1652798100000|2022-05-17 14:35:00|17283.9|17033.9|17353.6|17103.6|17353.6|17103.6|17281.4|17031.4|0
1652798400000|2022-05-17 14:40:00|17354.1|17104.1|17336.8|17086.8|17357.2|17107.2|17314.3|17064.3|1
1652798700000|2022-05-17 14:45:00|17319.6|17069.6|17345.5|17095.5|17345.5|17095.5|17250.6|17000.6|6
1652799000000|2022-05-17 14:50:00|17353.1|17103.1|17274.8|17024.8|17362.4|17224.9|17260.5|17022.9|4
1652799300000|2022-05-17 14:55:00|17293.9|17043.9|17306.5|17056.5|17306.5|17056.5|17276.7|17026.7|0
1652799600000|2022-05-17 15:00:00|17305.9|17055.9|17305.8|17055.8|17305.9|17055.9|17279.1|17029.1|1
1652799900000|2022-05-17 15:05:00|17342.3|17092.3|17340.3|17090.3|17342.3|17092.3|17340.3|17090.3|2
1652800200000|2022-05-17 15:10:00|17342.8|17092.8|17342.7|17092.7|17345.9|17095.9|17342.7|17092.7|1
1652800500000|2022-05-17 15:15:00|17347.1|17097.1|17304.4|17054.4|17347.1|17097.1|17303.8|17053.8|5
1652800800000|2022-05-17 15:20:00|17300.6|17050.6|17238.9|16988.9|17323.7|17073.7|17238.9|16988.9|7
1652801100000|2022-05-17 15:25:00|17238.3|16988.3|17238.3|16988.3|17238.3|16988.3|17238.3|16988.3|0
1652801400000|2022-05-17 15:30:00|17232.5|16982.5|17317.1|17067.1|17324.1|17113.3|17136.7|16982.5|6
1652801700000|2022-05-17 15:35:00|17310.8|17060.8|17301.4|17051.4|17422.5|17175.8|17215.8|17050.8|3
1652802000000|2022-05-17 15:40:00|17300.8|17050.8|17340.2|17090.2|17386.1|17136.1|17292|17042|1
1652802300000|2022-05-17 15:45:00|17339.6|17089.6|17432.3|17182.3|17432.3|17182.3|17333.8|17083.8|2
1652802600000|2022-05-17 15:50:00|17409.8|17159.8|17411.7|17161.7|17411.7|17161.7|17409.8|17159.8|1
1652802900000|2022-05-17 15:55:00|17439.8|17189.8|17372.3|17122.3|17439.8|17189.8|17366.6|17116.6|1
1652803200000|2022-05-17 16:00:00|17416.5|17166.5|17439.6|17189.6|17441.5|17306|17346|17166.5|2
1652803500000|2022-05-17 16:05:00|17445.3|17195.3|17422.4|17172.4|17449.7|17199.7|17418.6|17168.6|3
1652803800000|2022-05-17 16:10:00|17414.7|17164.7|17404.6|17154.6|17414.7|17164.7|17334.6|17084.6|4
1652804100000|2022-05-17 16:15:00|17406.4|17156.4|17348|17098|17418.9|17168.9|17346.9|17096.9|1
1652804400000|2022-05-17 16:20:00|17363.3|17113.3|17431.5|17181.5|17434.6|17184.6|17301.2|17051.2|4
1652804700000|2022-05-17 16:25:00|17441|17191|17403.3|17153.3|17444|17309|17346.6|17139.4|3
1652805000000|2022-05-17 16:30:00|17436.4|17186.4|17397|17147|17462.8|17306.4|17345.8|17147|1
1652805300000|2022-05-17 16:35:00|17383.6|17133.6|17452.2|17202.2|17479.7|17229.7|17383.6|17133.6|1
1652805600000|2022-05-17 16:40:00|17448.4|17198.4|17449.5|17199.5|17449.5|17199.5|17448.3|17198.3|0
1652805900000|2022-05-17 16:45:00|17445.7|17195.7|17354.5|17314.5|17445.7|17315.7|17354.5|17195.7|0
1652806200000|2022-05-17 16:50:00|17452.1|17202.1|17422.1|17172.1|17452.1|17202.1|17412.1|17162.1|5
1652806500000|2022-05-17 16:55:00|17419.4|17169.4|17440.5|17190.5|17440.5|17280.2|17298.2|17160.8|1
1652806800000|2022-05-17 17:00:00|17439.3|17189.3|17428.1|17178.1|17465.7|17215.7|17426.2|17176.2|2
1652807100000|2022-05-17 17:05:00|17418.5|17168.5|17433.8|17183.8|17433.8|17183.8|17406.6|17156.6|2
1652807400000|2022-05-17 17:10:00|17433.7|17183.7|17471.1|17221.1|17471.1|17332.6|17372.6|17178.6|2
1652807700000|2022-05-17 17:15:00|17468.1|17218.1|17505.3|17255.3|17517.1|17267.1|17468.1|17218.1|15
1652808000000|2022-05-17 17:20:00|17503.3|17253.3|17480.5|17230.5|17506.5|17256.5|17480.5|17230.5|7
1652808300000|2022-05-17 17:25:00|17469.9|17219.9|17492.4|17242.4|17495.9|17343.2|17323.5|17190.5|30
1652808600000|2022-05-17 17:30:00|17487.9|17237.9|17507.6|17257.6|17513.1|17337.6|17377.6|17230.5|8
1652808900000|2022-05-17 17:35:00|17505.7|17255.7|17472.4|17222.4|17517|17267|17472.4|17222.4|7
1652809200000|2022-05-17 17:40:00|17468.6|17218.6|17487.5|17237.5|17494.4|17353.3|17393.3|17203.8|5
1652809500000|2022-05-17 17:45:00|17489.4|17239.4|17471.9|17221.9|17498.8|17358.2|17352.9|17177.4|38
1652809800000|2022-05-17 17:50:00|17489|17239|17434.2|17184.2|17493.8|17329.2|17322.2|17144.3|5
1652810100000|2022-05-17 17:55:00|17434.8|17184.8|17419.3|17169.3|17434.8|17184.8|17390.2|17140.2|5
1652875200000|2022-05-18 12:00:00|17532.1|17282.1|17510.8|17260.8|17578.3|17421.4|17461.4|17260.8|4
1652875500000|2022-05-18 12:05:00|17457.6|17207.6|17445.7|17195.7|17457.6|17207.6|17444.5|17194.5|2
1652875800000|2022-05-18 12:10:00|17447.6|17197.6|17437.6|17187.6|17447.6|17197.6|17437.6|17187.6|0
1652876100000|2022-05-18 12:15:00|17441.3|17191.3|17445|17195|17446.3|17196.3|17438.8|17188.8|5
1652876400000|2022-05-18 12:20:00|17445.7|17195.7|17445.6|17195.6|17445.7|17195.7|17445|17195|0
1652876700000|2022-05-18 12:25:00|17447.5|17197.5|17494.9|17244.9|17495|17245|17446.8|17196.8|3
1652877000000|2022-05-18 12:30:00|17498.7|17248.7|17502.4|17252.4|17502.4|17252.4|17498.7|17248.7|1
1652877300000|2022-05-18 12:35:00|17508|17258|17499.2|17249.2|17509.9|17259.9|17499.2|17249.2|1
1652877600000|2022-05-18 12:40:00|17476.8|17226.8|17491.7|17241.7|17491.7|17241.7|17469.2|17219.2|0
1652878200000|2022-05-18 12:50:00|17484.2|17234.2|17484.1|17234.1|17486.7|17330.4|17348.7|17224.8|20
1652878500000|2022-05-18 12:55:00|17478.5|17228.5|17441|17191|17478.5|17283.5|17323.5|17161|3
1652878800000|2022-05-18 13:00:00|17440.3|17190.3|17452.2|17202.2|17482.2|17232.2|17440.3|17190.3|1
1652879100000|2022-05-18 13:05:00|17439.1|17189.1|17458.4|17208.4|17458.4|17294.7|17331.6|17176|1
1652879400000|2022-05-18 13:10:00|17464.7|17214.7|17463.4|17213.4|17464.7|17214.7|17463.4|17213.4|0
1652879700000|2022-05-18 13:15:00|17463.3|17213.3|17463.3|17213.3|17463.3|17213.3|17463.3|17213.3|1
1652880000000|2022-05-18 13:20:00|17474.6|17224.6|17478.3|17228.3|17478.3|17228.3|17474.6|17224.6|0
1652880600000|2022-05-18 13:30:00|17477.6|17227.6|17478.2|17228.2|17478.3|17228.3|17477.6|17227.6|1
1652880900000|2022-05-18 13:35:00|17444.5|17194.5|17436.4|17186.4|17444.5|17194.5|17436.4|17186.4|2
1652881200000|2022-05-18 13:40:00|17436.3|17186.3|17388.8|17138.8|17436.3|17186.3|17388.8|17138.8|5
1652881500000|2022-05-18 13:45:00|17363.2|17113.2|17366.3|17116.3|17366.3|17116.3|17363.2|17113.2|10
1652882100000|2022-05-18 13:55:00|17366.2|17116.2|17308.7|17058.7|17366.2|17186.7|17210.7|17051.2|3
1652882400000|2022-05-18 14:00:00|17343.7|17093.7|17364.3|17114.3|17364.3|17114.3|17336.8|17086.8|11
1652882700000|2022-05-18 14:05:00|17275.6|17251.6|17280.5|17240.5|17366.1|17251.6|17274.2|17116.1|10
1652883000000|2022-05-18 14:10:00|17417.3|17167.3|17397.9|17147.9|17418.5|17168.5|17384.2|17134.2|4
1652883300000|2022-05-18 14:15:00|17392.3|17142.3|17377.2|17127.2|17414.8|17164.8|17375.4|17125.4|4
1652883600000|2022-05-18 14:20:00|17377.9|17127.9|17378.4|17128.4|17378.5|17128.5|17377.9|17127.9|0
1652883900000|2022-05-18 14:25:00|17371|17121|17355.3|17105.3|17371|17121|17355.3|17105.3|0
1652884800000|2022-05-18 14:40:00|17355.2|17105.2|17355.2|17105.2|17355.2|17105.2|17355.2|17105.2|0
1652885100000|2022-05-18 14:45:00|17355.9|17105.9|17310.9|17060.9|17355.9|17105.9|17300.9|17050.9|2
1652885400000|2022-05-18 14:50:00|17310.8|17060.8|17310.8|17060.8|17313.4|17063.4|17310.8|17060.8|3
1652885700000|2022-05-18 14:55:00|17346.3|17096.3|17330.1|17080.1|17349.5|17099.5|17325.8|17075.8|0
1652886300000|2022-05-18 15:05:00|17328.2|17078.2|17316.3|17066.3|17330.1|17080.1|17316.3|17066.3|6
1652886600000|2022-05-18 15:10:00|17303.8|17053.8|17189.4|17149.4|17306.3|17149.5|17189.4|17053.8|0
1652886900000|2022-05-18 15:15:00|17176.4|17152.4|16980.3|16730.3|17283.2|17152.4|16980.3|16730.3|22
1652887200000|2022-05-18 15:20:00|16980.9|16730.9|16774.3|16524.3|16980.9|16730.9|16763.1|16513.1|15
1652887500000|2022-05-18 15:25:00|16772.5|16522.5|16854.8|16604.8|16854.8|16696.5|16720.5|16510|5
1652887800000|2022-05-18 15:30:00|16874.8|16624.8|16889.6|16639.6|16889.6|16694.1|16734.1|16596.6|7
1652888100000|2022-05-18 15:35:00|16890.9|16640.9|16884.7|16634.7|16890.9|16640.9|16879|16629|3
1652888400000|2022-05-18 15:40:00|||||||||1
1652888700000|2022-05-18 15:45:00|16886.5|16636.5|16929.6|16679.6|16929.6|16679.6|16864|16614|3
1652889000000|2022-05-18 15:50:00|16930.2|16680.2|16933.9|16683.9|16933.9|16683.9|16926.4|16676.4|2
1652889300000|2022-05-18 15:55:00|16930.2|16680.2|16942|16692|16957|16707|16923.2|16673.2|8
1652889600000|2022-05-18 16:00:00|16938.2|16688.2|16899|16649|16957|16789.4|16829.4|16649|3
1652889900000|2022-05-18 16:05:00|16897.1|16647.1|16902.6|16652.6|16902.7|16652.7|16897.1|16647.1|0
1652890200000|2022-05-18 16:10:00|16916.4|16666.4|16897|16647|16978.1|16728.1|16873.3|16623.3|7
1652890500000|2022-05-18 16:15:00|16885.7|16635.7|16933.8|16683.8|16935.1|16685.1|16860.8|16610.8|5
1652890800000|2022-05-18 16:20:00|16936.3|16686.3|16872.6|16622.6|16953.8|16703.8|16867.6|16617.6|6
1652891100000|2022-05-18 16:25:00|16872.5|16622.5|16856.9|16606.9|16880.1|16691.3|16731.3|16591.9|4
1652891400000|2022-05-18 16:30:00|16857.5|16607.5|16836.9|16586.9|16863.2|16699.5|16705.2|16579.5|8
1652891700000|2022-05-18 16:35:00|16839.4|16589.4|16839.4|16589.4|16839.4|16589.4|16839.4|16589.4|4
1652892000000|2022-05-18 16:40:00|16837.5|16587.5|16835.7|16585.7|16837.5|16587.5|16833.8|16583.8|2
1652892300000|2022-05-18 16:45:00|16835.6|16585.6|16697.6|16673.6|16835.6|16674.3|16697|16585.6|6
1652892600000|2022-05-18 16:50:00|16788.2|16538.2|16806.3|16556.3|16847.6|16597.6|16778.2|16528.2|20
1652892900000|2022-05-18 16:55:00|16800.7|16550.7|16823.7|16573.7|16848.2|16598.2|16798.8|16548.8|3
1652893200000|2022-05-18 17:00:00|16821.9|16571.9|16823.7|16573.7|16831.2|16581.2|16821.9|16571.9|1
1652893500000|2022-05-18 17:05:00|16827.4|16577.4|16798.7|16548.7|16827.4|16577.4|16798.7|16548.7|0
1652893800000|2022-05-18 17:10:00|16787.5|16537.5|16775.6|16525.6|16795|16545|16775.6|16525.6|3
1652894100000|2022-05-18 17:15:00|16685.5|16645.5|16773.1|16523.1|16773.1|16645.5|16684.9|16523.1|10
1652894400000|2022-05-18 17:20:00|16767.5|16517.5|16763|16513|16767.5|16517.5|16748|16498|5
1652894700000|2022-05-18 17:25:00|16655.6|16631.6|16834.2|16584.2|17007.4|16851.1|16655.6|16532.3|88
1652895000000|2022-05-18 17:30:00|16834.8|16584.8|16763|16723|16856.8|16723|16761.7|16567.3|16
1652895300000|2022-05-18 17:35:00|16763.6|16723.6|16910.5|16660.5|16920.5|16742.2|16761.9|16638|2
1652895600000|2022-05-18 17:40:00|16923.5|16673.5|16825.5|16785.5|16928|16785.5|16824.2|16673.5|1
1652895900000|2022-05-18 17:45:00|16937.4|16687.4|16951.8|16701.8|16951.8|16701.8|16934.8|16684.8|3
1652896200000|2022-05-18 17:50:00|16986.2|16736.2|16994.9|16744.9|17019.9|16858.7|16894.2|16731.8|6
1652896500000|2022-05-18 17:55:00|16981.8|16731.8|16964.1|16714.1|16996.7|16746.7|16957.8|16707.8|2
1652961600000|2022-05-19 12:00:00|16896.3|16646.3|16879.1|16629.1|16968.8|16810.9|16696.4|16584.4|27
1652961900000|2022-05-19 12:05:00|16875.4|16625.4|16879.1|16629.1|16880.4|16630.4|16874.1|16624.1|0
1652962200000|2022-05-19 12:10:00|16869.9|16619.9|16816.4|16566.4|16869.9|16619.9|16812.7|16562.7|0
1652962500000|2022-05-19 12:15:00|16814.5|16564.5|16884.3|16634.3|16884.4|16634.4|16814.5|16564.5|1
1652962800000|2022-05-19 12:20:00|16885.7|16635.7|16881.3|16631.3|16885.7|16635.7|16880.7|16630.7|2
1652963100000|2022-05-19 12:25:00|16883.2|16633.2|16883.1|16633.1|16883.2|16633.2|16880.6|16630.6|1
1652963400000|2022-05-19 12:30:00|16920.6|16670.6|16918.1|16668.1|16920.6|16670.6|16918.1|16668.1|4
1652963700000|2022-05-19 12:35:00|16913.1|16663.1|16917.4|16667.4|16919.9|16758.8|16798.8|16655.6|0
1652964000000|2022-05-19 12:40:00|16920.6|16670.6|16921.2|16671.2|16921.2|16671.2|16920.6|16670.6|0
1652964300000|2022-05-19 12:45:00|16918.7|16668.7|16928.7|16678.7|16928.7|16678.7|16918|16668|1
1652964600000|2022-05-19 12:50:00|16816.8|16776.8|16816.2|16776.2|16816.8|16776.8|16816.2|16776.2|3
1652964900000|2022-05-19 12:55:00|16804.5|16780.5|16803.2|16779.2|16804.5|16780.5|16803.2|16779.2|4
1652965200000|2022-05-19 13:00:00|16806.5|16782.5|16823|16783|16823.7|16783.7|16806.5|16782.5|3
1652965500000|2022-05-19 13:05:00|16822.9|16782.9|16822.9|16782.9|16822.9|16782.9|16822.9|16782.9|0
1652966100000|2022-05-19 13:15:00|16824.9|16800.9|16824.9|16800.9|16824.9|16800.9|16824.9|16800.9|0
1652966400000|2022-05-19 13:20:00|16960.4|16710.4|16962.9|16712.9|16962.9|16712.9|16960.4|16710.4|1
1652966700000|2022-05-19 13:25:00|16962.8|16712.8|16962.2|16712.2|16962.8|16712.8|16962.2|16712.2|5
1652967000000|2022-05-19 13:30:00|16962.8|16712.8|16962.8|16712.8|16962.8|16712.8|16962.8|16712.8|0
1652967300000|2022-05-19 13:35:00|16970.3|16720.3|16971|16721|16971|16721|16970.3|16720.3|0
1652967600000|2022-05-19 13:40:00|16970.9|16720.9|16990.9|16740.9|16990.9|16829.6|16869.6|16720.9|3
1652967900000|2022-05-19 13:45:00|16998.3|16748.3|17016.4|16766.4|17016.4|16766.4|16998.3|16748.3|5
1652968500000|2022-05-19 13:55:00|17098|16848|17102|16852|17103.4|16853.4|17097.4|16847.4|2
1652968800000|2022-05-19 14:00:00|17101.4|16851.4|17111.6|16861.6|17112.3|16862.3|17098.2|16848.2|10
1652969100000|2022-05-19 14:05:00|17112.3|16862.3|17109.8|16859.8|17112.3|16862.3|17109.8|16859.8|5
1652969400000|2022-05-19 14:10:00|17080.5|16830.5|17077.6|16827.6|17080.5|16830.5|17073.3|16823.3|1
1652969700000|2022-05-19 14:15:00|17083.1|16833.1|17134.1|16884.1|17136.6|16886.6|17083.1|16833.1|8
1652970000000|2022-05-19 14:20:00|17108.4|16858.4|17104|16854|17108.4|16858.4|17104|16854|1
1652970600000|2022-05-19 14:30:00|17122.3|16872.3|17057.5|16807.5|17129|16879|17054|16804|7
1652970900000|2022-05-19 14:35:00|17058.2|16808.2|16912.5|16662.5|17071|16821|16912.5|16662.5|6
1652971200000|2022-05-19 14:40:00|16910.7|16660.7|16913.1|16663.1|16915|16665|16910.7|16660.7|0
1652971500000|2022-05-19 14:45:00|16912.5|16662.5|16909.9|16659.9|16930.7|16680.7|16909.9|16659.9|2
1652971800000|2022-05-19 14:50:00|16911.8|16661.8|16904.9|16654.9|16952.4|16792.4|16832.4|16654.9|5
1652972700000|2022-05-19 15:05:00|16906.2|16656.2|16906.2|16656.2|16906.9|16656.9|16906.2|16656.2|0
1652973000000|2022-05-19 15:10:00|16904.4|16654.4|16903.7|16653.7|16904.4|16654.4|16903.7|16653.7|1
1652973300000|2022-05-19 15:15:00|16890.9|16640.9|16884.3|16634.3|16890.9|16640.9|16884.3|16634.3|1
1652973900000|2022-05-19 15:25:00|16856.9|16606.9|16809.7|16559.7|16856.9|16681.1|16705.1|16559|5
1652974200000|2022-05-19 15:30:00|16710.1|16670.1|16811|16561|16811|16670.1|16710.1|16559.6|18
1652974500000|2022-05-19 15:35:00|16820.4|16570.4|16878.9|16628.9|16895.4|16645.4|16820.4|16570.4|12
1652975100000|2022-05-19 15:45:00|||||||||1
1652975700000|2022-05-19 15:55:00|16878.8|16628.8|16878.8|16628.8|16878.8|16628.8|16878.8|16628.8|0
1652976000000|2022-05-19 16:00:00|16907.2|16657.2|16867|16617|16907.2|16657.2|16867|16617|2
1652976300000|2022-05-19 16:05:00|16866.3|16616.3|16886.3|16636.3|16886.3|16636.3|16866.3|16616.3|0
1652976600000|2022-05-19 16:10:00|16889.9|16639.9|16746.3|16706.3|16891.3|16706.3|16746.3|16613.1|0
1652976900000|2022-05-19 16:15:00|16746.9|16706.9|16898.7|16648.7|16901.2|16706.9|16746.9|16630.4|1
1652977200000|2022-05-19 16:20:00|16901.2|16651.2|16898.7|16648.7|16901.2|16651.2|16898.7|16648.7|0
1652977500000|2022-05-19 16:25:00|16893.3|16643.3|16893.3|16643.3|16894.7|16644.7|16893.3|16643.3|1
1652977800000|2022-05-19 16:30:00|16886|16636|16886.6|16636.6|16889.4|16639.4|16881.9|16631.9|5
1652978100000|2022-05-19 16:35:00|16885.9|16635.9|16822|16572|16885.9|16635.9|16822|16572|5
1652978400000|2022-05-19 16:40:00|16822.7|16572.7|16815.9|16565.9|16822.7|16572.7|16815.9|16565.9|0
1652978700000|2022-05-19 16:45:00|16816.5|16566.5|16854.9|16604.9|16874.2|16624.2|16816.5|16566.5|8
1652979000000|2022-05-19 16:50:00|16851.5|16601.5|16896.5|16646.5|16896.5|16646.5|16851.5|16601.5|0
1652979300000|2022-05-19 16:55:00|16899|16649|16896.3|16646.3|16899.7|16649.7|16893.8|16643.8|0
1652979600000|2022-05-19 17:00:00|16894.4|16644.4|16892.4|16642.4|16895.8|16645.8|16892.4|16642.4|0
1652979900000|2022-05-19 17:05:00|16924.1|16674.1|16897.2|16647.2|16924.1|16674.1|16897.1|16647.1|1
1652980200000|2022-05-19 17:10:00|16889.9|16639.9|16880.3|16630.3|16891|16641|16878.3|16628.3|1
1652980500000|2022-05-19 17:15:00|16882.1|16632.1|16884.1|16634.1|16884.2|16634.2|16882.1|16632.1|0
1652980800000|2022-05-19 17:20:00|16888.2|16638.2|16876.6|16626.6|16895.5|16645.5|16860|16610|3
1652981100000|2022-05-19 17:25:00|16878|16628|16781.5|16531.5|16886.6|16636.6|16665.2|16522.7|29
1652981400000|2022-05-19 17:30:00|16779.7|16529.7|16830.4|16580.4|16891.3|16656.1|16696.1|16529.7|12
1652981700000|2022-05-19 17:35:00|16862|16612|16866.8|16616.8|16872|16622|16862|16612|13
1652982000000|2022-05-19 17:40:00|16870.1|16620.1|16939.2|16689.2|16939.2|16689.2|16870.1|16620.1|4
1652982300000|2022-05-19 17:45:00|||||||||1
1652982600000|2022-05-19 17:50:00|16936.7|16686.7|16944.6|16694.6|16944.6|16806.7|16846.7|16684.2|1
1652982900000|2022-05-19 17:55:00|16942.1|16692.1|16957.1|16707.1|16957.1|16707.1|16942.1|16692.1|17
1653048000000|2022-05-20 12:00:00|16886.6|16636.6|16951.4|16701.4|16951.5|16701.5|16886.6|16636.6|5
1653048300000|2022-05-20 12:05:00|17027.1|16777.1|17119.3|16869.3|17151.5|16901.5|17019.3|16769.3|6
1653048600000|2022-05-20 12:10:00|17124.7|16874.7|17049.3|16799.3|17144.7|16894.7|17049.3|16799.3|7
1653048900000|2022-05-20 12:15:00|17044.3|16794.3|17043.6|16793.6|17051.8|16801.8|17041.8|16791.8|2
1653049200000|2022-05-20 12:20:00|17041.8|16791.8|17040.3|16790.3|17041.8|16791.8|17040.3|16790.3|0
1653049500000|2022-05-20 12:25:00|17041|16791|17041|16791|17041|16791|17041|16791|0
1653049800000|2022-05-20 12:30:00|17042.4|16792.4|17041|16791|17042.4|16792.4|17041|16791|0
1653050100000|2022-05-20 12:35:00|17049.2|16799.2|17047.1|16797.1|17049.2|16799.2|17047.1|16797.1|0
1653050400000|2022-05-20 12:40:00|17044.2|16794.2|17030|16780|17044.2|16794.2|17027.5|16777.5|4
1653051000000|2022-05-20 12:50:00|17029.9|16779.9|17029.9|16779.9|17029.9|16779.9|17029.9|16779.9|0
1653051300000|2022-05-20 12:55:00|17030.6|16780.6|17025.3|16775.3|17030.6|16780.6|17025.3|16775.3|1
1653051600000|2022-05-20 13:00:00|17033.1|16783.1|17033.1|16783.1|17033.1|16783.1|17033.1|16783.1|8
1653052200000|2022-05-20 13:10:00|17027.7|16777.7|17027.7|16777.7|17027.7|16777.7|17027.7|16777.7|0
1653052500000|2022-05-20 13:15:00|17023.4|16773.4|17027.7|16777.7|17027.7|16777.7|17023.4|16773.4|2
1653052800000|2022-05-20 13:20:00|17025.2|16775.2|17025.1|16775.1|17025.2|16775.2|17025.1|16775.1|1
1653053100000|2022-05-20 13:25:00|17013|16763|16908.3|16658.3|17013|16853.6|16868.6|16655.8|22
1653053400000|2022-05-20 13:30:00|16908.2|16658.2|16971.8|16721.8|16972.5|16795.7|16822.8|16652.5|2
1653053700000|2022-05-20 13:35:00|16970|16720|16981.1|16731.1|16988.2|16738.2|16970|16720|26
1653054000000|2022-05-20 13:40:00|16980.4|16730.4|16996.8|16746.8|16996.8|16746.8|16972.5|16722.5|5
1653054300000|2022-05-20 13:45:00|17019.3|16769.3|17033.9|16783.9|17033.9|16783.9|17019.3|16769.3|7
1653054600000|2022-05-20 13:50:00|17034.7|16784.7|17034.6|16784.6|17034.7|16784.7|17034.6|16784.6|0
1653054900000|2022-05-20 13:55:00|17032.8|16782.8|17033.9|16783.9|17033.9|16783.9|17031.4|16781.4|0
1653055200000|2022-05-20 14:00:00|17032.1|16782.1|17036.4|16786.4|17036.4|16786.4|17032.1|16782.1|3
1653055500000|2022-05-20 14:05:00|17036.3|16786.3|17034.6|16784.6|17036.3|16786.3|17034.6|16784.6|0
1653055800000|2022-05-20 14:10:00|17034.5|16784.5|17038.1|16788.1|17038.1|16788.1|17034.5|16784.5|0
1653056100000|2022-05-20 14:15:00|17005.6|16755.6|17001.3|16751.3|17005.6|16755.6|17001.3|16751.3|5
1653056400000|2022-05-20 14:20:00|17002.7|16752.7|17002|16752|17002.7|16752.7|17002|16752|0
1653057000000|2022-05-20 14:30:00|17001.9|16751.9|17001.9|16751.9|17001.9|16751.9|17001.9|16751.9|0
1653057300000|2022-05-20 14:35:00|16997.6|16747.6|16986.9|16736.9|16997.6|16747.6|16981.2|16731.2|2
1653057600000|2022-05-20 14:40:00|16986.8|16736.8|16986.8|16736.8|16986.8|16736.8|16986.8|16736.8|0
1653057900000|2022-05-20 14:45:00|16981.1|16731.1|16986.8|16736.8|16986.8|16736.8|16981.1|16731.1|2
1653058200000|2022-05-20 14:50:00|16987.5|16737.5|17000|16750|17000|16750|16987.5|16737.5|1
1653058500000|2022-05-20 14:55:00|16996.4|16746.4|16991.8|16741.8|17006.1|16756.1|16987.5|16737.5|4
1653058800000|2022-05-20 15:00:00|16991.7|16741.7|17026.4|16776.4|17026.4|16776.4|16991.7|16741.7|1
1653059100000|2022-05-20 15:05:00|17033.9|16783.9|17048.2|16798.2|17048.2|16798.2|17032.1|16782.1|3
1653059400000|2022-05-20 15:10:00|17048.1|16798.1|17046.3|16796.3|17048.1|16798.1|17046.3|16796.3|0
1653059700000|2022-05-20 15:15:00|17033.5|16783.5|17010.3|16760.3|17033.5|16783.5|17010.3|16760.3|1
1653060000000|2022-05-20 15:20:00|17006.7|16756.7|17001.3|16751.3|17006.7|16756.7|17001.3|16751.3|0
1653060900000|2022-05-20 15:35:00|17001.2|16751.2|17030.9|16780.9|17030.9|16780.9|16983.4|16733.4|4
1653061200000|2022-05-20 15:40:00|17032.6|16782.6|17034.1|16784.1|17034.1|16784.1|17032.6|16782.6|0
1653061500000|2022-05-20 15:45:00|17034|16784|17034|16784|17034|16784|17034|16784|0
1653061800000|2022-05-20 15:50:00|17032.2|16782.2|17034|16784|17034|16784|17032.2|16782.2|0
1653062100000|2022-05-20 15:55:00|17032.2|16782.2|17032.2|16782.2|17032.2|16782.2|17032.2|16782.2|0
1653062700000|2022-05-20 16:05:00|17032.1|16782.1|17032.1|16782.1|17032.1|16782.1|17032.1|16782.1|0
1653063000000|2022-05-20 16:10:00|17033.9|16783.9|16927.1|16887.1|17033.9|16887.1|16927.1|16783.9|0
1653063300000|2022-05-20 16:15:00|17017.8|16767.8|17016|16766|17017.8|16767.8|17014.2|16764.2|1
1653063600000|2022-05-20 16:20:00|17017.8|16767.8|16905.6|16865.6|17021.4|16870.1|16894.1|16758.9|5
1653063900000|2022-05-20 16:25:00|||||||||2
1653064200000|2022-05-20 16:30:00|17019.5|16769.5|17043.5|16793.5|17043.5|16793.5|17019.5|16769.5|5
1653064500000|2022-05-20 16:35:00|17043.4|16793.4|16908.4|16868.4|17043.4|16868.4|16908.4|16790.6|8
1653064800000|2022-05-20 16:40:00|16907.7|16867.7|16907.7|16867.7|16907.7|16867.7|16907.7|16867.7|0
1653065100000|2022-05-20 16:45:00|16908.4|16868.4|16908.4|16868.4|16908.4|16868.4|16908.4|16868.4|0
1653065700000|2022-05-20 16:55:00|16908.3|16868.3|17043.3|16793.3|17043.3|16868.3|16908.3|16789.8|4
1653066000000|2022-05-20 17:00:00|17033.3|16783.3|17025.8|16775.8|17033.3|16783.3|17025.8|16775.8|1
1653066300000|2022-05-20 17:05:00|17024|16774|17023.3|16773.3|17024|16774|17023.3|16773.3|0
1653066600000|2022-05-20 17:10:00|17028.3|16778.3|17023.3|16773.3|17033.3|16783.3|17023.3|16773.3|1
1653066900000|2022-05-20 17:15:00|17033.3|16783.3|17033.3|16783.3|17033.3|16783.3|17033.3|16783.3|0
1653067200000|2022-05-20 17:20:00|17033.2|16783.2|17025.7|16775.7|17033.2|16783.2|17025.7|16775.7|0
1653067500000|2022-05-20 17:25:00|17029.3|16779.3|17289.3|17039.3|17298.2|17048.2|16938.2|16773.2|41
1653067800000|2022-05-20 17:30:00|17194.3|17154.3|17203.1|16953.1|17311.4|17154.3|17085.5|16906|17
1653068100000|2022-05-20 17:35:00|17201|16951|17147.8|16897.8|17201|16951|17146|16896|1
1653068400000|2022-05-20 17:40:00|17151|16901|17151|16901|17151|16901|17151|16901|0
1653068700000|2022-05-20 17:45:00|17146.7|16896.7|17146.7|16896.7|17146.7|16896.7|17146.7|16896.7|0
1653069000000|2022-05-20 17:50:00|17143.1|16893.1|17120.2|16870.2|17144.1|16976.6|17016.6|16850.9|4
1653069300000|2022-05-20 17:55:00|17117.3|16867.3|17264.4|17014.4|17296.9|17046.9|17115.5|16865.5|24
1653307200000|2022-05-23 12:00:00|17342.8|17092.8|17363.7|17113.7|17369.4|17258.7|17297|17089.4|13
1653307500000|2022-05-23 12:05:00|17363.6|17113.6|17409.5|17159.5|17417.9|17303.3|17314.1|17113.6|13
1653307800000|2022-05-23 12:10:00|17424.5|17174.5|17437|17187|17437|17315|17333.2|17174.5|12
1653308100000|2022-05-23 12:15:00|||||||||1
1653308400000|2022-05-23 12:20:00|||||||||2
1653308700000|2022-05-23 12:25:00|17436.9|17186.9|17436.9|17186.9|17436.9|17186.9|17436.9|17186.9|0
1653309000000|2022-05-23 12:30:00|17433.6|17183.6|17419.4|17169.4|17439.4|17189.4|17409.4|17159.4|3
1653309300000|2022-05-23 12:35:00|17418.5|17168.5|17416|17166|17419.4|17169.4|17416|17166|1
1653309600000|2022-05-23 12:40:00|17419.3|17169.3|17419.3|17169.3|17419.3|17169.3|17416|17166|2
1653309900000|2022-05-23 12:45:00|17438.5|17188.5|17457.7|17207.7|17476.1|17344.9|17333|17188.5|14
1653310200000|2022-05-23 12:50:00|17456.9|17206.9|17498.5|17248.5|17506.9|17389.9|17369.7|17206.8|18
1653310500000|2022-05-23 12:55:00|17465.1|17215.1|17353.4|17313.4|17467.6|17319.3|17353.4|17214.3|1
1653310800000|2022-05-23 13:00:00|17450.9|17200.9|17398.4|17148.4|17450.9|17299.2|17326|17148.4|10
1653311100000|2022-05-23 13:05:00|17397.5|17147.5|17385.8|17135.8|17397.5|17147.5|17385.8|17135.8|0
1653311400000|2022-05-23 13:10:00|17384.1|17134.1|17366.6|17116.6|17384.1|17134.1|17366.6|17116.6|2
1653311700000|2022-05-23 13:15:00|17339.1|17089.1|17335.7|17085.7|17339.1|17089.1|17333.2|17083.2|3
1653312000000|2022-05-23 13:20:00|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|2
1653312300000|2022-05-23 13:25:00|17335.7|17085.7|17337.3|17087.3|17337.3|17087.3|17335.7|17085.7|0
1653312600000|2022-05-23 13:30:00|17332.3|17082.3|17211.7|17187.7|17338.9|17190.3|17211.7|17078.9|3
1653312900000|2022-05-23 13:35:00|17216.7|17192.7|17352.2|17102.2|17368.9|17192.7|17216.7|17100.6|7
1653313200000|2022-05-23 13:40:00|17353|17103|17402.2|17152.2|17405.6|17221.4|17261.4|17103|1
1653313500000|2022-05-23 13:45:00|17401.4|17151.4|17398.8|17148.8|17401.4|17151.4|17398.8|17148.8|0
1653313800000|2022-05-23 13:50:00|17397.1|17147.1|17411.3|17161.3|17423.8|17173.8|17396.3|17146.3|1
1653314100000|2022-05-23 13:55:00|17418|17168|17418.8|17168.8|17421.3|17171.3|17418|17168|0
1653314400000|2022-05-23 14:00:00|17419.6|17169.6|17422.1|17172.1|17422.1|17172.1|17415.4|17165.4|3
1653314700000|2022-05-23 14:05:00|17422.9|17172.9|17417.9|17167.9|17423.7|17173.7|17417.9|17167.9|0
1653315000000|2022-05-23 14:10:00|17418.7|17168.7|17414.5|17164.5|17420.3|17170.3|17414.5|17164.5|0
1653315300000|2022-05-23 14:15:00|17415.3|17165.3|17414.4|17164.4|17417|17167|17390.3|17140.3|5
1653315600000|2022-05-23 14:20:00|17404.5|17154.5|17423.6|17173.6|17423.6|17173.6|17404.5|17154.5|1
1653316200000|2022-05-23 14:30:00|17423.5|17173.5|17423.5|17173.5|17423.5|17173.5|17423.5|17173.5|0
1653316500000|2022-05-23 14:35:00|17424.3|17174.3|17422.6|17172.6|17429.3|17179.3|17417.6|17167.6|0
1653316800000|2022-05-23 14:40:00|17423.5|17173.5|17451.8|17201.8|17451.8|17296|17331.8|17173.5|5
1653317100000|2022-05-23 14:45:00|17348.4|17308.4|17342.9|17318.9|17464.3|17322.3|17342.9|17214.3|3
1653317400000|2022-05-23 14:50:00|17473.4|17223.4|17470|17220|17485.9|17356.4|17363.7|17218.4|8
1653317700000|2022-05-23 14:55:00|17380|17340|17470|17220|17470.9|17340|17380|17219.2|1
1653318000000|2022-05-23 15:00:00|17375|17335|17490|17240|17490|17362.1|17375|17220|6
1653318300000|2022-05-23 15:05:00|17488.3|17238.3|17349.4|17325.4|17490|17341.6|17341.1|17215.8|5
1653318600000|2022-05-23 15:10:00|17362.4|17322.4|17440.7|17190.7|17472.4|17325.4|17322.4|17182.4|6
1653318900000|2022-05-23 15:15:00|17434.9|17184.9|17433.2|17183.2|17463.2|17213.2|17416.5|17166.5|3
1653319200000|2022-05-23 15:20:00|17449.8|17199.8|17464|17214|17466.5|17359.5|17380.2|17199.8|8
1653319500000|2022-05-23 15:25:00|17465.6|17215.6|17483.1|17233.1|17483.1|17233.1|17465.6|17215.6|0
1653319800000|2022-05-23 15:30:00|17474.8|17224.8|17469.7|17219.7|17494.8|17364.4|17376.7|17219.7|4
1653320100000|2022-05-23 15:35:00|17489.7|17239.7|17555.5|17305.5|17555.5|17402.7|17390.9|17239.7|13
1653320400000|2022-05-23 15:40:00|17561.4|17311.4|17562.1|17312.1|17563|17435.2|17455|17310.5|3
1653320700000|2022-05-23 15:45:00|17564.6|17314.6|17561.3|17311.3|17587.1|17463.5|17466.6|17308.8|25
1653321000000|2022-05-23 15:50:00|17562.1|17312.1|17522.9|17272.9|17563.8|17421.3|17432.4|17269.6|9
1653321300000|2022-05-23 15:55:00|17534.6|17284.6|17540.4|17290.4|17540.4|17393.7|17433.7|17284.6|1
1653321600000|2022-05-23 16:00:00|17433.7|17393.7|17434.9|17410.9|17434.9|17410.9|17433.7|17393.7|1
1653321900000|2022-05-23 16:05:00|17525.4|17275.4|17529.5|17279.5|17529.5|17279.5|17509.5|17259.5|2
1653322200000|2022-05-23 16:10:00|17437|17397|17454.4|17414.4|17548.6|17416.1|17437|17297.8|4
1653322500000|2022-05-23 16:15:00|17523.6|17273.6|17454.4|17414.4|17546.9|17414.4|17454.4|17273.6|4
1653322800000|2022-05-23 16:20:00|17450.2|17410.2|17551|17301|17552.7|17410.2|17450.2|17291.8|3
1653323100000|2022-05-23 16:25:00|17553.5|17303.5|17632.6|17382.6|17645.9|17504|17469.3|17303.5|46
1653323400000|2022-05-23 16:30:00|17630.1|17380.1|17594.1|17344.1|17706.7|17563.3|17528.7|17344.1|36
1653323700000|2022-05-23 16:35:00|17595.8|17345.8|17618.3|17368.3|17627.5|17377.5|17590.8|17340.8|2
1653324000000|2022-05-23 16:40:00|17618.2|17368.2|17559.9|17309.9|17628.2|17378.2|17518.2|17268.2|7
1653324300000|2022-05-23 16:45:00|17558.2|17308.2|17509.9|17259.9|17582.4|17332.4|17496.6|17246.6|2
1653324600000|2022-05-23 16:50:00|17528.2|17278.2|17532.4|17282.4|17568.2|17360.7|17397.4|17229.1|4
1653324900000|2022-05-23 16:55:00|17531.5|17281.5|17540.6|17290.6|17550.7|17300.7|17528.2|17278.2|1
1653325200000|2022-05-23 17:00:00|17537.3|17287.3|17543.9|17293.9|17544|17294|17526.4|17276.4|1
1653325500000|2022-05-23 17:05:00|17533.9|17283.9|17521.4|17271.4|17548.9|17298.9|17521.4|17271.4|2
1653325800000|2022-05-23 17:10:00|17516.4|17266.4|17518|17268|17528.1|17404.4|17428.4|17266.4|2
1653326100000|2022-05-23 17:15:00|17529.6|17279.6|17508|17258|17551.3|17411|17428.8|17257.1|11
1653326400000|2022-05-23 17:20:00|17507.9|17257.9|17520.4|17270.4|17524.6|17379.6|17414.6|17257.9|3
1653326700000|2022-05-23 17:25:00|17532|17282|17521.3|17271.3|17572.9|17448.4|17425.4|17270.4|23
1653327000000|2022-05-23 17:30:00|17524.6|17274.6|17525.4|17275.4|17557.1|17405.4|17427.1|17272.9|4
1653327300000|2022-05-23 17:35:00|17528.7|17278.7|17552.8|17302.8|17567|17435.8|17446.5|17278.7|2
1653327600000|2022-05-23 17:40:00|17457.8|17417.8|17570.2|17320.2|17573.6|17417.8|17457.8|17301.1|1
1653327900000|2022-05-23 17:45:00|17573.6|17323.6|17566.9|17316.9|17573.6|17425.2|17465.2|17305.2|2
1653328200000|2022-05-23 17:50:00|17568.5|17318.5|17530.2|17280.2|17573.5|17449|17463|17258.6|9
1653328500000|2022-05-23 17:55:00|17528.5|17278.5|17542.6|17292.6|17567.6|17432.6|17472.6|17278.5|6
1653393600000|2022-05-24 12:00:00|17617|17367|17503.6|17253.6|17617.9|17367.9|17464.1|17214.1|6
1653393900000|2022-05-24 12:05:00|17498.7|17248.7|17496.1|17246.1|17498.7|17248.7|17493.6|17243.6|0
1653394200000|2022-05-24 12:10:00|17496|17246|17496|17246|17496|17246|17496|17246|1
1653394500000|2022-05-24 12:15:00|17508.5|17258.5|17559.7|17309.7|17559.7|17309.7|17508.5|17258.5|5
1653394800000|2022-05-24 12:20:00|17561.3|17311.3|17468.1|17428.1|17583|17428.1|17468.1|17309.7|3
1653395100000|2022-05-24 12:25:00|17466.5|17426.5|17466.5|17426.5|17466.5|17426.5|17466.5|17426.5|0
1653395400000|2022-05-24 12:30:00|17466.4|17426.4|17472.2|17432.2|17474.8|17434.8|17466.4|17426.4|2
1653395700000|2022-05-24 12:35:00|17464.3|17424.3|17485|17235|17551.4|17424.3|17359.2|17181.7|13
1653396000000|2022-05-24 12:40:00|17484.9|17234.9|17475.8|17225.8|17484.9|17234.9|17475.8|17225.8|0
1653396300000|2022-05-24 12:45:00|17468.3|17218.3|17468.2|17218.2|17468.3|17218.3|17468.2|17218.2|0
1653396900000|2022-05-24 12:55:00|17469.8|17219.8|17508.5|17258.5|17508.5|17258.5|17469.8|17219.8|2
1653397200000|2022-05-24 13:00:00|17511.7|17261.7|17530.2|17280.2|17540|17290|17511.7|17261.7|3
1653397500000|2022-05-24 13:05:00|17536.7|17286.7|17536.7|17286.7|17536.7|17286.7|17536.7|17286.7|0
1653397800000|2022-05-24 13:10:00|17541.6|17291.6|17561.1|17311.1|17561.1|17311.1|17538.3|17288.3|0
1653398100000|2022-05-24 13:15:00|17559.4|17309.4|17559.4|17309.4|17559.4|17309.4|17559.4|17309.4|0
1653398400000|2022-05-24 13:20:00|17557.8|17307.8|17566.7|17316.7|17566.8|17316.8|17557.8|17307.8|2
1653399000000|2022-05-24 13:30:00|17568.4|17318.4|17567.6|17317.6|17568.4|17318.4|17567.6|17317.6|0
1653399300000|2022-05-24 13:35:00|17485.2|17445.2|17555.4|17305.4|17623.7|17483.7|17485.2|17305.4|34
1653399600000|2022-05-24 13:40:00|17553.8|17303.8|17540.6|17290.6|17555.3|17305.3|17526|17276|5
1653399900000|2022-05-24 13:45:00|17541.5|17291.5|17534.9|17284.9|17541.5|17291.5|17520.3|17270.3|1
1653400200000|2022-05-24 13:50:00|17530.1|17280.1|17534.9|17284.9|17534.9|17284.9|17530.1|17280.1|0
1653400500000|2022-05-24 13:55:00|17544.7|17294.7|17551.1|17301.1|17552|17302|17535.7|17285.7|2
1653400800000|2022-05-24 14:00:00|17557.7|17307.7|17557.6|17307.6|17557.7|17307.7|17557.6|17307.6|7
1653401100000|2022-05-24 14:05:00|17556|17306|17555.9|17305.9|17556|17306|17555.9|17305.9|1
1653401400000|2022-05-24 14:10:00|17560.8|17310.8|17592.1|17342.1|17592.1|17342.1|17560.8|17310.8|4
1653401700000|2022-05-24 14:15:00|17587.2|17337.2|17598.5|17348.5|17598.5|17348.5|17586.6|17336.6|9
1653402000000|2022-05-24 14:20:00|17603.4|17353.4|17603.4|17353.4|17603.4|17353.4|17603.4|17353.4|0
1653402300000|2022-05-24 14:25:00|17603.3|17353.3|17620.5|17370.5|17623.7|17373.7|17603.3|17353.3|21
1653402600000|2022-05-24 14:30:00|17622.1|17372.1|17615.7|17365.7|17627|17377|17614.1|17364.1|2
1653402900000|2022-05-24 14:35:00|17615.6|17365.6|17612.4|17362.4|17615.6|17365.6|17612.4|17362.4|1
1653403200000|2022-05-24 14:40:00|17612.3|17362.3|17611.4|17361.4|17612.3|17362.3|17611.4|17361.4|0
1653403500000|2022-05-24 14:45:00|17609.8|17359.8|17503.5|17463.5|17610.8|17463.5|17503.5|17359.8|0
1653403800000|2022-05-24 14:50:00|17614.9|17364.9|17606.9|17356.9|17646.5|17496|17517.5|17356.9|9
1653404100000|2022-05-24 14:55:00|17512.7|17472.7|17535.5|17495.5|17634|17495.5|17505.5|17382.3|3
1653404400000|2022-05-24 15:00:00|17539|17499|17621.8|17371.8|17636.4|17510.3|17529.9|17364.2|8
1653404700000|2022-05-24 15:05:00|17636.4|17386.4|17547.2|17507.2|17636.4|17510.3|17533.4|17386.4|1
1653405000000|2022-05-24 15:10:00|17545.9|17521.9|17548.8|17508.8|17645.7|17521.9|17544.1|17395.7|2
1653405300000|2022-05-24 15:15:00|17538.3|17514.3|17613.1|17363.1|17628.9|17514.3|17538.3|17359.9|8
1653405600000|2022-05-24 15:20:00|17609.9|17359.9|17628|17378|17628|17471|17511|17356|2
1653405900000|2022-05-24 15:25:00|17613.1|17363.1|17516|17492|17631.2|17492|17516|17363.1|1
1653406200000|2022-05-24 15:30:00|17616|17366|17614.2|17364.2|17616|17474.2|17514.1|17354.9|3
1653406500000|2022-05-24 15:35:00|17519|17479|17618.2|17368.2|17634.5|17496.1|17515.9|17368.2|4
1653406800000|2022-05-24 15:40:00|17612.9|17362.9|17622|17372|17622.1|17479.5|17519.5|17359.7|1
1653407100000|2022-05-24 15:45:00|17515.4|17475.4|17513.9|17489.9|17622|17489.9|17513.9|17372|2
1653407400000|2022-05-24 15:50:00|17516.5|17492.5|17592.7|17342.7|17608.7|17492.5|17510.3|17342.7|3
1653407700000|2022-05-24 15:55:00|17595.9|17345.9|17593.4|17343.4|17595.9|17463.4|17499|17341|1
1653408000000|2022-05-24 16:00:00|17498.4|17458.4|17488.7|17464.7|17594.2|17464.8|17486.1|17341.7|3
1653408300000|2022-05-24 16:05:00|17491.2|17467.2|17488.6|17448.6|17598.6|17470.6|17488.6|17348.6|2
1653408600000|2022-05-24 16:10:00|17488.5|17448.5|17481.5|17457.5|17488.5|17460.8|17476.5|17447|2
1653408900000|2022-05-24 16:15:00|17495.1|17455.1|17497.7|17473.7|17595.7|17477.1|17491.6|17341.6|2
1653409200000|2022-05-24 16:20:00|17600.9|17350.9|17595.7|17345.7|17600.9|17350.9|17595.7|17345.7|3
1653409500000|2022-05-24 16:25:00|17497.2|17457.2|17488.5|17464.5|17603.2|17476.2|17488.5|17341.5|5
1653409800000|2022-05-24 16:30:00|17491.7|17467.7|17495.1|17471.1|17495.1|17471.1|17491.7|17467.7|7
1653410100000|2022-05-24 16:35:00|17496.7|17472.7|17585.8|17335.8|17600.9|17478.6|17496.7|17335.8|7
1653410400000|2022-05-24 16:40:00|17587.4|17337.4|17493.3|17469.3|17589|17469.4|17489.2|17335.8|1
1653410700000|2022-05-24 16:45:00|17494.2|17470.2|17615.6|17365.6|17615.6|17478.5|17494.2|17350.8|5
1653411000000|2022-05-24 16:50:00|17615.5|17365.5|17604.8|17354.8|17620.5|17493.5|17512.4|17349|3
1653411300000|2022-05-24 16:55:00|17611.3|17361.3|17495.3|17455.3|17620.5|17488.5|17495.3|17350.6|3
1653411600000|2022-05-24 17:00:00|17494.4|17454.4|17506.8|17482.8|17605.8|17482.8|17494.4|17351.1|4
1653411900000|2022-05-24 17:05:00|17506.7|17482.7|17610.6|17360.6|17619.6|17496.7|17506.7|17360.6|9
1653412200000|2022-05-24 17:10:00|17517.2|17477.2|17517.9|17477.9|17518.8|17478.8|17517.2|17477.2|1
1653412500000|2022-05-24 17:15:00|17514.8|17490.8|17620.4|17370.4|17620.4|17493.4|17512.1|17345.9|3
1653412800000|2022-05-24 17:20:00|17620.3|17370.3|17608.8|17358.8|17622|17491.4|17515.4|17355.6|4
1653413100000|2022-05-24 17:25:00|17610.4|17360.4|17535.3|17511.3|17655.5|17528.5|17514.8|17360.4|39
1653413400000|2022-05-24 17:30:00|17533.5|17509.5|17531.5|17491.5|17537.7|17513.7|17524.4|17490.8|7
1653413700000|2022-05-24 17:35:00|17534|17494|17641.4|17391.4|17647.5|17507|17523.1|17391.4|5
1653414000000|2022-05-24 17:40:00|17533.2|17493.2|17516.2|17492.2|17533.2|17496.3|17515.4|17491.4|3
1653414300000|2022-05-24 17:45:00|17515.4|17491.4|17512.9|17488.9|17531.5|17504.5|17512.9|17488.9|7
1653414600000|2022-05-24 17:50:00|17512.8|17488.8|17515.3|17491.3|17515.3|17491.3|17512.8|17488.8|1
1653414900000|2022-05-24 17:55:00|17513.7|17489.7|17518.4|17478.4|17518.4|17491.3|17510.4|17478.4|7
1653480000000|2022-05-25 12:00:00|17201.6|16951.6|17456.8|17206.8|17464.1|17214.1|17201.6|16951.6|17
1653480300000|2022-05-25 12:05:00|17463.2|17213.2|17495.9|17245.9|17495.9|17245.9|17463.2|17213.2|0
1653480600000|2022-05-25 12:10:00|17500.9|17250.9|17562.2|17312.2|17564.7|17314.7|17500.9|17250.9|2
1653480900000|2022-05-25 12:15:00|17568.5|17318.5|17571.7|17321.7|17574.2|17324.2|17568.5|17318.5|1
1653481200000|2022-05-25 12:20:00|17563.7|17313.7|17581|17331|17581|17331|17562.1|17312.1|1
1653481500000|2022-05-25 12:25:00|17596.2|17346.2|17625.4|17375.4|17628|17378|17584.1|17334.1|9
1653481800000|2022-05-25 12:30:00|17622.3|17372.3|17576.5|17326.5|17632.7|17493.2|17478.8|17326.5|5
1653482100000|2022-05-25 12:35:00|17573.3|17323.3|17540.3|17290.3|17573.3|17323.3|17540.3|17290.3|2
1653482400000|2022-05-25 12:40:00|17530.8|17280.8|17474.8|17224.8|17530.8|17314|17353.1|17212.8|4
1653483000000|2022-05-25 12:50:00|17473.2|17223.2|17331.5|17307.5|17474.8|17318.6|17331.5|17205.7|2
1653483300000|2022-05-25 12:55:00|17342.7|17302.7|17342.7|17302.7|17342.7|17302.7|17342.7|17302.7|1
1653483600000|2022-05-25 13:00:00|17342.6|17302.6|17466.7|17216.7|17466.7|17334.5|17342.6|17202.4|3
1653483900000|2022-05-25 13:05:00|17468.3|17218.3|17475.7|17225.7|17486.9|17236.9|17463|17213|5
1653484200000|2022-05-25 13:10:00|17467.8|17217.8|17468.4|17218.4|17471.2|17221.2|17467.8|17217.8|0
1653484800000|2022-05-25 13:20:00|17481.1|17231.1|17485.8|17235.8|17487.4|17237.4|17481.1|17231.1|2
1653485100000|2022-05-25 13:25:00|17474.9|17224.9|17474.9|17224.9|17474.9|17224.9|17474.9|17224.9|0
1653485400000|2022-05-25 13:30:00|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|0
1653485700000|2022-05-25 13:35:00|17477.9|17227.9|17485.2|17235.2|17485.2|17235.2|17477.9|17227.9|0
1653486000000|2022-05-25 13:40:00|17487.7|17237.7|17487.6|17237.6|17487.7|17237.7|17487.6|17237.6|0
1653486300000|2022-05-25 13:45:00|17489.2|17239.2|17489.2|17239.2|17489.2|17239.2|17489.2|17239.2|5
1653486600000|2022-05-25 13:50:00|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|1
1653486900000|2022-05-25 13:55:00|17487.5|17237.5|17489.1|17239.1|17489.1|17239.1|17485.9|17235.9|0
1653487200000|2022-05-25 14:00:00|17481.1|17231.1|17479.3|17229.3|17504|17357.5|17353.6|17226.1|12
1653487500000|2022-05-25 14:05:00|17474.7|17224.7|17459.5|17209.5|17479.5|17334.5|17358.5|17207.9|5
1653487800000|2022-05-25 14:10:00|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|0
1653488100000|2022-05-25 14:15:00|17460.3|17210.3|17461.9|17211.9|17463.5|17213.5|17460.3|17210.3|4
1653488400000|2022-05-25 14:20:00|17463.5|17213.5|17461.8|17211.8|17463.5|17213.5|17457.1|17207.1|1
1653488700000|2022-05-25 14:25:00|17460.2|17210.2|17411|17161|17460.2|17320.1|17328.2|17161|5
1653489000000|2022-05-25 14:30:00|17382.4|17132.4|17309.4|17059.4|17382.4|17132.4|17293.7|17043.7|8
1653489300000|2022-05-25 14:35:00|17307.5|17057.5|17263.9|17013.9|17309.4|17156.9|17194.4|16985.1|16
1653489600000|2022-05-25 14:40:00|17256.4|17006.4|17311.8|17061.8|17339.7|17164.5|17204.5|17003.7|5
1653489900000|2022-05-25 14:45:00|17314.3|17064.3|17335.4|17085.4|17335.4|17085.4|17311.8|17061.8|2
1653490200000|2022-05-25 14:50:00|17319.3|17069.3|17329.2|17079.2|17345.4|17095.4|17319.3|17069.3|1
1653490500000|2022-05-25 14:55:00|17331.7|17081.7|17234.2|17194.2|17345.3|17194.2|17211.2|17081.7|6
1653490800000|2022-05-25 15:00:00|17233.3|17193.3|17380.7|17130.7|17380.7|17193.3|17228.7|17075.1|3
1653491100000|2022-05-25 15:05:00|17385.7|17135.7|17384|17134|17390.7|17266.1|17287.6|17121.6|4
1653491400000|2022-05-25 15:10:00|17380.8|17130.8|17367|17117|17384|17134|17359.7|17109.7|1
1653491700000|2022-05-25 15:15:00|17367.9|17117.9|17362.2|17112.2|17370.6|17215.6|17255.6|17109.7|1
1653492000000|2022-05-25 15:20:00|17362.1|17112.1|17362.1|17112.1|17362.1|17112.1|17362.1|17112.1|0
1653492300000|2022-05-25 15:25:00|17258.7|17218.7|17383.2|17133.2|17383.2|17219.6|17258.7|17127.3|3
1653492600000|2022-05-25 15:30:00|17381.6|17131.6|17383.1|17133.1|17383.2|17133.2|17381.6|17131.6|0
1653492900000|2022-05-25 15:35:00|17381.5|17131.5|17375.2|17125.2|17381.5|17131.5|17375.2|17125.2|1
1653493200000|2022-05-25 15:40:00|17375.1|17125.1|17375.1|17125.1|17375.1|17125.1|17375.1|17125.1|0
1653493800000|2022-05-25 15:50:00|17375|17125|17376.9|17126.9|17376.9|17126.9|17375|17125|0
1653494100000|2022-05-25 15:55:00|17376.8|17126.8|17357.1|17107.1|17392|17142|17357.1|17107.1|7
1653494400000|2022-05-25 16:00:00|17357|17107|17352.3|17102.3|17359.8|17208.4|17244.8|17101.4|0
1653494700000|2022-05-25 16:05:00|17349.5|17099.5|17362.4|17112.4|17362.4|17204.1|17228.1|17097.7|4
1653495000000|2022-05-25 16:10:00|17370.3|17120.3|17367.1|17117.1|17370.3|17120.3|17367.1|17117.1|0
1653495600000|2022-05-25 16:20:00|17367|17117|17368.2|17118.2|17369.8|17119.8|17357.5|17107.5|2
1653495900000|2022-05-25 16:25:00|17358.2|17108.2|17358.1|17108.1|17358.2|17108.2|17358.1|17108.1|2
1653496200000|2022-05-25 16:30:00|17359.1|17109.1|17351.5|17101.5|17360|17110|17351.5|17101.5|1
1653496500000|2022-05-25 16:35:00|17347|17097|17318.5|17068.5|17347|17189.5|17139.5|16999.2|11
1653496800000|2022-05-25 16:40:00|17323.5|17073.5|17316.8|17066.8|17325.9|17075.9|17315.9|17065.9|0
1653497100000|2022-05-25 16:45:00|17323.4|17073.4|17326.1|17076.1|17335.9|17085.9|17323.4|17073.4|0
1653497400000|2022-05-25 16:50:00|17321.4|17071.4|17311.3|17061.3|17321.4|17071.4|17311.3|17061.3|2
1653497700000|2022-05-25 16:55:00|17318.8|17068.8|17311.5|17061.5|17348.1|17098.1|17311.5|17061.5|2
1653498000000|2022-05-25 17:00:00|17313.6|17063.6|17308.6|17058.6|17313.6|17063.6|17308.6|17058.6|0
1653498300000|2022-05-25 17:05:00|17292.9|17042.9|17303.8|17053.8|17311.1|17119.7|17157.9|17017.9|4
1653498600000|2022-05-25 17:10:00|17301|17051|17301|17051|17301|17051|17301|17051|0
1653498900000|2022-05-25 17:15:00|17302.6|17052.6|17303.5|17053.5|17303.5|17053.5|17302.6|17052.6|0
1653499200000|2022-05-25 17:20:00|17303.4|17053.4|17300.9|17050.9|17303.4|17053.4|17300.9|17050.9|1
1653499500000|2022-05-25 17:25:00|17315.9|17065.9|17308.7|17058.7|17344.3|17183|17204.2|17058.4|26
1653499800000|2022-05-25 17:30:00|17297.3|17047.3|17357.7|17107.7|17358.3|17199.9|17220.2|17041.1|3
1653500100000|2022-05-25 17:35:00|17336.3|17086.3|17333.1|17083.1|17336.3|17086.3|17333.1|17083.1|5
1653500400000|2022-05-25 17:40:00|17334.7|17084.7|17333.1|17083.1|17334.7|17084.7|17333.1|17083.1|0
1653500700000|2022-05-25 17:45:00|17317.9|17067.9|17330.8|17080.8|17335.6|17085.6|17313.2|17063.2|4
1653501000000|2022-05-25 17:50:00|17329.9|17079.9|17330.8|17080.8|17330.8|17080.8|17329.9|17079.9|0
1653501300000|2022-05-25 17:55:00|17331.7|17081.7|17338.2|17088.2|17338.2|17088.2|17331.7|17081.7|3
1653566400000|2022-05-26 12:00:00|17348.1|17098.1|17364.2|17114.2|17364.2|17114.2|17332.1|17082.1|3
1653566700000|2022-05-26 12:05:00|17375.6|17125.6|17382.7|17132.7|17382.8|17132.8|17375.6|17125.6|0
1653567300000|2022-05-26 12:15:00|17384.2|17134.2|17384.2|17134.2|17384.2|17134.2|17384.2|17134.2|3
1653567600000|2022-05-26 12:20:00|17399.7|17149.7|17404.4|17154.4|17404.5|17154.5|17399.7|17149.7|1
1653568200000|2022-05-26 12:30:00|17405.9|17155.9|17409|17159|17409|17159|17405.9|17155.9|0
1653568500000|2022-05-26 12:35:00|17410.5|17160.5|17416.2|17166.2|17451.8|17201.8|17406.7|17156.7|5
1653568800000|2022-05-26 12:40:00|17414.6|17164.6|17437.7|17187.7|17439.6|17189.6|17389.6|17139.6|6
1653569100000|2022-05-26 12:45:00|17439.2|17189.2|17445.2|17195.2|17445.2|17195.2|17439.2|17189.2|0
1653569400000|2022-05-26 12:50:00|17420.4|17170.4|17408|17158|17420.4|17262.4|17297.7|17140.1|5
1653569700000|2022-05-26 12:55:00|17301.4|17261.4|17388.5|17138.5|17388.5|17261.4|17301.4|17124.3|2
1653570000000|2022-05-26 13:00:00|17390.1|17140.1|17395.9|17145.9|17395.9|17145.9|17379.2|17129.2|0
1653570300000|2022-05-26 13:05:00|17395.8|17145.8|17392.4|17142.4|17395.8|17145.8|17392.4|17142.4|0
1653570600000|2022-05-26 13:10:00|17454.3|17204.3|17539.5|17289.5|17551.2|17419.1|17428.5|17204.3|50
1653570900000|2022-05-26 13:15:00|17943.3|17693.3|17994.3|17744.3|18002.7|17855.8|17861.8|17632.8|85
1653571200000|2022-05-26 13:20:00|17992.7|17742.7|17989.6|17739.6|17996.1|17746.1|17986.5|17736.5|5
1653571500000|2022-05-26 13:25:00|17998.8|17748.8|18089.5|17839.5|18150.9|17995.9|17948.6|17747.7|60
1653571800000|2022-05-26 13:30:00|18095.7|17845.7|18139.9|17889.9|18143.5|18034.3|17996.9|17845.7|77
1653572100000|2022-05-26 13:35:00|18146.6|17896.6|18140.5|17890.5|18159.9|17909.9|18133.4|17883.4|10
1653572400000|2022-05-26 13:40:00|18139.5|17889.5|18062.7|17812.7|18150.2|17973.8|17950|17780.2|18
1653572700000|2022-05-26 13:45:00|18042.6|17792.6|18068.4|17818.4|18073|17823|18028.3|17778.3|3
1653573000000|2022-05-26 13:50:00|18068.3|17818.3|18057.4|17807.4|18073.8|17908.7|17948.7|17806.8|2
1653573300000|2022-05-26 13:55:00|18058.3|17808.3|18020.4|17770.4|18058.3|17877|17899.1|17745.6|28
1653573600000|2022-05-26 14:00:00|18018.8|17768.8|18030.5|17780.5|18040.4|17889.2|17929.2|17758.4|23
1653573900000|2022-05-26 14:05:00|17920.8|17880.8|18057.5|17807.5|18063.3|17908.7|17917.5|17761.9|14
1653574200000|2022-05-26 14:10:00|17963.1|17939.1|18018|17978|18125.6|17984|17963.1|17847.7|39
1653574500000|2022-05-26 14:15:00|18008.4|17984.4|18153.6|17903.6|18153.6|17994.7|17999|17831.1|35
1653574800000|2022-05-26 14:20:00|18156.7|17906.7|18146.2|17896.2|18156.7|17906.7|18131.9|17881.9|17
1653576000000|2022-05-26 14:40:00|18150.1|17900.1|18153|17903|18153|18013.1|18037.1|17900.1|43
1653576300000|2022-05-26 14:45:00|18079.7|17829.7|18090.3|17840.3|18136.7|18005.9|18029.9|17818.9|57
1653576600000|2022-05-26 14:50:00|18091.2|17841.2|18091.2|17841.2|18091.2|17841.2|18091.2|17841.2|3
1653576900000|2022-05-26 14:55:00|18107.2|17857.2|18114.1|17864.1|18114.1|17864.1|18097.9|17847.9|6
1653577200000|2022-05-26 15:00:00|18115.6|17865.6|18018|17978|18142.5|18021.4|18018|17865.6|30
1653577500000|2022-05-26 15:05:00|18015.1|17975.1|18089.1|17839.1|18093|17975.1|18015.1|17831.4|22
1653577800000|2022-05-26 15:10:00|18093.8|17843.8|18095.3|17845.3|18096.3|17846.3|18093.8|17843.8|0
1653578100000|2022-05-26 15:15:00|18095.2|17845.2|18096.2|17846.2|18097.1|17847.1|18095.2|17845.2|5
1653578400000|2022-05-26 15:20:00|18097.1|17847.1|18113.2|17863.2|18139.9|17996.7|18019.7|17847.1|27
1653578700000|2022-05-26 15:25:00|18110.1|17860.1|18107|17857|18110.1|17860.1|18107|17857|0
1653579000000|2022-05-26 15:30:00|18110.1|17860.1|18100.8|17850.8|18117.8|18004.1|18011.9|17845.7|20
1653579300000|2022-05-26 15:35:00|18100.7|17850.7|18018.3|17978.3|18120.8|17978.3|18017.3|17850.7|4
1653579600000|2022-05-26 15:40:00|18022.1|17982.1|18012.5|17972.5|18023|17983|18012.5|17972.5|0
1653579900000|2022-05-26 15:45:00|18015.3|17975.3|18116.6|17866.6|18118.3|17999.5|18012|17861.6|7
1653580200000|2022-05-26 15:50:00|18116.5|17866.5|18021.5|17997.5|18129.9|17997.5|18021.5|17866.5|2
1653580500000|2022-05-26 15:55:00|18031|17991|18119.7|17869.7|18119.7|18000.5|18016.5|17864.4|17
1653580800000|2022-05-26 16:00:00|18121.7|17871.7|18130.8|17880.8|18130.8|17981.2|18021.2|17871.7|3
1653581100000|2022-05-26 16:05:00|18116.4|17866.4|18126.2|17876.2|18127.2|17877.2|18116.4|17866.4|0
1653581400000|2022-05-26 16:10:00|18126.1|17876.1|18126.1|17876.1|18126.1|17876.1|18126.1|17876.1|0
1653581700000|2022-05-26 16:15:00|18145.2|17895.2|18050.6|18026.6|18145.2|18026.6|18018.7|17893.3|6
1653582000000|2022-05-26 16:20:00|18052.4|18012.4|18119.6|17869.6|18121.1|18026.5|18033.7|17861.7|16
1653582300000|2022-05-26 16:25:00|18121.7|17871.7|18128.9|17878.9|18128.9|17878.9|18120.7|17870.7|8
1653582600000|2022-05-26 16:30:00|18127.4|17877.4|18141.4|17891.4|18141.4|17891.4|18122|17872|7
1653582900000|2022-05-26 16:35:00|18144.4|17894.4|18139.4|17889.4|18144.4|18002|18025|17889.4|4
1653583200000|2022-05-26 16:40:00|18137.8|17887.8|18052.7|17802.7|18140.9|17991.3|18031.3|17802.7|32
1653583500000|2022-05-26 16:45:00|18053.7|17803.7|18076.9|17826.9|18077|17950|17969|17778.7|24
1653583800000|2022-05-26 16:50:00|18077.9|17827.9|18106.7|17856.7|18107.7|17857.7|18077.9|17827.9|1
1653584100000|2022-05-26 16:55:00|18109.2|17859.2|18108.2|17858.2|18109.2|17859.2|18107.7|17857.7|2
1653584400000|2022-05-26 17:00:00|18111.3|17861.3|18053.7|17803.7|18147.3|17982.3|18022.3|17802.2|9
1653584700000|2022-05-26 17:05:00|18052.1|17802.1|18037.1|17787.1|18054.6|17804.6|18035.6|17785.6|30
1653585000000|2022-05-26 17:10:00|17933.4|17909.4|18056.1|17806.1|18064|17912.2|17932.7|17771.3|4
1653585300000|2022-05-26 17:15:00|18065.3|17815.3|18039|17999|18139|17999|17965.8|17815.3|3
1653585600000|2022-05-26 17:20:00|18035.6|18011.6|18078.1|17828.1|18134.5|18011.6|18033.7|17828.1|3
1653585900000|2022-05-26 17:25:00|18077.2|17827.2|18094.2|17844.2|18141.2|18004.3|17949.5|17821.8|19
1653586200000|2022-05-26 17:30:00|18098.1|17848.1|18078|17828|18098.1|17963.4|17990|17820.3|3
1653586500000|2022-05-26 17:35:00|18070.3|17820.3|18045.8|17795.8|18077|17827|18043.9|17793.9|3
1653586800000|2022-05-26 17:40:00|18043.9|17793.9|18045.5|17795.5|18076.1|17826.1|18043.9|17793.9|3
1653587100000|2022-05-26 17:45:00|18048.6|17798.6|18056.3|17806.3|18056.3|17806.3|18044|17794|0
1653587400000|2022-05-26 17:50:00|18056.2|17806.2|18050.1|17800.1|18071.6|17951.6|17968.2|17800.1|4
1653587700000|2022-05-26 17:55:00|18049.1|17799.1|18090.1|17840.1|18090.1|17840.1|18049.1|17799.1|9
1653652800000|2022-05-27 12:00:00|18021|17997|18116|17866|18236.9|18072.9|18016.6|17862.6|74
1653653100000|2022-05-27 12:05:00|18117.6|17867.6|18134.1|17884.1|18134.1|17884.1|18117.6|17867.6|5
1653653400000|2022-05-27 12:10:00|18129.5|17879.5|18132.4|17882.4|18132.5|17882.5|18129.5|17879.5|1
1653653700000|2022-05-27 12:15:00|18130.9|17880.9|18122.4|17872.4|18133.4|17883.4|18119.4|17869.4|1
1653654000000|2022-05-27 12:20:00|18124.9|17874.9|18007.7|17757.7|18124.9|17874.9|17998.8|17748.8|6
1653654300000|2022-05-27 12:25:00|18018.6|17768.6|18036.6|17786.6|18036.6|17786.6|18009|17759|1
1653654600000|2022-05-27 12:30:00|18017.1|17767.1|18017|17767|18017.1|17767.1|17979.1|17729.1|6
1653654900000|2022-05-27 12:35:00|18016.9|17766.9|18016.9|17766.9|18016.9|17766.9|18016.9|17766.9|0
1653655200000|2022-05-27 12:40:00|18024.5|17774.5|18017.5|17767.5|18024.5|17774.5|18017.5|17767.5|0
1653655500000|2022-05-27 12:45:00|18006|17756|18010.4|17760.4|18011.9|17761.9|18005|17755|3
1653655800000|2022-05-27 12:50:00|18013.4|17763.4|17998.9|17748.9|18013.4|17763.4|17998.9|17748.9|2
1653656100000|2022-05-27 12:55:00|18000.4|17750.4|17936.1|17686.1|18000.4|17839.2|17856.2|17686.1|12
1653656400000|2022-05-27 13:00:00|17936.6|17686.6|17935.6|17685.6|17936.6|17686.6|17935.6|17685.6|2
1653657000000|2022-05-27 13:10:00|17935.5|17685.5|17920.5|17670.5|17935.5|17685.5|17898.5|17648.5|8
1653657300000|2022-05-27 13:15:00|17920.4|17670.4|17892.4|17642.4|17925|17749.4|17741.4|17614.4|22
1653657600000|2022-05-27 13:20:00|17892.3|17642.3|17892.3|17642.3|17892.3|17642.3|17890.3|17640.3|1
1653657900000|2022-05-27 13:25:00|17895.3|17645.3|17802.3|17762.3|17903.3|17771.8|17795.8|17643.8|2
1653658200000|2022-05-27 13:30:00|17802.2|17762.2|17801.2|17777.2|17802.2|17777.2|17798.7|17762.2|6
1653658500000|2022-05-27 13:35:00|17805.2|17781.2|17842.2|17818.2|17842.3|17818.3|17805.2|17781.2|29
1653658800000|2022-05-27 13:40:00|17937.2|17687.2|17948.1|17698.1|17948.1|17823.2|17845.2|17687.1|8
1653659100000|2022-05-27 13:45:00|17946.6|17696.6|17945.1|17695.1|17946.6|17696.6|17943.6|17693.6|6
1653659400000|2022-05-27 13:50:00|17946.6|17696.6|17831.5|17807.5|17951.1|17807.5|17827.5|17683|3
1653659700000|2022-05-27 13:55:00|17938.5|17688.5|17836.4|17796.4|17940|17798|17836.4|17688.4|1
1653660000000|2022-05-27 14:00:00|17838|17798|17814.9|17790.9|17939.9|17798|17813.4|17671.9|5
1653660300000|2022-05-27 14:05:00|17828.9|17788.9|17815.9|17791.9|17828.9|17791.9|17815.9|17788.9|1
1653660600000|2022-05-27 14:10:00|17815.8|17791.8|17980.4|17730.4|17981.9|17791.8|17815.8|17712.3|26
1653660900000|2022-05-27 14:15:00|17981.9|17731.9|17969.3|17719.3|17991.9|17741.9|17967.3|17717.3|3
1653661200000|2022-05-27 14:20:00|17975.3|17725.3|17829.2|17805.2|17980.8|17848.3|17829.2|17707.2|5
1653661500000|2022-05-27 14:25:00|17827.7|17803.7|17978.7|17728.7|17986.7|17806.2|17827.7|17716.3|6
1653661800000|2022-05-27 14:30:00|17966.6|17716.6|17965.1|17715.1|17968.7|17718.7|17964.1|17714.1|0
1653662100000|2022-05-27 14:35:00|17966.6|17716.6|17868.6|17828.6|17967.6|17828.6|17864.1|17714.6|1
1653662400000|2022-05-27 14:40:00|17871.6|17831.6|17871.5|17831.5|17871.6|17841|17865|17831.5|1
1653662700000|2022-05-27 14:45:00|17862|17838|17879.5|17839.5|17879.5|17850|17862|17838|3
1653663000000|2022-05-27 14:50:00|17874.5|17850.5|17877.4|17853.4|17877.5|17853.5|17874.5|17850.5|3
1653663300000|2022-05-27 14:55:00|17970.4|17720.4|17906.4|17866.4|17971.9|17871.9|17895.9|17720.4|7
1653663600000|2022-05-27 15:00:00|17902.4|17878.4|17987.3|17737.3|17987.3|17878.4|17902.3|17735.8|7
1653663900000|2022-05-27 15:05:00|17989.3|17739.3|18023.8|17773.8|18023.8|17875.8|17899.8|17739.3|5
1653664200000|2022-05-27 15:10:00|17932.3|17892.3|17940.3|17916.3|17941.8|17917.8|17932.3|17892.3|11
1653664500000|2022-05-27 15:15:00|18037.2|17787.2|18045.7|17795.7|18045.7|17888.7|17928.7|17784.2|7
1653664800000|2022-05-27 15:20:00|18044.2|17794.2|18011.6|17761.6|18047.2|17914.7|17926.6|17760.7|4
1653665100000|2022-05-27 15:25:00|17998.1|17748.1|17965.1|17715.1|17998.1|17748.1|17965.1|17715.1|4
1653665400000|2022-05-27 15:30:00|17868.1|17828.1|17868.1|17828.1|17978.6|17828.1|17868.1|17728.6|3
1653665700000|2022-05-27 15:35:00|17986.6|17736.6|17999.5|17749.5|18000.5|17833|17873|17736.6|7
1653666000000|2022-05-27 15:40:00|18002.5|17752.5|17932|17892|18024.5|17906.5|17918.5|17749.5|13
1653666300000|2022-05-27 15:45:00|17928.5|17904.5|18015.9|17765.9|18031|17923.5|17928.5|17765.9|7
1653666600000|2022-05-27 15:50:00|18010.9|17760.9|18047.9|17797.9|18047.9|17797.9|18005.9|17755.9|1
1653666900000|2022-05-27 15:55:00|17941.4|17901.4|18034.3|17784.3|18053.9|17922.4|17939.9|17782.8|4
1653667200000|2022-05-27 16:00:00|18032.8|17782.8|18023.3|17773.3|18034.3|17784.3|18021.8|17771.8|1
1653667500000|2022-05-27 16:05:00|17911.7|17871.7|18030.2|17780.2|18036.8|17873.7|17911.7|17779.3|1
1653667800000|2022-05-27 16:10:00|18032.7|17782.7|18030.2|17780.2|18032.7|17782.7|18030.2|17780.2|0
1653668100000|2022-05-27 16:15:00|18024.2|17774.2|18024.1|17774.1|18024.2|17774.2|18024.1|17774.1|0
1653668400000|2022-05-27 16:20:00|18019.6|17769.6|18014|17764|18019.6|17769.6|17979.5|17729.5|8
1653668700000|2022-05-27 16:25:00|18017.1|17767.1|18006.5|17756.5|18020.1|17770.1|18006.5|17756.5|1
1653669000000|2022-05-27 16:30:00|18008|17758|18039|17789|18039|17789|18008|17758|4
1653669300000|2022-05-27 16:35:00|18036|17786|17915.4|17891.4|18036|17891.4|17915.4|17784.5|1
1653669600000|2022-05-27 16:40:00|17917.4|17893.4|18036.4|17786.4|18036.4|17893.4|17917.4|17786.4|2
1653669900000|2022-05-27 16:45:00|18036.3|17786.3|18040.3|17790.3|18040.3|17790.3|18036.3|17786.3|0
1653670200000|2022-05-27 16:50:00|18038.8|17788.8|18040.2|17790.2|18040.3|17790.3|18038.8|17788.8|0
1653670500000|2022-05-27 16:55:00|18037.2|17787.2|18045.7|17795.7|18045.7|17795.7|18037.2|17787.2|0
1653670800000|2022-05-27 17:00:00|18056.2|17806.2|18037.7|17787.7|18057.7|17807.7|18037.7|17787.7|0
1653671100000|2022-05-27 17:05:00|18036.2|17786.2|18054.6|17804.6|18054.6|17804.6|18035.2|17785.2|0
1653671400000|2022-05-27 17:10:00|18056.6|17806.6|18055.1|17805.1|18061.1|17811.1|18055.1|17805.1|0
1653671700000|2022-05-27 17:15:00|18052|17802|17931|17907|18052|17909|17931|17802|0
1653672000000|2022-05-27 17:20:00|18056|17806|17966.5|17926.5|18058.5|17929|17962.5|17806|4
1653672300000|2022-05-27 17:25:00|17969|17929|18078.4|17828.4|18080.4|17953.4|17957.9|17805.9|24
1653672600000|2022-05-27 17:30:00|17956.4|17932.4|17960.8|17710.8|18080.9|17932.4|17896.4|17710.8|19
1653672900000|2022-05-27 17:35:00|17950.8|17700.8|17967.3|17717.3|17967.3|17798.3|17820.3|17677.8|15
1653673200000|2022-05-27 17:40:00|17968.3|17718.3|17942.3|17692.3|17968.3|17718.3|17942.3|17692.3|1
1653673500000|2022-05-27 17:45:00|17942.2|17692.2|17863.2|17613.2|17967.2|17774.2|17725.7|17585.7|27
1653673800000|2022-05-27 17:50:00|17860.7|17610.7|17863.2|17613.2|17863.2|17613.2|17860.7|17610.7|0
1653674100000|2022-05-27 17:55:00|17863.1|17613.1|17880.1|17630.1|17881.1|17631.1|17860.1|17610.1|14
1653998400000|2022-05-31 12:00:00|17931.8|17681.8|17901.6|17651.6|17986.3|17736.3|17735.1|17592.6|23
1653998700000|2022-05-31 12:05:00|17914.3|17664.3|17952.6|17702.6|17952.6|17702.6|17914.3|17664.3|1
1653999000000|2022-05-31 12:10:00|17969.1|17719.1|17811|17771|17973.2|17771|17811|17672.8|0
1653999300000|2022-05-31 12:15:00|17922.8|17672.8|17802.7|17762.7|17922.8|17768.5|17802.7|17670.3|2
1653999600000|2022-05-31 12:20:00|17808.5|17768.5|17952.1|17702.1|17952.1|17792.3|17808.5|17668.7|3
1654000200000|2022-05-31 12:30:00|17821.5|17797.5|17933.6|17683.6|17948|17797.5|17821.5|17682.2|3
1654000500000|2022-05-31 12:35:00|17932.2|17682.2|17938.3|17688.3|17938.5|17688.5|17931.1|17681.1|1
1654000800000|2022-05-31 12:40:00|17934.3|17684.3|17892.9|17642.9|17935.4|17794.4|17818.4|17642.9|3
1654001100000|2022-05-31 12:45:00|17785.2|17745.2|17689.3|17439.3|17906.3|17750.5|17658.7|17408.7|38
1654001400000|2022-05-31 12:50:00|17683.9|17433.9|17732.7|17482.7|17740.4|17490.4|17679.3|17429.3|0
1654001700000|2022-05-31 12:55:00|17727|17477|17720.2|17470.2|17727|17477|17718.8|17468.8|3
1654002000000|2022-05-31 13:00:00|17718.8|17468.8|17539.9|17499.9|17729.6|17576.5|17521.2|17390.5|71
1654002300000|2022-05-31 13:05:00|17653|17403|17676.6|17426.6|17680.1|17542.7|17566.7|17400.3|5
1654002600000|2022-05-31 13:10:00|17677.9|17427.9|17585|17545|17677.9|17551.7|17575.7|17427.9|2
1654002900000|2022-05-31 13:15:00|17575.7|17551.7|17599.7|17575.7|17697.9|17575.7|17575.7|17446.7|10
1654003200000|2022-05-31 13:20:00|17602.3|17562.3|17605.2|17581.2|17694.4|17581.3|17582.7|17437.9|4
1654003800000|2022-05-31 13:30:00|17602.9|17578.9|17611.5|17587.5|17612.2|17587.5|17602.9|17563|6
1654004100000|2022-05-31 13:35:00|17614.2|17590.2|17660.4|17410.4|17713|17591.4|17614.2|17394.3|9
1654004400000|2022-05-31 13:40:00|17665.8|17415.8|17660.4|17410.4|17665.8|17415.8|17652.3|17402.3|1
1654004700000|2022-05-31 13:45:00|17665.7|17415.7|17665.7|17415.7|17665.7|17415.7|17665.7|17415.7|2
1654005000000|2022-05-31 13:50:00|17663.2|17413.2|17665.7|17415.7|17665.7|17415.7|17663.2|17413.2|2
1654005300000|2022-05-31 13:55:00|17664.4|17414.4|17498|17458|17664.4|17458|17498|17355.7|11
1654005600000|2022-05-31 14:00:00|17496.6|17456.6|17581.4|17331.4|17584.7|17459.3|17459|17324.7|48
1654005900000|2022-05-31 14:05:00|17584.1|17334.1|17585.4|17335.4|17587.6|17337.6|17581.4|17331.4|3
1654006200000|2022-05-31 14:10:00|17483.1|17443.1|17577.3|17327.3|17581.4|17462.6|17483.1|17327.3|5
1654006500000|2022-05-31 14:15:00|17574.6|17324.6|17575.9|17325.9|17575.9|17325.9|17574.6|17324.6|1
1654006800000|2022-05-31 14:20:00|17574.6|17324.6|17462.9|17438.9|17574.6|17438.9|17460.2|17324.6|1
1654007100000|2022-05-31 14:25:00|17583.9|17333.9|17457.5|17433.5|17583.9|17438.9|17457.5|17333.9|5
1654007400000|2022-05-31 14:30:00|17582.6|17332.6|17480.3|17440.3|17583.9|17440.3|17478.9|17331.2|7
1654007700000|2022-05-31 14:35:00|17587.9|17337.9|17480.2|17440.2|17587.9|17449.6|17473.6|17336.6|2
1654008000000|2022-05-31 14:40:00|17472|17448|17474.9|17450.9|17481.4|17450.9|17472|17440.2|2
1654008300000|2022-05-31 14:45:00|17486.4|17462.4|17486.4|17462.4|17486.4|17462.4|17486.4|17462.4|0
1654008900000|2022-05-31 14:55:00|17491.6|17467.6|17498.2|17458.2|17499.3|17470.2|17491.6|17458.2|6
1654009200000|2022-05-31 15:00:00|17491.5|17467.5|17488.8|17464.8|17491.5|17467.5|17488.8|17464.8|1
1654009500000|2022-05-31 15:05:00|17494.5|17470.5|17499.5|17475.5|17499.5|17475.5|17494.5|17470.5|1
1654009800000|2022-05-31 15:10:00|17500.8|17459.5|17500.8|17460.8|17500.8|17460.8|17500.8|17459.5|4
1654010100000|2022-05-31 15:15:00|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|0
1654010400000|2022-05-31 15:20:00|17608.4|17358.4|17608.4|17358.4|17608.4|17358.4|17608.4|17358.4|3
1654010700000|2022-05-31 15:25:00|17499.4|17475.4|17502|17462|17608.4|17475.4|17499.4|17358.4|2
1654011300000|2022-05-31 15:35:00|17500.6|17460.6|17501.9|17461.9|17608.3|17468.6|17487.3|17358.3|4
1654011600000|2022-05-31 15:40:00|17496.6|17472.6|17517.5|17477.5|17616.3|17493|17496.6|17363.6|10
1654011900000|2022-05-31 15:45:00|17515.8|17491.8|17449.5|17425.5|17606.3|17491.8|17444.9|17353.7|57
1654012200000|2022-05-31 15:50:00|17451.8|17427.8|17456.8|17432.8|17456.8|17432.8|17451.8|17427.8|6
1654012500000|2022-05-31 15:55:00|17454.4|17430.4|17470.1|17430.1|17470.1|17439.4|17454.4|17427.8|7
1654012800000|2022-05-31 16:00:00|17474.2|17450.2|17492.2|17452.2|17594.7|17452.2|17472.9|17344.7|5
1654013400000|2022-05-31 16:10:00|17486.9|17462.9|17521.2|17497.2|17614.1|17497.2|17486.9|17364.1|11
1654013700000|2022-05-31 16:15:00|17521.1|17497.1|17621.9|17371.9|17627.2|17502.3|17521.1|17371.9|8
1654014000000|2022-05-31 16:20:00|17621.8|17371.8|17619.3|17369.3|17621.8|17371.8|17612.4|17362.4|2
1654014300000|2022-05-31 16:25:00|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|8
1654014600000|2022-05-31 16:30:00|17604.5|17354.5|17583.5|17333.5|17604.5|17449.4|17472.7|17333.5|8
1654014900000|2022-05-31 16:35:00|17483.9|17443.9|17495.9|17471.9|17612.9|17471.9|17478.5|17362.9|7
1654015200000|2022-05-31 16:40:00|17497|17473|17497|17473|17497|17473|17497|17473|0
1654015500000|2022-05-31 16:45:00|17498.2|17474.2|17500.6|17476.6|17500.6|17476.6|17497|17473|1
1654015800000|2022-05-31 16:50:00|17501.8|17477.8|17521.3|17481.3|17624|17481.5|17501.8|17374|2
1654016100000|2022-05-31 16:55:00|17521.4|17481.4|17524.1|17484.1|17626.6|17486.6|17521.4|17376.6|4
1654016400000|2022-05-31 17:00:00|17520.1|17496.1|17525|17485|17528.5|17502.1|17520.1|17485|15
1654016700000|2022-05-31 17:05:00|17522.7|17482.7|17522.9|17482.9|17522.9|17482.9|17522.7|17482.7|0
1654017000000|2022-05-31 17:10:00|17522.7|17482.7|17522.7|17482.7|17524|17484|17522.7|17482.7|0
1654017300000|2022-05-31 17:15:00|17522.6|17482.6|17515.4|17491.4|17522.6|17491.4|17511.9|17482.6|5
1654017600000|2022-05-31 17:20:00|17515.2|17491.2|17518|17478|17609.2|17491.4|17491.5|17359.2|28
1654017900000|2022-05-31 17:25:00|17615|17365|17615.4|17365.4|17667.4|17535.2|17490.6|17352.9|98
1654018200000|2022-05-31 17:30:00|17617.9|17367.9|17611|17361|17621.6|17371.6|17603.5|17353.5|2
1654018500000|2022-05-31 17:35:00|17608.5|17358.5|17611|17361|17611|17361|17608.5|17358.5|0
1654018800000|2022-05-31 17:40:00|17480.5|17456.5|17590.6|17340.6|17590.6|17456.5|17466.7|17340.6|20
1654019100000|2022-05-31 17:45:00|17595.8|17345.8|17499.4|17475.4|17606.1|17475.4|17497.1|17345.8|0
1654019400000|2022-05-31 17:50:00|17504.9|17464.9|17592.8|17342.8|17599.4|17477.9|17476.9|17339.9|3
1654019700000|2022-05-31 17:55:00|17591.7|17341.7|17593|17343|17601|17351|17590.5|17340.5|6
1654084800000|2022-06-01 12:00:00|17642|17392|17664.7|17414.7|17683.5|17526.5|17550.5|17388.3|28
1654085100000|2022-06-01 12:05:00|17662.2|17412.2|17664.7|17414.7|17664.7|17414.7|17662.2|17412.2|1
1654085400000|2022-06-01 12:10:00|17671.8|17421.8|17662.4|17412.4|17679.7|17429.7|17662.4|17412.4|3
1654085700000|2022-06-01 12:15:00|17661.1|17411.1|17672.9|17422.9|17674.2|17424.2|17653.9|17403.9|10
1654086000000|2022-06-01 12:20:00|17670.3|17420.3|17610.5|17360.5|17670.3|17513.4|17521.8|17360.5|16
1654086300000|2022-06-01 12:25:00|17605.8|17355.8|17500.6|17460.6|17605.8|17460.6|17498.2|17355.8|0
1654086600000|2022-06-01 12:30:00|17488.8|17464.8|17459.7|17419.7|17586.4|17464.8|17459.7|17324.5|2
1654086900000|2022-06-01 12:35:00|17458.5|17418.5|17441.7|17417.7|17458.5|17418.5|17439.3|17411.3|4
1654087200000|2022-06-01 12:40:00|17546.8|17296.8|17549.4|17299.4|17549.5|17299.5|17546.8|17296.8|1
1654087500000|2022-06-01 12:45:00|17561.2|17311.2|17580.4|17330.4|17585.6|17335.6|17561.2|17311.2|4
1654087800000|2022-06-01 12:50:00|17572|17322|17580.3|17330.3|17580.4|17330.4|17568.4|17318.4|0
1654088100000|2022-06-01 12:55:00|17476.6|17436.6|17585.5|17335.5|17585.5|17437.9|17476.6|17329|4
1654088400000|2022-06-01 13:00:00|17593|17343|17607.4|17357.4|17607.4|17458.1|17493.2|17343|5
1654088700000|2022-06-01 13:05:00|17611.3|17361.3|17508.9|17468.9|17617.8|17468.9|17508.9|17361.3|8
1654089000000|2022-06-01 13:10:00|17612.6|17362.6|17621.5|17371.5|17622.8|17468.9|17508.9|17359|2
1654089300000|2022-06-01 13:15:00|17621.4|17371.4|17661.7|17411.7|17669|17419|17621.4|17371.4|7
1654089600000|2022-06-01 13:20:00|17655.7|17405.7|17659.6|17409.6|17659.6|17409.6|17650.5|17400.5|4
1654089900000|2022-06-01 13:25:00|17655.7|17405.7|17663.9|17413.9|17663.9|17413.9|17652.1|17402.1|4
1654090200000|2022-06-01 13:30:00|17673.4|17423.4|17744|17494|17903.7|17653.7|17658.3|17423.4|35
1654090500000|2022-06-01 13:35:00|17752.8|17502.8|17835.2|17585.2|17835.2|17585.2|17746.3|17496.3|17
1654090800000|2022-06-01 13:40:00|17847.7|17597.7|17861.3|17611.3|17870|17620|17813.1|17563.1|3
1654091100000|2022-06-01 13:45:00|17863.9|17613.9|17812.3|17562.3|17881.4|17631.4|17807.8|17557.8|0
1654091400000|2022-06-01 13:50:00|17807.5|17557.5|17838.9|17588.9|17876.7|17733|17773|17557.5|9
1654091700000|2022-06-01 13:55:00|17834.2|17584.2|17837.7|17587.7|17837.7|17587.7|17834.1|17584.1|0
1654092000000|2022-06-01 14:00:00|17836.4|17586.4|17870.4|17620.4|17880.1|17630.1|17836.4|17586.4|11
1654092300000|2022-06-01 14:05:00|17870.2|17620.2|17865.3|17615.3|17870.2|17620.2|17814.1|17564.1|14
1654092600000|2022-06-01 14:10:00|17857.5|17607.5|17851.6|17601.6|17857.5|17695|17719|17589.9|3
1654092900000|2022-06-01 14:15:00|17852.9|17602.9|17852.9|17602.9|17852.9|17602.9|17852.9|17602.9|3
1654093200000|2022-06-01 14:20:00|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|0
1654093500000|2022-06-01 14:25:00|17794.8|17754.8|17992.6|17742.6|17992.6|17754.8|17794.8|17686.3|15
1654093800000|2022-06-01 14:30:00|17991.4|17741.4|17914.9|17664.9|17992.6|17742.6|17914.9|17664.9|4
1654094100000|2022-06-01 14:35:00|17911|17661|17922.7|17672.7|17924|17762.1|17802.1|17661|2
1654094400000|2022-06-01 14:40:00|17932.8|17682.8|17935.2|17685.2|17974.5|17834.5|17831.6|17663.7|30
1654094700000|2022-06-01 14:45:00|17924.1|17674.1|17931.9|17681.9|17942|17810.8|17850.8|17667.6|5
1654095000000|2022-06-01 14:50:00|17931.8|17681.8|17930.5|17680.5|17934.4|17762.1|17800.8|17649.2|3
1654095300000|2022-06-01 14:55:00|17900.3|17650.3|17918.5|17668.5|17946.2|17814.9|17853.9|17624.8|34
1654095600000|2022-06-01 15:00:00|17922.4|17672.4|17942|17692|17945.9|17695.9|17921.1|17671.1|3
1654095900000|2022-06-01 15:05:00|17941.9|17691.9|17963.7|17713.7|17967.9|17814.9|17838.9|17674.6|18
1654096200000|2022-06-01 15:10:00|17970|17720|17986.2|17736.2|18002.2|17865.9|17869.3|17720|17
1654096500000|2022-06-01 15:15:00|17990.1|17740.1|17872.4|17832.4|17990.1|17853.4|17872.4|17715.8|14
1654096800000|2022-06-01 15:20:00|17861.8|17837.8|17871|17847|17886.6|17853.3|17860.5|17831.1|57
1654097100000|2022-06-01 15:25:00|17872.2|17848.2|17824.9|17800.9|17967|17848.2|17824.9|17681.6|22
1654097400000|2022-06-01 15:30:00|17824.8|17800.8|17931.1|17681.1|17951.9|17804.4|17823.6|17677.5|4
1654097700000|2022-06-01 15:35:00|17939.5|17689.5|17945.4|17695.4|17950.2|17813|17853|17684.7|5
1654098000000|2022-06-01 15:40:00|17851.7|17811.7|17847.8|17597.8|17947.5|17811.7|17815.8|17596.5|13
1654098300000|2022-06-01 15:45:00|17846.5|17596.5|17861.9|17611.9|17864.4|17737.4|17761.4|17589.3|6
1654098600000|2022-06-01 15:50:00|17860.7|17610.7|17840.4|17590.4|17860.7|17740.1|17763.3|17589.2|3
1654098900000|2022-06-01 15:55:00|17840.3|17590.3|17774.8|17750.8|17876.1|17752|17765.2|17590.3|4
1654099200000|2022-06-01 16:00:00|17918.5|17668.5|17844.6|17820.6|17946|17820.6|17823.8|17668.5|7
1654099500000|2022-06-01 16:05:00|17848.2|17824.2|17909.3|17659.3|17927.4|17824.2|17806.6|17654.8|7
1654099800000|2022-06-01 16:10:00|17908.1|17658.1|17802.6|17778.6|17919.9|17791.7|17798.9|17658.1|4
1654100100000|2022-06-01 16:15:00|17805|17781|17860.7|17610.7|17914.5|17781|17784.5|17610.7|15
1654100400000|2022-06-01 16:20:00|17860.6|17610.6|17889.7|17639.7|17889.7|17732.3|17756.3|17610.6|7
1654100700000|2022-06-01 16:25:00|17888.4|17638.4|17902.7|17652.7|17905.9|17756.5|17796.5|17637.1|7
1654101000000|2022-06-01 16:30:00|17901.4|17651.4|17908.7|17658.7|17928|17811.1|17803.8|17635.8|12
1654101300000|2022-06-01 16:35:00|17901.5|17651.5|17888.3|17638.3|17915.2|17803.5|17811.8|17637|8
1654101600000|2022-06-01 16:40:00|17895.5|17645.5|17906.5|17656.5|17906.5|17748.5|17788.5|17638.3|1
1654101900000|2022-06-01 16:45:00|17924|17674|17902.2|17652.2|17928.9|17797|17813|17652.2|5
1654102200000|2022-06-01 16:50:00|17897.4|17647.4|17793.4|17753.4|17897.4|17753.4|17791.1|17639.5|2
1654102500000|2022-06-01 16:55:00|17795.8|17755.8|17796.3|17756.3|17899.5|17766.6|17795.1|17644|5
1654102800000|2022-06-01 17:00:00|17786.7|17746.7|17917.2|17667.2|17917.2|17763.9|17782.6|17635.6|6
1654103100000|2022-06-01 17:05:00|17809.6|17769.6|17851.1|17601.1|17907.9|17770.8|17772.1|17601.1|29
1654103400000|2022-06-01 17:10:00|17852.4|17602.4|17854.6|17604.6|17854.6|17710.1|17748.9|17597.4|12
1654103700000|2022-06-01 17:15:00|17858.2|17608.2|17760.9|17720.9|17858.2|17724.5|17760.9|17603.4|3
1654104000000|2022-06-01 17:20:00|17762.1|17722.1|17865.5|17615.5|17867.7|17750.7|17759.7|17602.2|44
1654104300000|2022-06-01 17:25:00|17867.7|17617.7|17889.6|17639.6|17917.4|17790.2|17748.9|17612.8|169
1654104600000|2022-06-01 17:30:00|17889.7|17639.7|17820|17570|17892.3|17761.5|17774.9|17567.5|9
1654104900000|2022-06-01 17:35:00|17724.1|17684.1|17866.5|17616.5|17866.5|17705.8|17720|17565|6
1654105200000|2022-06-01 17:40:00|17862.6|17612.6|17911.5|17661.5|17911.5|17776.5|17816.5|17610.2|1
1654105500000|2022-06-01 17:45:00|17811.7|17771.7|17917.8|17667.8|17917.8|17779|17811.7|17641.6|6
1654105800000|2022-06-01 17:50:00|17920.3|17670.3|17935.8|17685.8|17938|17806.2|17828.3|17663.9|15
1654106100000|2022-06-01 17:55:00|17935.7|17685.7|17938.3|17688.3|17940.7|17829.1|17831.8|17679.2|13
1654171200000|2022-06-02 12:00:00|17889.2|17639.2|17860.2|17610.2|17889.2|17639.2|17851.5|17601.5|16
1654171500000|2022-06-02 12:05:00|17860.1|17610.1|17847.8|17597.8|17860.1|17610.1|17832.7|17582.7|5
1654171800000|2022-06-02 12:10:00|17846.5|17596.5|17832.8|17582.8|17846.5|17708.1|17681|17551.5|9
1654172100000|2022-06-02 12:15:00|17834|17584|17834|17584|17834|17584|17832.8|17582.8|0
1654172400000|2022-06-02 12:20:00|17832.7|17582.7|17821.4|17571.4|17832.7|17582.7|17821.4|17571.4|1
1654172700000|2022-06-02 12:25:00|17820.2|17570.2|17820.2|17570.2|17820.2|17570.2|17820.2|17570.2|0
1654173000000|2022-06-02 12:30:00|17820.1|17570.1|17822.6|17572.6|17822.6|17572.6|17820.1|17570.1|0
1654173300000|2022-06-02 12:35:00|17818.8|17568.8|17803.8|17553.8|17818.8|17568.8|17803.8|17553.8|0
1654173600000|2022-06-02 12:40:00|17801.3|17551.3|17801.2|17551.2|17801.3|17551.3|17801.2|17551.2|1
1654173900000|2022-06-02 12:45:00|17807.6|17557.6|17825.1|17575.1|17825.1|17575.1|17807.6|17557.6|0
1654174200000|2022-06-02 12:50:00|17823.8|17573.8|17822.6|17572.6|17823.8|17573.8|17822.6|17572.6|1
1654174500000|2022-06-02 12:55:00|17830|17580|17928.8|17678.8|17928.8|17678.8|17830|17580|6
1654174800000|2022-06-02 13:00:00|17933.9|17683.9|17938.9|17688.9|17948.9|17698.9|17932.6|17682.6|0
1654175100000|2022-06-02 13:05:00|17936.3|17686.3|17933.8|17683.8|17936.3|17686.3|17933.8|17683.8|0
1654175700000|2022-06-02 13:15:00|17938.8|17688.8|17940|17690|17940|17690|17938.8|17688.8|2
1654176000000|2022-06-02 13:20:00|17935|17685|17825.5|17801.5|17946.3|17801.5|17824.2|17685|8
1654176300000|2022-06-02 13:25:00|17814.4|17790.4|17901.1|17651.1|17917.4|17801.5|17814.4|17649.8|2
1654176600000|2022-06-02 13:30:00|17912.2|17662.2|17904.6|17654.6|17913.4|17663.4|17892.3|17642.3|6
1654176900000|2022-06-02 13:35:00|17912|17662|17888.3|17638.3|17920.9|17670.9|17839.6|17589.6|8
1654177200000|2022-06-02 13:40:00|17893.3|17643.3|17865.7|17615.7|17915.8|17752|17782|17615.7|5
1654177500000|2022-06-02 13:45:00|17863.2|17613.2|17873.1|17623.1|17873.1|17623.1|17853.2|17603.2|9
1654177800000|2022-06-02 13:50:00|17879.3|17629.3|17854.4|17604.4|17879.3|17629.3|17854.4|17604.4|7
1654178100000|2022-06-02 13:55:00|17861.8|17611.8|17856.8|17606.8|17864.2|17614.2|17856.8|17606.8|3
1654178400000|2022-06-02 14:00:00|17846.7|17596.7|17854.2|17604.2|17854.2|17604.2|17839.3|17589.3|6
1654178700000|2022-06-02 14:05:00|17855.4|17605.4|17856.7|17606.7|17859.1|17609.1|17855.4|17605.4|15
1654179000000|2022-06-02 14:10:00|17856.6|17606.6|17861.7|17611.7|17861.7|17611.7|17855.4|17605.4|5
1654179300000|2022-06-02 14:15:00|17865.4|17615.4|17875.4|17625.4|17875.4|17713.4|17734.9|17610.4|7
1654179600000|2022-06-02 14:20:00|17881.6|17631.6|17870.6|17620.6|17881.6|17728.1|17760.3|17610.5|4
1654179900000|2022-06-02 14:25:00|17766.8|17726.8|17873.1|17623.1|17873.1|17735.9|17758.6|17618|10
1654180200000|2022-06-02 14:30:00|17875.6|17625.6|17809.3|17559.3|17878.1|17733.6|17756.3|17559.3|13
1654180500000|2022-06-02 14:35:00|17690|17666|17754|17504|17797.9|17666|17690|17504|7
1654180800000|2022-06-02 14:40:00|17755.3|17505.3|17752.8|17502.8|17756.5|17506.5|17752.8|17502.8|4
1654181100000|2022-06-02 14:45:00|17752.7|17502.7|17764.1|17514.1|17776.7|17526.7|17752.7|17502.7|4
1654181400000|2022-06-02 14:50:00|17762.8|17512.8|17751.4|17501.4|17767.9|17517.9|17751.4|17501.4|4
1654181700000|2022-06-02 14:55:00|17746.5|17496.5|17752.6|17502.6|17752.7|17502.7|17746.5|17496.5|2
1654182000000|2022-06-02 15:00:00|17751.4|17501.4|17752.6|17502.6|17752.6|17502.6|17751.4|17501.4|2
1654182300000|2022-06-02 15:05:00|17751.4|17501.4|17752.6|17502.6|17752.6|17502.6|17751.4|17501.4|4
1654182600000|2022-06-02 15:10:00|17667.7|17627.7|17795.3|17545.3|17795.3|17627.7|17667.7|17522.8|6
1654182900000|2022-06-02 15:15:00|17794|17544|17682.1|17658.1|17799|17658.1|17678.4|17544|4
1654183200000|2022-06-02 15:20:00|17806.4|17556.4|17762.6|17512.6|17806.4|17658.1|17682.1|17510.1|8
1654183500000|2022-06-02 15:25:00|17761.3|17511.3|17760|17510|17767.5|17517.5|17760|17510|2
1654183800000|2022-06-02 15:30:00|17763.7|17513.7|17761.2|17511.2|17767.4|17517.4|17760|17510|4
1654184100000|2022-06-02 15:35:00|17762.5|17512.5|17755|17505|17767.5|17517.5|17755|17505|2
1654184400000|2022-06-02 15:40:00|17753.7|17503.7|17652.4|17612.4|17763.8|17612.4|17642.4|17503.7|3
1654184700000|2022-06-02 15:45:00|17644.3|17620.3|17765|17515|17765|17620.3|17643.1|17506.2|5
1654185000000|2022-06-02 15:50:00|17764.9|17514.9|17766.3|17516.3|17766.3|17627.9|17650.6|17514.9|2
1654185300000|2022-06-02 15:55:00|17765|17515|17687.4|17647.4|17766.3|17648.7|17650.6|17513.7|4
1654185600000|2022-06-02 16:00:00|17679.3|17655.3|17679.3|17655.3|17688.6|17655.3|17676.8|17647.4|2
1654185900000|2022-06-02 16:05:00|17724.8|17684.8|17823.6|17573.6|17823.6|17687.3|17717.4|17573.6|8
1654186200000|2022-06-02 16:10:00|17718.6|17678.6|17823.6|17573.6|17829.8|17687.8|17693.2|17554.6|6
1654186500000|2022-06-02 16:15:00|17711.1|17671.1|17716|17676|17716|17676|17711.1|17671.1|4
1654186800000|2022-06-02 16:20:00|||||||||2
1654187100000|2022-06-02 16:25:00|17711.7|17687.7|17678.4|17638.4|17818.4|17687.7|17677.1|17542.1|8
1654187400000|2022-06-02 16:30:00|17677.1|17637.1|17812.1|17562.1|17817.1|17637.1|17677.1|17562.1|7
1654187700000|2022-06-02 16:35:00|17817.1|17567.1|17847.1|17597.1|17859.5|17731.4|17755.4|17567.1|8
1654188000000|2022-06-02 16:40:00|17845.8|17595.8|17857.1|17607.1|17857.1|17709.6|17748.3|17595.8|2
1654188300000|2022-06-02 16:45:00|17855.8|17605.8|17749.5|17709.5|17857.1|17709.5|17748.3|17605.8|2
1654188600000|2022-06-02 16:50:00|17748.3|17708.3|17858.2|17608.2|17858.3|17709.5|17748.3|17605.8|9
1654188900000|2022-06-02 16:55:00|17857|17607|17859.5|17609.5|17859.5|17710.7|17750.7|17607|4
1654189200000|2022-06-02 17:00:00|17858.2|17608.2|17859.5|17609.5|17859.5|17710.7|17750.7|17606.9|4
1654189500000|2022-06-02 17:05:00|17859.4|17609.4|17859.4|17609.4|17860.7|17727.4|17737.7|17608.2|3
1654189800000|2022-06-02 17:10:00|17816.9|17566.9|17805.6|17555.6|17816.9|17566.9|17804.4|17554.4|7
1654190100000|2022-06-02 17:15:00|17803.1|17553.1|17693.1|17653.1|17805.6|17653.1|17690.6|17545.6|9
1654190400000|2022-06-02 17:20:00|17682.6|17658.6|17718.1|17678.1|17818.1|17678.1|17680.1|17564.3|15
1654190700000|2022-06-02 17:25:00|17719.3|17679.3|17873.1|17623.1|17927|17781.2|17718.1|17588.1|106
1654191000000|2022-06-02 17:30:00|17874.4|17624.4|17886.8|17636.8|17890.6|17724.4|17754.4|17596.9|4
1654191900000|2022-06-02 17:45:00|17884.3|17634.3|17888|17638|17890.6|17640.6|17884.3|17634.3|1
1654192200000|2022-06-02 17:50:00|17889.3|17639.3|17883|17633|17889.3|17746.8|17786.8|17631.7|1
1654192500000|2022-06-02 17:55:00|17881.7|17631.7|17881.7|17631.7|17884.2|17634.2|17879.2|17629.2|4
1654257600000|2022-06-03 12:00:00|17810|17786|17917.7|17667.7|17924|17786|17760.3|17625.5|23
1654257900000|2022-06-03 12:05:00|17806.5|17766.5|17927.6|17677.6|17928.8|17784.5|17803.5|17677.6|4
1654258200000|2022-06-03 12:10:00|17927.5|17677.5|17937.2|17687.2|17941.1|17792.5|17830|17677.5|3
1654258500000|2022-06-03 12:15:00|17944.7|17694.7|17984|17734|17988|17859.6|17845.9|17694.7|17
1654258800000|2022-06-03 12:20:00|17981.5|17731.5|17896.2|17856.2|18000|17858.7|17880.2|17731.5|16
1654259100000|2022-06-03 12:25:00|17896.1|17856.1|17901.2|17861.2|17903.8|17863.8|17896.1|17856.1|1
1654259400000|2022-06-03 12:30:00|17903.7|17863.7|18010.5|17760.5|18064.6|17918.4|17903.7|17756.8|27
1654259700000|2022-06-03 12:35:00|18006.8|17756.8|18005.5|17755.5|18010.5|17760.5|17997|17747|0
1654260000000|2022-06-03 12:40:00|18017.8|17767.8|17988.5|17738.5|18017.8|17767.8|17988.5|17738.5|0
1654260300000|2022-06-03 12:45:00|17887.2|17847.2|17847.4|17807.4|17988.5|17847.2|17843.6|17698.6|3
1654260600000|2022-06-03 12:50:00|17959.8|17709.8|17968.4|17718.4|17972|17722|17959.8|17709.8|1
1654260900000|2022-06-03 12:55:00|17970.8|17720.8|17962.3|17712.3|17970.8|17720.8|17961.1|17711.1|0
1654261200000|2022-06-03 13:00:00|17851.2|17811.2|17973.1|17723.1|17973.1|17820.1|17812.8|17659.2|15
1654261500000|2022-06-03 13:05:00|17866.9|17826.9|17973.3|17723.3|17973.4|17847.7|17866.9|17719.5|8
1654261800000|2022-06-03 13:10:00|17970.9|17720.9|17863.4|17823.4|17975.9|17832.8|17855.6|17720.9|14
1654262100000|2022-06-03 13:15:00|17855.5|17831.5|17968.4|17718.4|17968.4|17831.5|17845.5|17718.4|1
1654262400000|2022-06-03 13:20:00|17962|17712|17963.2|17713.2|17963.2|17713.2|17962|17712|2
1654262700000|2022-06-03 13:25:00|17961.9|17711.9|17974.4|17724.4|17974.4|17831.2|17853.9|17710.7|8
1654263000000|2022-06-03 13:30:00|17978|17728|17979.2|17729.2|17984.2|17734.2|17973|17723|8
1654263300000|2022-06-03 13:35:00|17979.1|17729.1|17892.8|17852.8|17979.1|17852.8|17883.9|17729.1|2
1654263600000|2022-06-03 13:40:00|17881.3|17857.3|17979.5|17729.5|17989.5|17857.3|17862|17716.9|30
1654263900000|2022-06-03 13:45:00|17977.1|17727.1|17930.3|17680.3|17986.1|17841.8|17834.2|17674.4|22
1654264200000|2022-06-03 13:50:00|17929.1|17679.1|17900.5|17650.5|17930.3|17777.4|17770.9|17627.1|22
1654264500000|2022-06-03 13:55:00|17901.7|17651.7|17901.7|17651.7|17913|17750.5|17788.1|17645.5|4
1654264800000|2022-06-03 14:00:00|17918|17668|17904.2|17654.2|17918|17668|17903|17653|1
1654265100000|2022-06-03 14:05:00|17910.3|17660.3|17900.5|17650.5|17910.3|17660.3|17900.5|17650.5|2
1654265400000|2022-06-03 14:10:00|17799.4|17759.4|17903|17653|17905.6|17759.4|17799.4|17651.9|4
1654265700000|2022-06-03 14:15:00|17796.8|17756.8|17799.3|17759.3|17903|17763.7|17787.7|17653|2
1654266000000|2022-06-03 14:20:00|17801.8|17761.8|17903|17653|17903|17761.8|17799.3|17653|2
1654266300000|2022-06-03 14:25:00|17799.3|17759.3|17901.8|17651.8|17903|17759.3|17799.3|17650.5|1
1654266600000|2022-06-03 14:30:00|17901.7|17651.7|17901.7|17651.7|17901.8|17651.8|17901.7|17651.7|2
1654266900000|2022-06-03 14:35:00|17789.2|17749.2|17896.6|17646.6|17896.6|17749.2|17789.2|17646.6|3
1654267200000|2022-06-03 14:40:00|17897.8|17647.8|17902.6|17652.6|17906.4|17754|17794|17647.8|3
1654267500000|2022-06-03 14:45:00|17795.3|17755.3|17795.3|17755.3|17907.6|17755.3|17795.3|17656.4|2
1654267800000|2022-06-03 14:50:00|17799.1|17759.1|17795.2|17755.2|17799.1|17759.1|17795.2|17755.2|3
1654268100000|2022-06-03 14:55:00|17799.1|17759.1|17794|17754|17900.3|17759.1|17794|17650.3|13
1654268400000|2022-06-03 15:00:00|17800.4|17760.4|17821.6|17781.6|17921.6|17793.6|17800.4|17661.7|15
1654268700000|2022-06-03 15:05:00|17821.7|17781.7|17846.5|17806.5|17949|17806.5|17814.9|17697.8|5
1654269000000|2022-06-03 15:10:00|17838.6|17814.6|17816.6|17776.6|17936.6|17814.6|17816.6|17686.6|6
1654269300000|2022-06-03 15:15:00|17807.4|17783.4|17929.1|17679.1|17931.5|17784.8|17806.2|17679.1|4
1654269600000|2022-06-03 15:20:00|17816.3|17792.3|17931.7|17681.7|17932.9|17792.3|17809.9|17677.8|5
1654269900000|2022-06-03 15:25:00|17931.6|17681.6|17930.4|17680.4|17934.1|17794.9|17815|17680.3|3
1654270200000|2022-06-03 15:30:00|17930.3|17680.3|17913|17663|17930.3|17793.5|17817.5|17660.6|2
1654270500000|2022-06-03 15:35:00|17914.2|17664.2|17911.7|17661.7|17919.1|17669.1|17911.7|17661.7|4
1654270800000|2022-06-03 15:40:00|17917.9|17667.9|17916.7|17666.7|17926.6|17676.6|17912.9|17662.9|3
1654271100000|2022-06-03 15:45:00|17920.4|17670.4|17916.6|17666.6|17920.4|17670.4|17916.6|17666.6|3
1654271400000|2022-06-03 15:50:00|17914.2|17664.2|17914.2|17664.2|17917.8|17667.8|17912.9|17662.9|2
1654271700000|2022-06-03 15:55:00|17912.9|17662.9|17925.1|17675.1|17927.6|17677.6|17912.9|17662.9|6
1654272000000|2022-06-03 16:00:00|17921.4|17671.4|17916.5|17666.5|17922.7|17672.7|17916.5|17666.5|3
1654272300000|2022-06-03 16:05:00|17915.3|17665.3|17907.8|17657.8|17920.2|17670.2|17907.8|17657.8|10
1654272600000|2022-06-03 16:10:00|17912.7|17662.7|17796.6|17756.6|17912.7|17756.6|17796.6|17659|3
1654272900000|2022-06-03 16:15:00|17905.2|17655.2|17907.8|17657.8|17914|17664|17905.2|17655.2|4
1654273200000|2022-06-03 16:20:00|17799.1|17759.1|17935.3|17685.3|17935.3|17759.1|17796.5|17685.2|5
1654273500000|2022-06-03 16:25:00|17935.2|17685.2|17843.5|17819.5|17961.4|17819.5|17843.5|17685.2|5
1654273800000|2022-06-03 16:30:00|17855.2|17815.2|17925.3|17675.3|17952.7|17824.6|17848.6|17675.3|16
1654274100000|2022-06-03 16:35:00|17924.1|17674.1|17924.1|17674.1|17924.1|17674.1|17924.1|17674.1|11
1654274400000|2022-06-03 16:40:00|17919.1|17669.1|17925.3|17675.3|17925.3|17675.3|17907.8|17657.8|15
1654274700000|2022-06-03 16:45:00|17925.2|17675.2|17930.2|17680.2|17930.2|17680.2|17925.2|17675.2|11
1654275000000|2022-06-03 16:50:00|17932.7|17682.7|17926.5|17676.5|17934|17684|17925.3|17675.3|12
1654275300000|2022-06-03 16:55:00|17928.9|17678.9|17926.5|17676.5|17928.9|17678.9|17925.3|17675.3|13
1654275600000|2022-06-03 17:00:00|17926.6|17676.6|17926.6|17676.6|17926.6|17676.6|17925.3|17675.3|10
1654275900000|2022-06-03 17:05:00|17930.3|17680.3|17927.9|17677.9|17930.3|17680.3|17925.3|17675.3|11
1654276200000|2022-06-03 17:10:00|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|26
1654276500000|2022-06-03 17:15:00|17925.3|17675.3|17914.2|17664.2|17925.3|17675.3|17906.7|17656.7|19
1654276800000|2022-06-03 17:20:00|17914.1|17664.1|17919.1|17669.1|17927.7|17775.3|17815.3|17664.1|12
1654277100000|2022-06-03 17:25:00|17815.3|17775.3|17936.7|17686.7|17949|17822|17815.3|17669.1|92
1654277400000|2022-06-03 17:30:00|17928.1|17678.1|17908.9|17658.9|17944|17794.1|17808.9|17658.9|8
1654277700000|2022-06-03 17:35:00|17897.7|17647.7|17892.6|17642.6|17897.7|17647.7|17890.2|17640.2|1
1654278000000|2022-06-03 17:40:00|17891.4|17641.4|17881.4|17631.4|17892.6|17642.6|17877.7|17627.7|1
1654278300000|2022-06-03 17:45:00|17880.2|17630.2|17925.1|17675.1|17925.2|17675.2|17880.2|17630.2|2
1654278600000|2022-06-03 17:50:00|17923.9|17673.9|17923.9|17673.9|17925.1|17675.1|17923.9|17673.9|1
1654278900000|2022-06-03 17:55:00|17925.1|17675.1|17937.5|17687.5|17937.5|17687.5|17925.1|17675.1|9
1654516800000|2022-06-06 12:00:00|17918.9|17668.9|17865.3|17615.3|17918.9|17767|17667|17509.8|27
1654517400000|2022-06-06 12:10:00|17863.1|17613.1|17870.3|17620.3|17870.3|17620.3|17857.8|17607.8|1
1654517700000|2022-06-06 12:15:00|17870.2|17620.2|17870.2|17620.2|17870.2|17620.2|17870.2|17620.2|0
1654518000000|2022-06-06 12:20:00|17871.6|17621.6|17881.6|17631.6|17881.6|17631.6|17871.6|17621.6|2
1654518300000|2022-06-06 12:25:00|17880.2|17630.2|17880.2|17630.2|17881.6|17631.6|17878.8|17628.8|2
1654518600000|2022-06-06 12:30:00|17878.8|17628.8|17880.1|17630.1|17880.2|17630.2|17878.8|17628.8|1
1654518900000|2022-06-06 12:35:00|17878.7|17628.7|17878.7|17628.7|17880.1|17630.1|17878.7|17628.7|4
1654519200000|2022-06-06 12:40:00|17880.1|17630.1|17849.8|17599.8|17881.5|17631.5|17814.3|17564.3|4
1654519500000|2022-06-06 12:45:00|17852.6|17602.6|17845.1|17595.1|17861.5|17611.5|17845.1|17595.1|2
1654519800000|2022-06-06 12:50:00|17846.4|17596.4|17848.9|17598.9|17848.9|17598.9|17845|17595|3
1654520100000|2022-06-06 12:55:00|17850.3|17600.3|17850.3|17600.3|17850.3|17600.3|17850.3|17600.3|2
1654520400000|2022-06-06 13:00:00|17856.9|17606.9|17896.1|17646.1|17920.3|17670.3|17856.9|17606.9|5
1654520700000|2022-06-06 13:05:00|17893.3|17643.3|17891.1|17641.1|17895|17645|17888|17638|7
1654521000000|2022-06-06 13:10:00|17893.6|17643.6|17896.4|17646.4|17896.4|17646.4|17886.9|17636.9|16
1654521300000|2022-06-06 13:15:00|17894.7|17644.7|17918.5|17668.5|17919.9|17669.9|17889.1|17639.1|2
1654521600000|2022-06-06 13:20:00|17915.2|17665.2|17918.8|17668.8|17920.4|17670.4|17913.2|17663.2|4
1654521900000|2022-06-06 13:25:00|17920.4|17670.4|17920.4|17670.4|17921.5|17671.5|17912.1|17662.1|2
1654522200000|2022-06-06 13:30:00|17917.6|17667.6|17917.5|17667.5|17924.5|17674.5|17912|17662|3
1654522500000|2022-06-06 13:35:00|17886.8|17636.8|17860.2|17610.2|17890.8|17754.9|17740.4|17610.2|11
1654522800000|2022-06-06 13:40:00|17861.6|17611.6|17879.8|17629.8|17899.2|17787.3|17827.3|17611.6|6
1654523100000|2022-06-06 13:45:00|17874.2|17624.2|17883.7|17633.7|17883.7|17633.7|17868.6|17618.6|2
1654523700000|2022-06-06 13:55:00|17883.6|17633.6|17893|17643|17894.5|17644.5|17883.6|17633.6|1
1654524000000|2022-06-06 14:00:00|17895.3|17645.3|17891.9|17641.9|17895.3|17645.3|17891.9|17641.9|0
1654524300000|2022-06-06 14:05:00|17889.7|17639.7|17896.3|17646.3|17897.4|17647.4|17889.7|17639.7|5
1654524600000|2022-06-06 14:10:00|17895.2|17645.2|17899.6|17649.6|17899.6|17649.6|17894.1|17644.1|0
1654524900000|2022-06-06 14:15:00|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|0
1654525200000|2022-06-06 14:20:00|17898.4|17648.4|17897.6|17647.6|17898.4|17648.4|17896.2|17646.2|0
1654525500000|2022-06-06 14:25:00|17896.5|17646.5|17897.9|17647.9|17899|17649|17896.5|17646.5|4
1654525800000|2022-06-06 14:30:00|17904.9|17654.9|17899|17649|17904.9|17654.9|17899|17649|8
1654526100000|2022-06-06 14:35:00|17901.2|17651.2|17901.2|17651.2|17901.2|17651.2|17901.2|17651.2|0
1654526400000|2022-06-06 14:40:00|17902.3|17652.3|17902.3|17652.3|17902.3|17652.3|17902.3|17652.3|3
1654527000000|2022-06-06 14:50:00|17904.5|17654.5|17905.5|17655.5|17905.5|17655.5|17904.4|17654.4|6
1654527300000|2022-06-06 14:55:00|17901.1|17651.1|17901.1|17651.1|17901.1|17651.1|17901.1|17651.1|0
1654527600000|2022-06-06 15:00:00|17907.7|17657.7|17933.9|17683.9|17934.5|17684.5|17907.7|17657.7|7
1654527900000|2022-06-06 15:05:00|17946.4|17696.4|18017|17767|18017|17816.7|17856.7|17696.4|9
1654528200000|2022-06-06 15:10:00|18015.9|17765.9|17998.3|17748.3|18015.9|17867.6|17907.6|17746.9|11
1654528500000|2022-06-06 15:15:00|17999.4|17749.4|17872.6|17848.6|17999.4|17848.6|17872.6|17738.3|1
1654528800000|2022-06-06 15:20:00|17877.3|17837.3|17988.3|17738.3|17990.5|17837.3|17877.3|17737.2|0
1654529100000|2022-06-06 15:25:00|17985|17735|17985|17735|17988.3|17738.3|17985|17735|0
1654529400000|2022-06-06 15:30:00|17983.9|17733.9|17983.5|17733.5|17983.9|17844.1|17863.9|17731.3|5
1654529700000|2022-06-06 15:35:00|17982.4|17732.4|17982.4|17732.4|17988.8|17844.1|17863.9|17731.3|4
1654530000000|2022-06-06 15:40:00|||||||||1
1654530300000|2022-06-06 15:45:00|17875.2|17835.2|17988.2|17738.2|17988.2|17836.6|17874.1|17737.1|5
1654530600000|2022-06-06 15:50:00|17988.1|17738.1|17992.5|17742.5|17992.5|17742.5|17988.1|17738.1|0
1654530900000|2022-06-06 15:55:00|17991.4|17741.4|17991.4|17741.4|17991.4|17741.4|17991.4|17741.4|0
1654531200000|2022-06-06 16:00:00|17983.9|17733.9|17871|17831|17983.9|17831|17871|17692.2|2
1654531500000|2022-06-06 16:05:00|17952.4|17702.4|17867.3|17827.3|17952.4|17832.8|17856.8|17702.4|4
1654531800000|2022-06-06 16:10:00|17864.8|17824.8|17864.8|17824.8|17868.4|17828.4|17864.8|17824.8|3
1654532100000|2022-06-06 16:15:00|17860.7|17820.7|17854.1|17814.1|17971.2|17831.2|17845|17713.5|14
1654532400000|2022-06-06 16:20:00|17847.2|17823.2|17847.2|17823.2|17854.1|17823.2|17847.2|17814.1|8
1654532700000|2022-06-06 16:25:00|17845|17821|18005.9|17755.9|18005.9|17821|17845|17741.5|13
1654533000000|2022-06-06 16:30:00|18003.4|17753.4|18019.9|17769.9|18026.6|17884.7|17901.7|17752|14
1654533300000|2022-06-06 16:35:00|18021|17771|18026.6|17776.6|18026.6|17885|17907.3|17768.8|9
1654533600000|2022-06-06 16:40:00|18019.9|17769.9|18020.9|17770.9|18027.7|17885.6|17898.4|17768.5|7
1654533900000|2022-06-06 16:45:00|18019.8|17769.8|17895|17855|18020.7|17885.3|17895|17752.3|6
1654534200000|2022-06-06 16:50:00|17892.2|17852.2|18008.2|17758.2|18008.2|17852.2|17892.2|17749.4|7
1654534500000|2022-06-06 16:55:00|18007.1|17757.1|17997.1|17747.1|18008.2|17855|17875.3|17742.7|6
1654534800000|2022-06-06 17:00:00|17996|17746|17997|17747|17999.8|17853|17875.3|17742.7|6
1654535100000|2022-06-06 17:05:00|17995.9|17745.9|18005.2|17755.2|18013.7|17867.5|17876.3|17742.6|4
1654535400000|2022-06-06 17:10:00|17994|17744|17967.2|17717.2|18006.3|17860.8|17872.8|17706.9|13
1654535700000|2022-06-06 17:15:00|17966.1|17716.1|17969.4|17719.4|17976.4|17726.4|17965|17715|7
1654536000000|2022-06-06 17:20:00|17976.4|17726.4|18002.7|17752.7|18002.7|17889.4|17895.2|17725|24
1654536300000|2022-06-06 17:25:00|17991.4|17741.4|17919.8|17669.8|18042.9|17910.5|17800.7|17661.5|50
1654536600000|2022-06-06 17:30:00|17918.7|17668.7|17952.6|17702.6|17967.6|17717.6|17918.4|17668.4|0
1654536900000|2022-06-06 17:35:00|17950.4|17700.4|17950.4|17700.4|17950.4|17700.4|17949|17699|0
1654537200000|2022-06-06 17:40:00|17949|17699|17949|17699|17949|17699|17949|17699|0
1654537500000|2022-06-06 17:45:00|17952.3|17702.3|17942.5|17692.5|17956.5|17706.5|17942.5|17692.5|0
1654537800000|2022-06-06 17:50:00|17943.9|17693.9|17914.2|17664.2|17943.9|17693.9|17894.2|17644.2|12
1654538100000|2022-06-06 17:55:00|17874.2|17624.2|17875.3|17625.3|17916.7|17666.7|17853.9|17603.9|10
1654603200000|2022-06-07 12:00:00|17880.2|17630.2|17950.5|17700.5|17950.5|17700.5|17880.2|17630.2|8
1654603500000|2022-06-07 12:05:00|17877.6|17837.6|18016.8|17766.8|18016.8|17854.8|17874.7|17730.8|7
1654603800000|2022-06-07 12:10:00|17995.7|17745.7|18107.1|17857.1|18132.1|17882.1|17993.6|17743.6|43
1654604100000|2022-06-07 12:15:00|18107|17857|18132.7|17882.7|18133.1|17883.1|18107|17857|3
1654604400000|2022-06-07 12:20:00|18150.2|17900.2|18140.6|17890.6|18153.8|18017.9|18041.9|17881.3|11
1654604700000|2022-06-07 12:25:00|18139.6|17889.6|18142.3|17892.3|18142.3|17993.1|18031.7|17878.8|6
1654605000000|2022-06-07 12:30:00|18141.2|17891.2|18144.4|17894.4|18144.4|17894.4|18140.2|17890.2|4
1654605300000|2022-06-07 12:35:00|18144.1|17894.1|18183.3|17933.3|18187.7|17937.7|18144.1|17894.1|15
1654605600000|2022-06-07 12:40:00|18184.8|17934.8|18189.8|17939.8|18204.8|17954.8|18183.3|17933.3|3
1654605900000|2022-06-07 12:45:00|18191.2|17941.2|18187.7|17937.7|18197.7|17947.7|18180.5|17930.5|6
1654606200000|2022-06-07 12:50:00|18181.6|17931.6|18206.3|17956.3|18206.3|17956.3|18181.6|17931.6|3
1654606500000|2022-06-07 12:55:00|18205.2|17955.2|18214.1|17964.1|18217|18068.8|18108.8|17954.1|3
1654606800000|2022-06-07 13:00:00|18213|17963|18214.1|17964.1|18217|17967|18212|17962|3
1654607100000|2022-06-07 13:05:00|18108.1|18068.1|18209.4|17959.4|18217.7|18069.5|18108|17958|3
1654607400000|2022-06-07 13:10:00|18211.2|17961.2|18102.6|18062.6|18214.1|18069.5|18101.2|17961.2|2
1654607700000|2022-06-07 13:15:00|18214|17964|18212.9|17962.9|18221.6|18078.2|18102.2|17961.9|2
1654608000000|2022-06-07 13:20:00|18211.9|17961.9|18208.6|17958.6|18214|18078.5|18092.5|17957.6|14
1654608300000|2022-06-07 13:25:00|18210.1|17960.1|18209.7|17959.7|18218.3|18076|18098.5|17959.7|2
1654608600000|2022-06-07 13:30:00|18210|17960|18145.9|17895.9|18210.4|18076|18098.5|17878.7|24
1654608900000|2022-06-07 13:35:00|18150.9|17900.9|18139|17889|18176.6|17926.6|18134|17884|8
1654609200000|2022-06-07 13:40:00|18141.5|17891.5|18095.8|17845.8|18141.5|17891.5|18095.8|17845.8|16
1654609500000|2022-06-07 13:45:00|18098.7|17848.7|18095.8|17845.8|18098.7|17848.7|18095.8|17845.8|1
1654609800000|2022-06-07 13:50:00|18103.3|17853.3|18184|17934|18184|18036.3|18060.3|17853.3|6
1654610100000|2022-06-07 13:55:00|18185|17935|18196.8|17946.8|18196.8|18050.7|18089.7|17935|4
1654610400000|2022-06-07 14:00:00|18097.7|18073.7|18180.7|18140.7|18286.8|18147.2|18097.7|17978.6|21
1654610700000|2022-06-07 14:05:00|18183.9|18143.9|18273.2|18023.2|18274.3|18153.7|18177.7|17992.2|14
1654611000000|2022-06-07 14:10:00|18272.1|18022.1|18270.7|18020.7|18272.1|18022.1|18270.7|18020.7|2
1654611300000|2022-06-07 14:15:00|18269.6|18019.6|18272.1|18022.1|18273.2|18023.2|18269.6|18019.6|5
1654611600000|2022-06-07 14:20:00|18273.1|18023.1|18270.3|18020.3|18273.1|18023.1|18270.3|18020.3|2
1654611900000|2022-06-07 14:25:00|18269.2|18019.2|18273.1|18023.1|18273.1|18023.1|18267.8|18017.8|4
1654612200000|2022-06-07 14:30:00|18274.2|18024.2|18259.1|18009.1|18275.6|18117.4|18157.4|18005.6|23
1654612500000|2022-06-07 14:35:00|18256.6|18006.6|18256.3|18006.3|18274.9|18024.9|18256.3|18006.3|5
1654612800000|2022-06-07 14:40:00|18247|17997|18246.3|17996.3|18249.2|17999.2|18205.2|17955.2|12
1654613100000|2022-06-07 14:45:00|18243.4|17993.4|18262.7|18012.7|18267.7|18110.7|18134.7|17993.4|7
1654613400000|2022-06-07 14:50:00|18260.6|18010.6|18242.3|17992.3|18260.6|18010.6|18242.3|17992.3|8
1654613700000|2022-06-07 14:55:00|18136.2|18096.2|17935.1|17685.1|18232.7|18096.2|17935.1|17685.1|30
1654614000000|2022-06-07 15:00:00|17922.4|17672.4|18000.4|17750.4|18000.4|17837.6|17859|17672.4|25
1654614300000|2022-06-07 15:05:00|17993|17743|17914.3|17664.3|18076.9|17826.9|17894.3|17644.3|28
1654614600000|2022-06-07 15:10:00|17954.6|17704.6|17927.2|17677.2|17983.3|17733.3|17876.1|17626.1|17
1654614900000|2022-06-07 15:15:00|17928.6|17678.6|17936.3|17686.3|17954.3|17781.8|17821.8|17661.8|5
1654615200000|2022-06-07 15:20:00|17949.3|17699.3|17912.8|17662.8|17953.5|17783.6|17803.1|17658.2|6
1654615500000|2022-06-07 15:25:00|17919.9|17669.9|17997|17747|17997|17753.7|17738.7|17594.8|13
1654615800000|2022-06-07 15:30:00|18007|17757|17916|17666|18007|17757|17759.9|17626.4|4
1654616100000|2022-06-07 15:35:00|17919.2|17669.2|17939.8|17689.8|17957.5|17707.5|17859.7|17609.7|5
1654616400000|2022-06-07 15:40:00|17925.4|17675.4|17928|17678|17952.6|17702.6|17921.1|17671.1|6
1654616700000|2022-06-07 15:45:00|17927.9|17677.9|17918.4|17668.4|17931|17754.4|17772.8|17637.8|4
1654617000000|2022-06-07 15:50:00|17917.4|17667.4|17904.5|17654.5|17918.8|17762.5|17792.4|17634.5|6
1654617300000|2022-06-07 15:55:00|17772|17732|17922.6|17672.6|17988.7|17828.1|17772|17631.6|9
1654617600000|2022-06-07 16:00:00|17937.7|17687.7|17939.2|17689.2|17950|17700|17934.1|17684.1|1
1654617900000|2022-06-07 16:05:00|17948.7|17698.7|17970.1|17720.1|17978.6|17728.6|17948.7|17698.7|3
1654618200000|2022-06-07 16:10:00|17971.6|17721.6|17974|17724|17974.1|17724.1|17971.6|17721.6|0
1654618800000|2022-06-07 16:20:00|17978.2|17728.2|17978.2|17728.2|17978.2|17728.2|17978.2|17728.2|0
1654619100000|2022-06-07 16:25:00|17987.7|17737.7|18008.2|17758.2|18008.2|17758.2|17987.7|17737.7|1
1654619400000|2022-06-07 16:30:00|18007.1|17757.1|18007.1|17757.1|18015.7|17765.7|18007.1|17757.1|3
1654619700000|2022-06-07 16:35:00|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|18014.2|17764.2|0
1654620300000|2022-06-07 16:45:00|18013.5|17763.5|18009.5|17759.5|18013.5|17763.5|18009.5|17759.5|0
1654620600000|2022-06-07 16:50:00|18008.4|17758.4|18010.2|17760.2|18010.2|17760.2|18008.4|17758.4|0
1654620900000|2022-06-07 16:55:00|18012|17762|18016.2|17766.2|18016.2|17766.2|18012|17762|1
1654621200000|2022-06-07 17:00:00|18011|17761|18005.2|17755.2|18011|17761|18003.7|17753.7|0
1654621500000|2022-06-07 17:05:00|18011.5|17761.5|18004|17754|18011.9|17761.9|18004|17754|3
1654621800000|2022-06-07 17:10:00|18003.9|17753.9|18017.9|17767.9|18017.9|17767.9|18003.9|17753.9|0
1654622100000|2022-06-07 17:15:00|18018.9|17768.9|18018.9|17768.9|18018.9|17768.9|18018.9|17768.9|1
1654622400000|2022-06-07 17:20:00|18016.8|17766.8|18013.9|17763.9|18016.8|17766.8|18013.9|17763.9|1
1654622700000|2022-06-07 17:25:00|18014.2|17764.2|18063|17813|18090.8|18010|17950.1|17763.2|33
1654623000000|2022-06-07 17:30:00|18064.4|17814.4|18058.3|17808.3|18069.7|17819.7|18025.8|17775.8|1
1654623300000|2022-06-07 17:35:00|18064.1|17814.1|18061.9|17811.9|18064.1|17814.1|18041|17791|2
1654623600000|2022-06-07 17:40:00|18064|17814|18098.8|17848.8|18101.3|17851.3|18030|17780|4
1654623900000|2022-06-07 17:45:00|18100.9|17850.9|18100.9|17850.9|18100.9|17850.9|18100.9|17850.9|0
1654624200000|2022-06-07 17:50:00|18102|17852|18107.9|17857.9|18123|17873|18099.4|17849.4|2
1654624500000|2022-06-07 17:55:00|18105.4|17855.4|18131.5|17881.5|18136.5|17886.5|18105.4|17855.4|5
1654689600000|2022-06-08 12:00:00|18101.8|17851.8|18142.3|17892.3|18142.3|17892.3|18093.8|17843.8|7
1654689900000|2022-06-08 12:05:00|18146.7|17896.7|18153|17903|18153.1|17903.1|18146.7|17896.7|0
1654690200000|2022-06-08 12:10:00|18151.6|17901.6|18169.9|17919.9|18174.3|17924.3|18151.6|17901.6|2
1654690500000|2022-06-08 12:15:00|18177.2|17927.2|18304.4|18054.4|18316.7|18172.5|18177.2|17927.2|39
1654690800000|2022-06-08 12:20:00|18305.4|18055.4|18199.4|18175.4|18305.4|18175.5|18199.4|18052.5|0
1654691100000|2022-06-08 12:25:00|18200.5|18176.5|18319.6|18069.6|18319.6|18176.5|18199|18069.6|9
1654691400000|2022-06-08 12:30:00|18316.5|18066.5|18249.4|17999.4|18316.5|18162.5|18175.1|17999.4|5
1654691700000|2022-06-08 12:35:00|18141.3|18101.3|18221.6|17971.6|18225|18101.3|18118.2|17967.2|5
1654692000000|2022-06-08 12:40:00|18220.6|17970.6|18221.6|17971.6|18221.6|17971.6|18220.6|17970.6|1
1654692300000|2022-06-08 12:45:00|18231.7|17981.7|18227.8|17977.8|18240.7|17990.7|18217.6|17967.6|2
1654692600000|2022-06-08 12:50:00|18221.7|17971.7|18219.8|17969.8|18221.7|17971.7|18213.3|17963.3|1
1654692900000|2022-06-08 12:55:00|18218.3|17968.3|18219.2|17969.2|18219.2|17969.2|18216.3|17966.3|0
1654693200000|2022-06-08 13:00:00|18224.9|17974.9|18217.1|17967.1|18224.9|17974.9|18215.7|17965.7|4
1654693500000|2022-06-08 13:05:00|18220.7|17970.7|18197.8|17947.8|18222.1|18063|18088.7|17945.7|3
1654693800000|2022-06-08 13:10:00|18197.7|17947.7|18198|17948|18209|17959|18196.5|17946.5|0
1654694100000|2022-06-08 13:15:00|18201|17951|18205|17955|18216.5|17966.5|18199.9|17949.9|8
1654694400000|2022-06-08 13:20:00|18201.9|17951.9|18201.9|17951.9|18201.9|17951.9|18201.9|17951.9|2
1654694700000|2022-06-08 13:25:00|18203.3|17953.3|18199.8|17949.8|18203.3|17953.3|18199.8|17949.8|0
1654695000000|2022-06-08 13:30:00|18198.3|17948.3|18202.8|17952.8|18205.3|18059.1|18083.1|17948.3|6
1654695300000|2022-06-08 13:35:00|18201.8|17951.8|18165.7|17915.7|18201.8|18039.4|18061.5|17915.7|9
1654695600000|2022-06-08 13:40:00|18058.7|18018.7|18093|17843|18163.7|18018.7|18054.6|17810.9|26
1654695900000|2022-06-08 13:45:00|18091|17841|18090.2|17840.2|18095.4|17845.4|18063.9|17813.9|11
1654696200000|2022-06-08 13:50:00|18088.7|17838.7|18077.2|17827.2|18088.7|17944.1|17984.1|17822.2|5
1654696500000|2022-06-08 13:55:00|18080.1|17830.1|18080.1|17830.1|18081.6|17831.6|18077.1|17827.1|4
1654696800000|2022-06-08 14:00:00|18083|17833|18110.1|17860.1|18132.6|17882.6|18081.6|17831.6|33
1654697100000|2022-06-08 14:05:00|18107.1|17857.1|18106.1|17856.1|18110.1|17860.1|18106.1|17856.1|5
1654697400000|2022-06-08 14:10:00|18107.5|17857.5|18129.6|17879.6|18129.6|17879.6|18106|17856|6
1654697700000|2022-06-08 14:15:00|18148.1|17898.1|18175.9|17925.9|18175.9|17925.9|18148.1|17898.1|10
1654698000000|2022-06-08 14:20:00|18179.2|17929.2|18178.1|17928.1|18182.8|17932.8|18176.7|17926.7|6
1654698300000|2022-06-08 14:25:00|18179.7|17929.7|18178.1|17928.1|18181.8|18033.6|18072.1|17928.1|4
1654698600000|2022-06-08 14:30:00|18181.2|17931.2|18178.1|17928.1|18182.2|17932.2|18178.1|17928.1|4
1654698900000|2022-06-08 14:35:00|18181.1|17931.1|18175|17925|18181.1|17931.1|18171.5|17921.5|8
1654699200000|2022-06-08 14:40:00|18171.9|17921.9|18182.1|17932.1|18190.9|18046.5|18067.2|17913|10
1654699500000|2022-06-08 14:45:00|18078|18038|18216|17966|18220.4|18038|18078|17956.5|4
1654699800000|2022-06-08 14:50:00|18215.9|17965.9|18262.6|18012.6|18303|18053|18215.9|17965.9|14
1654700100000|2022-06-08 14:55:00|18261.6|18011.6|18297.7|18047.7|18312.7|18146|18186|18008.6|4
1654700400000|2022-06-08 15:00:00|18295.6|18045.6|18641.6|18391.6|18641.8|18391.8|18295.6|18045.6|127
1654700700000|2022-06-08 15:05:00|18640.1|18390.1|18811.3|18561.3|19009.7|18759.7|18539.6|18352.8|63
1654701000000|2022-06-08 15:10:00|18780.3|18530.3|19015.4|18765.4|19016.4|18849.4|18764.3|18530.3|35
1654701300000|2022-06-08 15:15:00|19013.4|18763.4|19050.1|18800.1|19071.5|18877.6|18917.6|18763.4|23
1654701600000|2022-06-08 15:20:00|19049|18799|18983.2|18733.2|19049|18799|18976.5|18726.5|6
1654701900000|2022-06-08 15:25:00|18984.2|18734.2|18800.2|18550.2|18986.3|18736.3|18800.2|18550.2|25
1654702200000|2022-06-08 15:30:00|18801.6|18551.6|18771.6|18521.6|18893.3|18645.9|18685.9|18510.9|52
1654702500000|2022-06-08 15:35:00|18767.5|18517.5|18781|18531|18784.5|18534.5|18765.4|18515.4|5
1654702800000|2022-06-08 15:40:00|18794.2|18544.2|18885.4|18635.4|18902.2|18777.5|18794.2|18544.2|14
1654703100000|2022-06-08 15:45:00|18884.8|18634.8|18894.9|18644.9|18900.7|18750.6|18783.2|18633.1|5
1654703400000|2022-06-08 15:50:00|18893.9|18643.9|18897.7|18647.7|18897.7|18647.7|18887.4|18637.4|4
1654703700000|2022-06-08 15:55:00|18903.8|18653.8|18898.7|18648.7|18903.8|18653.8|18898.7|18648.7|5
1654704000000|2022-06-08 16:00:00|18897.7|18647.7|18823.4|18573.4|18898.7|18748.2|18772.2|18573.4|33
1654704300000|2022-06-08 16:05:00|18810.9|18560.9|18734.9|18484.9|18816|18664.9|18635.9|18480.9|11
1654704600000|2022-06-08 16:10:00|18732.3|18482.3|18735.8|18485.8|18735.8|18485.8|18729.7|18479.7|5
1654704900000|2022-06-08 16:15:00|18732.7|18482.7|18737.8|18487.8|18740.8|18589.7|18629.7|18475.1|12
1654705200000|2022-06-08 16:20:00|18631.2|18591.2|18732.1|18482.1|18747.4|18606.3|18630.3|18481.6|35
1654705500000|2022-06-08 16:25:00|18733.1|18483.1|18732.9|18482.9|18743.1|18493.1|18729|18479|32
1654705800000|2022-06-08 16:30:00|18731.4|18481.4|18727.9|18477.9|18734.4|18484.4|18726.3|18476.3|30
1654706100000|2022-06-08 16:35:00|18725.9|18475.9|18732.4|18482.4|18735.4|18485.4|18725.9|18475.9|4
1654706400000|2022-06-08 16:40:00|18741|18491|18648.5|18624.5|18758.2|18624.5|18639.6|18484.9|10
1654706700000|2022-06-08 16:45:00|18765.6|18515.6|18777.6|18527.6|18784.2|18619.6|18652.1|18502.7|23
1654707000000|2022-06-08 16:50:00|18775.5|18525.5|18798|18548|18806|18556|18775.5|18525.5|17
1654707300000|2022-06-08 16:55:00|18799.5|18549.5|18826.5|18576.5|18839.8|18589.8|18795.3|18545.3|11
1654707600000|2022-06-08 17:00:00|18827.4|18577.4|18797.8|18547.8|18830.9|18682.9|18701.4|18543.2|18
1654707900000|2022-06-08 17:05:00|18800.8|18550.8|18802.8|18552.8|18827.4|18682.8|18700.2|18547.8|12
1654708200000|2022-06-08 17:10:00|18803.8|18553.8|18807.9|18557.9|18816.1|18658.8|18694.8|18553.8|13
1654708500000|2022-06-08 17:15:00|18806.9|18556.9|18797.4|18547.4|18824.1|18665.9|18698.8|18545.9|15
1654708800000|2022-06-08 17:20:00|18800.4|18550.4|18837.8|18587.8|18844.9|18594.9|18797.4|18547.4|20
1654709100000|2022-06-08 17:25:00|18845.2|18595.2|18774|18734|18890.9|18759.8|18733.4|18568.8|78
1654709400000|2022-06-08 17:30:00|18784.9|18744.9|18867.1|18617.1|18899.6|18755|18751|18601.8|14
1654709700000|2022-06-08 17:35:00|18870.1|18620.1|18654.7|18630.7|18881.2|18719.3|18650.2|18519.4|6
1654710000000|2022-06-08 17:40:00|18749.4|18499.4|18766.8|18516.8|18774|18524|18744.5|18494.5|12
1654710300000|2022-06-08 17:45:00|18767.8|18517.8|18760.7|18510.7|18767.8|18517.8|18754.6|18504.6|4
1654710600000|2022-06-08 17:50:00|18759.6|18509.6|18778.9|18528.9|18815.8|18666.6|18687.2|18503.5|24
1654710900000|2022-06-08 17:55:00|18780|18530|18758.6|18508.6|18780|18530|18747.4|18497.4|10
1654776000000|2022-06-09 12:00:00|18716.4|18466.4|18802.5|18552.5|18802.5|18552.5|18456.3|18206.3|38
1654776300000|2022-06-09 12:05:00|18803.5|18553.5|18800.6|18760.6|18914|18784.9|18700.5|18553.5|12
1654776600000|2022-06-09 12:10:00|18912.5|18662.5|19270.8|18470.8|19279.7|18857.7|18857|18288.6|32
1654776900000|2022-06-09 12:15:00|19272.8|18472.8|19289.6|18489.6|19330|18922|18935|18472.8|37
1654777200000|2022-06-09 12:20:00|19284.7|18484.7|19212.1|18412.1|19286.6|18486.6|19195.6|18395.6|29
1654777500000|2022-06-09 12:25:00|19212|18412|19193.5|18393.5|19214.2|18741.5|18765.5|18343.9|9
1654777800000|2022-06-09 12:30:00|19192.5|18392.5|19142.9|18342.9|19192.5|18750.1|18738.9|18342.9|10
1654778100000|2022-06-09 12:35:00|19143.9|18343.9|19162|18362|19162|18362|19143.9|18343.9|4
1654778400000|2022-06-09 12:40:00|19159.5|18359.5|19086|18286|19159.5|18359.5|19060.3|18260.3|20
1654778700000|2022-06-09 12:45:00|19085|18285|18601.1|18577.1|19099.5|18650.6|18601.1|18208|22
1654779000000|2022-06-09 12:50:00|18607.1|18567.1|18972|18172|18976.6|18567.1|18607.1|18131.6|3
1654779300000|2022-06-09 12:55:00|18949.5|18149.5|18951|18151|18951|18151|18949.5|18149.5|1
1654779600000|2022-06-09 13:00:00|18955.5|18155.5|18937.1|18137.1|18955.5|18155.5|18912|18112|6
1654779900000|2022-06-09 13:05:00|18924.6|18124.6|18924.6|18124.6|18924.6|18124.6|18924.6|18124.6|2
1654780200000|2022-06-09 13:10:00|18922.6|18122.6|18908.5|18108.5|18922.6|18122.6|18847.6|18047.6|11
1654780500000|2022-06-09 13:15:00|18905.5|18105.5|18921.6|18121.6|18946.6|18146.6|18905.5|18105.5|1
1654780800000|2022-06-09 13:20:00|18899.1|18099.1|18884.1|18084.1|18899.1|18099.1|18879.6|18079.6|2
1654781100000|2022-06-09 13:25:00|18882.1|18082.1|18867.1|18067.1|18882.1|18082.1|18847.1|18047.1|7
1654781400000|2022-06-09 13:30:00|18865.6|18065.6|18935.6|18135.6|18935.6|18135.6|18865.6|18065.6|9
1654781700000|2022-06-09 13:35:00|18938.1|18138.1|18947.3|18147.3|18947.3|18147.3|18914.1|18114.1|15
1654782000000|2022-06-09 13:40:00|18950.4|18150.4|18918.1|18118.1|18994.9|18573.9|18610.9|18105.6|15
1654782300000|2022-06-09 13:45:00|18915.6|18115.6|18921.6|18121.6|18921.6|18121.6|18915.6|18115.6|3
1654782600000|2022-06-09 13:50:00|18921.5|18121.5|18934.5|18134.5|18934.5|18134.5|18921.5|18121.5|7
1654782900000|2022-06-09 13:55:00|18934.4|18134.4|18931.9|18131.9|18934.4|18134.4|18931.9|18131.9|2
1654783200000|2022-06-09 14:00:00|18933.5|18133.5|18966.9|18166.9|18980.6|18577.4|18601.4|18133.5|19
1654783500000|2022-06-09 14:05:00|18911.5|18111.5|18923.4|18123.4|18923.4|18123.4|18901.5|18101.5|5
1654783800000|2022-06-09 14:10:00|18925|18125|18906.9|18106.9|18925|18125|18903.9|18103.9|6
1654784100000|2022-06-09 14:15:00|18909.4|18109.4|18905.8|18105.8|18909.4|18109.4|18905.8|18105.8|2
1654784400000|2022-06-09 14:20:00|18906.8|18106.8|18893.8|18093.8|18906.8|18474.4|18498.4|18084.3|10
1654784700000|2022-06-09 14:25:00|18884|18084|18866|18066|18884|18084|18863.5|18063.5|16
1654785000000|2022-06-09 14:30:00|18865.9|18065.9|18860|18060|18868|18068|18860|18060|14
1654785300000|2022-06-09 14:35:00|18821.4|18021.4|18483.4|18459.4|18848.9|18460.9|18465.2|18021.4|13
1654785600000|2022-06-09 14:40:00|18483.3|18459.3|18915.4|18115.4|18915.4|18476.8|18483.3|18078.8|13
1654785900000|2022-06-09 14:45:00|18958.7|18158.7|18960|18160|18966.6|18166.6|18957.1|18157.1|17
1654786200000|2022-06-09 14:50:00|18959.1|18159.1|18912.2|18112.2|18974.5|18524.5|18558.4|18103.8|22
1654786500000|2022-06-09 14:55:00|18947.2|18147.2|18935.2|18135.2|18947.2|18147.2|18893.8|18093.8|3
1654786800000|2022-06-09 15:00:00|18930.2|18130.2|18822.2|18022.2|18930.2|18130.2|18811.1|18011.1|18
1654787100000|2022-06-09 15:05:00|18820.7|18020.7|18805.6|18005.6|18820.7|18413.2|18445.6|18004.1|4
1654787400000|2022-06-09 15:10:00|18819.3|18019.3|18819.3|18019.3|18819.3|18019.3|18819.3|18019.3|1
1654787700000|2022-06-09 15:15:00|18817.8|18017.8|18817.7|18017.7|18817.8|18017.8|18817.7|18017.7|3
1654788000000|2022-06-09 15:20:00|18819.3|18019.3|18795.6|17995.6|18819.3|18019.3|18795.6|17995.6|9
1654788300000|2022-06-09 15:25:00|18806.2|18006.2|18797.2|17997.2|18807.7|18007.7|18797.2|17997.2|4
1654788600000|2022-06-09 15:30:00|18797.1|17997.1|18702.7|17902.7|18797.1|17997.1|18683.6|17883.6|31
1654788900000|2022-06-09 15:35:00|18703.6|17903.6|18687.6|17887.6|18705.2|17905.2|18680.2|17880.2|12
1654789200000|2022-06-09 15:40:00|18692.6|17892.6|18734.1|17934.1|18734.1|17934.1|18692.6|17892.6|3
1654789500000|2022-06-09 15:45:00|18737.2|17937.2|18727.1|17927.1|18737.2|17937.2|18727.1|17927.1|9
1654789800000|2022-06-09 15:50:00|18734.7|17934.7|18688.1|17888.1|18734.7|17934.7|18688.1|17888.1|19
1654790100000|2022-06-09 15:55:00|18684.6|17884.6|18674.6|17874.6|18684.6|17884.6|18674.6|17874.6|8
1654790400000|2022-06-09 16:00:00|18673.1|17873.1|18647.1|17847.1|18673.1|17873.1|18647.1|17847.1|11
1654790700000|2022-06-09 16:05:00|18646.1|17846.1|18644.5|17844.5|18646.1|17846.1|18644.5|17844.5|8
1654791000000|2022-06-09 16:10:00|18646.1|17846.1|18619.3|17819.3|18646.1|17846.1|18619.3|17819.3|14
1654791300000|2022-06-09 16:15:00|18617.8|17817.8|18632|17832|18633.5|17833.5|18617.8|17817.8|17
1654791600000|2022-06-09 16:20:00|18630.5|17830.5|18574.7|17774.7|18630.5|18178.1|18190.9|17732.5|47
1654791900000|2022-06-09 16:25:00|18577.2|17777.2|18629.2|17829.2|18652.8|18159.7|18195.1|17777.2|20
1654792200000|2022-06-09 16:30:00|18213.7|18189.7|18210.6|18186.6|18213.7|18189.7|18210.6|18186.6|24
1654792500000|2022-06-09 16:35:00|18215.2|18191.2|18213.7|18189.7|18215.2|18191.2|18213.7|18189.7|6
1654792800000|2022-06-09 16:40:00|18215.2|18191.2|18212.7|18188.7|18229.6|18193.7|18212.7|18188.7|19
1654793100000|2022-06-09 16:45:00|18212.6|18188.6|18224.5|18184.5|18227.1|18188.6|18212.6|18184.5|3
1654793400000|2022-06-09 16:50:00|18223.6|18183.6|18589.1|17789.1|18589.5|18184.5|18189.5|17787|3
1654793700000|2022-06-09 16:55:00|18587.5|17787.5|18590.1|17790.1|18590.1|17790.1|18587.5|17787.5|7
1654794000000|2022-06-09 17:00:00|18587.1|17787.1|18587.1|17787.1|18589.6|17789.6|18587.1|17787.1|3
1654794300000|2022-06-09 17:05:00|18214.1|18190.1|18214|18190|18214.1|18190.1|18214|18190|4
1654794900000|2022-06-09 17:15:00|18218.6|18194.6|18214|18190|18218.6|18194.6|18214|18190|11
1654795200000|2022-06-09 17:20:00|18218.5|18194.5|18217.5|18193.5|18218.5|18194.5|18217.5|18193.5|2
1654795500000|2022-06-09 17:25:00|18209.9|18185.9|18576.3|17776.3|18584|18189|18124.4|17725.8|84
1654795800000|2022-06-09 17:30:00|18575.3|17775.3|18538|17738|18575.3|18136.4|18160.4|17738|15
1654796100000|2022-06-09 17:35:00|18527.3|17727.3|18552.4|17752.4|18556.3|17756.3|18527.3|17727.3|3
1654796400000|2022-06-09 17:40:00|18558.5|17758.5|18570.7|17770.7|18571.3|18153.4|18174.9|17758.5|4
1654796700000|2022-06-09 17:45:00|18572.3|17772.3|18583.2|17783.2|18589.2|18161.7|18201.7|17772.3|8
1654797000000|2022-06-09 17:50:00|18585.2|17785.2|18622.2|17822.2|18633.8|18218.6|18195.3|17781.7|26
1654797300000|2022-06-09 17:55:00|18621.2|17821.2|18578.2|17778.2|18621.3|18199.4|18239.4|17771|21
1654862400000|2022-06-10 12:00:00|18579.2|17779.2|18594.5|17794.5|18624.9|17824.9|18555.2|17755.2|24
1654862700000|2022-06-10 12:05:00|18581.1|17781.1|18576.5|17776.5|18613.6|18220.4|18237.5|17774.9|5
1654863000000|2022-06-10 12:10:00|18574.6|17774.6|18564.8|17764.8|18574.6|17774.6|18559.5|17759.5|4
1654863300000|2022-06-10 12:15:00|18566.3|17766.3|18573.8|17773.8|18574.8|17774.8|18565.4|17765.4|5
1654863600000|2022-06-10 12:20:00|18574.7|17774.7|18573.8|17773.8|18574.7|17774.7|18573.8|17773.8|2
1654863900000|2022-06-10 12:25:00|18574.7|17774.7|18578.4|17778.4|18578.4|17778.4|18572.8|17772.8|4
1654864200000|2022-06-10 12:30:00|18580.3|17780.3|18515.4|17715.4|18580.3|17780.3|18511.7|17711.7|13
1654864500000|2022-06-10 12:35:00|18514.5|17714.5|18512|17712|18514.5|17714.5|18512|17712|0
1654864800000|2022-06-10 12:40:00|18542.9|17742.9|18550.5|17750.5|18560|17760|18542|17742|6
1654865100000|2022-06-10 12:45:00|18543|17743|18550.6|17750.6|18550.6|17750.6|18543|17743|3
1654865400000|2022-06-10 12:50:00|18549.6|17749.6|18575.9|17775.9|18575.9|17775.9|18544|17744|11
1654865700000|2022-06-10 12:55:00|18600.9|17800.9|18600|17800|18607.5|17807.5|18590|17790|6
1654866000000|2022-06-10 13:00:00|18594.3|17794.3|18647.5|17847.5|18648.4|18194.6|18234.6|17791.5|10
1654866300000|2022-06-10 13:05:00|18648.4|17848.4|18662.1|17862.1|18662.1|17862.1|18648.1|17848.1|5
1654866600000|2022-06-10 13:10:00|18671.8|17871.8|18711.7|17911.7|18711.7|17911.7|18663.7|17863.7|6
1654866900000|2022-06-10 13:15:00|18714.9|17914.9|18725.7|17925.7|18725.7|17925.7|18714.9|17914.9|0
1654867200000|2022-06-10 13:20:00|18697.6|17897.6|18700.7|17900.7|18713.5|17913.5|18696.7|17896.7|5
1654867500000|2022-06-10 13:25:00|18705.4|17905.4|18705.4|17905.4|18705.4|17905.4|18705.4|17905.4|2
1654867800000|2022-06-10 13:30:00|18705|17905|18349.8|18325.8|18742.4|18325.8|18349.6|17898.1|19
1654868100000|2022-06-10 13:35:00|18351.3|18327.3|18748.7|17948.7|18755|18327.3|18351.3|17941.5|11
1654868400000|2022-06-10 13:40:00|18752.4|17952.4|18745.6|17945.6|18777.1|17977.1|18745.6|17945.6|13
1654868700000|2022-06-10 13:45:00|18744.6|17944.6|18739.9|17939.9|18751.8|18330.4|18349.4|17939.9|7
1654869000000|2022-06-10 13:50:00|||||||||1
1654869300000|2022-06-10 13:55:00|18737.4|17937.4|18728.6|17928.6|18739.9|17939.9|18728.6|17928.6|9
1654869600000|2022-06-10 14:00:00|18740.5|17940.5|18744.2|17944.2|18752.7|17952.7|18738.3|17938.3|1
1654869900000|2022-06-10 14:05:00|18745.2|17945.2|18742.3|17942.3|18745.2|17945.2|18739.5|17939.5|0
1654870200000|2022-06-10 14:10:00|18742.9|17942.9|18743.5|17943.5|18743.5|17943.5|18742|17942|2
1654870500000|2022-06-10 14:15:00|18742.5|17942.5|18707.5|17907.5|18742.5|17942.5|18707.5|17907.5|2
1654870800000|2022-06-10 14:20:00|18716.9|17916.9|18729|17929|18739.4|17939.4|18709.4|17909.4|8
1654871100000|2022-06-10 14:25:00|18731.5|17931.5|18736.8|17936.8|18746.2|17946.2|18729|17929|6
1654871400000|2022-06-10 14:30:00|18722.1|17922.1|18727.7|17927.7|18727.7|17927.7|18722.1|17922.1|3
1654871700000|2022-06-10 14:35:00|18737.1|17937.1|18741.8|17941.8|18742.7|17942.7|18737.1|17937.1|1
1654872000000|2022-06-10 14:40:00|18739.3|17939.3|18705.2|17905.2|18739.3|18312.4|18349.2|17905.2|2
1654872300000|2022-06-10 14:45:00|18700.2|17900.2|18722|17922|18722|18268.9|18308.9|17890.2|10
1654872600000|2022-06-10 14:50:00|18714.2|17914.2|18684.2|17884.2|18714.2|17914.2|18684.2|17884.2|0
1654872900000|2022-06-10 14:55:00|18677.6|17877.6|18681.3|17881.3|18693.9|18265.7|18302.6|17877.6|6
1654873200000|2022-06-10 15:00:00|18680.4|17880.4|18633.5|17833.5|18688.2|18271.8|18289.2|17833.5|17
1654873500000|2022-06-10 15:05:00|18638.5|17838.5|18628.1|17828.1|18650.9|17850.9|18627.8|17827.8|26
1654873800000|2022-06-10 15:10:00|18626.6|17826.6|18610.6|17810.6|18628.1|18204.3|18242.8|17808.1|1
1654874100000|2022-06-10 15:15:00|18615.3|17815.3|18605.9|17805.9|18615.3|18159.4|18199.4|17783.1|2
1654874400000|2022-06-10 15:20:00|18604.3|17804.3|18214.9|18174.9|18604.3|18174.9|18214.9|17794.3|0
1654874700000|2022-06-10 15:25:00|18592.4|17792.4|18592.4|17792.4|18592.4|17792.4|18592.4|17792.4|2
1654875000000|2022-06-10 15:30:00|18593.9|17793.9|18595.8|17795.8|18599.6|17799.6|18593.9|17793.9|7
1654875300000|2022-06-10 15:35:00|18594.2|17794.2|18596.7|17796.7|18596.7|17796.7|18593.3|17793.3|5
1654875600000|2022-06-10 15:40:00|18197.5|18173.5|18596.7|17796.7|18596.7|18173.5|18186.2|17781.7|3
1654875900000|2022-06-10 15:45:00|18602.9|17802.9|18630.8|17830.8|18641.1|17841.1|18602.9|17802.9|19
1654876200000|2022-06-10 15:50:00|18629.8|17829.8|18621.7|17821.7|18629.8|17829.8|18621.7|17821.7|0
1654876500000|2022-06-10 15:55:00|18622.6|17822.6|18607.3|17807.3|18626.3|17826.3|18593.9|17793.9|3
1654876800000|2022-06-10 16:00:00|18601|17801|18585|17785|18606|17806|18585|17785|1
1654877100000|2022-06-10 16:05:00|18584.1|17784.1|18611.2|17811.2|18611.3|17811.3|18584.1|17784.1|0
1654877400000|2022-06-10 16:10:00|18620.3|17820.3|18620.3|17820.3|18621.2|17821.2|18619.3|17819.3|0
1654877700000|2022-06-10 16:15:00|18619.3|17819.3|18620.2|17820.2|18620.3|17820.3|18619.3|17819.3|0
1654878000000|2022-06-10 16:20:00|18614.6|17814.6|18549.6|17749.6|18617.7|17817.7|18549.6|17749.6|6
1654878300000|2022-06-10 16:25:00|18532.4|17732.4|18557.4|17757.4|18580.2|17780.2|18532.4|17732.4|2
1654878600000|2022-06-10 16:30:00|18557.3|17757.3|18566.7|17766.7|18566.7|17766.7|18557.3|17757.3|2
1654878900000|2022-06-10 16:35:00|18563.9|17763.9|18147.1|18123.1|18563.9|18123.1|18147.1|17757.3|6
1654879200000|2022-06-10 16:40:00|18144|18120|18144|18120|18144|18120|18144|18120|3
1654879500000|2022-06-10 16:45:00|18143|18119|18576|17776|18579.5|18119|18143|17743.2|9
1654879800000|2022-06-10 16:50:00|18577.6|17777.6|18580|17780|18580|18143.2|18176.9|17766.9|1
1654880100000|2022-06-10 16:55:00|18579.1|17779.1|18577.5|17777.5|18580.6|17780.6|18574.7|17774.7|5
1654880400000|2022-06-10 17:00:00|18579.4|17779.4|18565|17765|18581.3|17781.3|18565|17765|3
1654880700000|2022-06-10 17:05:00|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|0
1654881000000|2022-06-10 17:10:00|18564|17764|18562.4|17762.4|18564|17764|18562.4|17762.4|0
1654881600000|2022-06-10 17:20:00|18563.3|17763.3|18566.7|17766.7|18566.7|17766.7|18563.3|17763.3|0
1654881900000|2022-06-10 17:25:00|18564.9|17764.9|18601.1|17801.1|18614.5|18204.2|18154.7|17763.3|40
1654882200000|2022-06-10 17:30:00|18601.7|17801.7|18594.5|17794.5|18602.6|17802.6|18594.5|17794.5|0
1654882500000|2022-06-10 17:35:00|18592.6|17792.6|18587.9|17787.9|18592.6|17792.6|18587.9|17787.9|1
1654882800000|2022-06-10 17:40:00|18586.3|17786.3|18598.8|17798.8|18598.8|17798.8|18586.3|17786.3|0
1654883100000|2022-06-10 17:45:00|18596.9|17796.9|18597.5|17797.5|18597.5|17797.5|18594.1|17794.1|0
1654883400000|2022-06-10 17:50:00|18598.5|17798.5|18605.3|17805.3|18605.3|17805.3|18598.5|17798.5|1
1654883700000|2022-06-10 17:55:00|18603.7|17803.7|18575.3|17775.3|18603.7|17803.7|18571.5|17771.5|5
1655121600000|2022-06-13 12:00:00|18106.9|18082.9|18383.5|17583.5|18498.2|18082.9|17945.5|17563.2|37
1655121900000|2022-06-13 12:05:00|18360.9|17560.9|18254.4|17454.4|18368.4|17807.4|17831.4|17420.1|31
1655122200000|2022-06-13 12:10:00|18255.3|17455.3|18250.3|17450.3|18255.3|17833.6|17871.9|17448.6|17
1655122500000|2022-06-13 12:15:00|18237.7|17437.7|18306.9|17506.9|18308.6|17835.2|17873.6|17435.3|42
1655122800000|2022-06-13 12:20:00|18308.6|17508.6|18354.3|17554.3|18355.1|17555.1|18308.6|17508.6|7
1655123100000|2022-06-13 12:25:00|18355.9|17555.9|18354.3|17554.3|18355.9|17555.9|18354.3|17554.3|6
1655123400000|2022-06-13 12:30:00|18354.2|17554.2|18329.2|17529.2|18354.2|17554.2|18329.2|17529.2|5
1655123700000|2022-06-13 12:35:00|18328.4|17528.4|18327.6|17527.6|18330.1|17530.1|18327.6|17527.6|2
1655124000000|2022-06-13 12:40:00|18326.7|17526.7|18330|17530|18330|17530|18325|17525|4
1655124300000|2022-06-13 12:45:00|18331.7|17531.7|18330|17530|18331.7|17531.7|18330|17530|5
1655124600000|2022-06-13 12:50:00|18327.5|17527.5|18324.1|17524.1|18328.3|17528.3|18324.1|17524.1|1
1655124900000|2022-06-13 12:55:00|||||||||4
1655125200000|2022-06-13 13:00:00|18326.6|17526.6|18325.7|17525.7|18331.6|17531.6|18324.1|17524.1|1
1655125500000|2022-06-13 13:05:00|17941.8|17917.8|18329.1|17529.1|18333.3|17926.2|17941.8|17524.1|6
1655125800000|2022-06-13 13:10:00|18328.2|17528.2|18324.9|17524.9|18328.2|17528.2|18324.9|17524.9|1
1655126100000|2022-06-13 13:15:00|18326.5|17526.5|18355.7|17555.7|18355.7|17555.7|18326.5|17526.5|8
1655126400000|2022-06-13 13:20:00|18355.6|17555.6|18359.8|17559.8|18359.8|17559.8|18354.8|17554.8|1
1655126700000|2022-06-13 13:25:00|18362.3|17562.3|18366.5|17566.5|18374.8|17574.8|18362.3|17562.3|2
1655127000000|2022-06-13 13:30:00|18367.3|17567.3|18372.3|17572.3|18372.3|17572.3|18367.3|17567.3|3
1655127300000|2022-06-13 13:35:00|18378.1|17578.1|17999.8|17959.8|18378.1|17959.8|17999.8|17578.1|6
1655127600000|2022-06-13 13:40:00|17999.7|17959.7|17999.7|17959.7|17999.7|17959.7|17999.7|17959.7|4
1655127900000|2022-06-13 13:45:00|17986.7|17962.7|17981.7|17957.7|17989.3|17965.3|17981.7|17957.7|12
1655128200000|2022-06-13 13:50:00|17984.2|17960.2|18004.9|17964.9|18385.7|17964.9|17984.2|17570.6|60
1655128500000|2022-06-13 13:55:00|18003.2|17963.2|18382.4|17582.4|18383.2|17964.9|18003.2|17579.9|11
1655128800000|2022-06-13 14:00:00|18363.2|17563.2|18333.1|17533.1|18363.2|17563.2|18331.5|17531.5|10
1655129100000|2022-06-13 14:05:00|18329.8|17529.8|17932.7|17908.7|18329.8|17908.7|17927.7|17503.2|20
1655129400000|2022-06-13 14:10:00|17934.4|17910.4|18345.8|17545.8|18362.5|17941.6|17934.4|17532.5|44
1655129700000|2022-06-13 14:15:00|18345.7|17545.7|18343.3|17543.3|18349.9|17549.9|18341.6|17541.6|2
1655130000000|2022-06-13 14:20:00|18338.3|17538.3|17886.1|17862.1|18338.3|17904.6|17886.1|17479.1|20
1655130300000|2022-06-13 14:25:00|18283.9|17483.9|18284|17484|18301.6|17501.6|18283.9|17483.9|5
1655130600000|2022-06-13 14:30:00|18286.5|17486.5|17864.9|17824.9|18304|17876.5|17855.2|17437.3|74
1655130900000|2022-06-13 14:35:00|17864.8|17824.8|18281.5|17481.5|18289|17824.8|17864.8|17453.2|25
1655131200000|2022-06-13 14:40:00|18283.2|17483.2|18255.7|17455.7|18295.7|17495.7|18248.2|17448.2|9
1655131500000|2022-06-13 14:45:00|18280.7|17480.7|18185.7|17385.7|18289|17846.2|17739.5|17329.9|54
1655131800000|2022-06-13 14:50:00|18179|17379|18159.9|17359.9|18196.6|17771.7|17780.2|17352.4|19
1655132100000|2022-06-13 14:55:00|18157.5|17357.5|18187.4|17387.4|18187.4|17749|17789|17349.1|7
1655132400000|2022-06-13 15:00:00|18188.3|17388.3|18199.1|17399.1|18214.9|17414.9|18188.3|17388.3|4
1655132700000|2022-06-13 15:05:00|17819.9|17779.9|18192.3|17392.3|18192.3|17786.2|17805.2|17349.9|16
1655133000000|2022-06-13 15:10:00|18190.7|17390.7|18202.4|17402.4|18202.4|17402.4|18189|17389|3
1655133300000|2022-06-13 15:15:00|18202.3|17402.3|18204|17404|18204|17404|18202.3|17402.3|2
1655133600000|2022-06-13 15:20:00|18207.3|17407.3|17841.5|17801.5|18219|17807.3|17836.4|17407.3|22
1655133900000|2022-06-13 15:25:00|17841.4|17801.4|18234.8|17434.8|18235.5|17801.4|17841.4|17428.8|6
1655134200000|2022-06-13 15:30:00|18233.9|17433.9|17839|17799|18234.8|17808.1|17830.1|17426.5|4
1655134500000|2022-06-13 15:35:00|18212.4|17412.4|18208.9|17408.9|18212.4|17412.4|18185.6|17385.6|14
1655134800000|2022-06-13 15:40:00|18208.1|17408.1|18228|17428|18228|17428|18208.1|17408.1|7
1655135100000|2022-06-13 15:45:00|18226.3|17426.3|18243.9|17443.9|18244.7|17444.7|18225.5|17425.5|5
1655135400000|2022-06-13 15:50:00|18246.4|17446.4|18240.6|17440.6|18246.4|17446.4|18240.6|17440.6|7
1655135700000|2022-06-13 15:55:00|18241.4|17441.4|18249.7|17449.7|18249.7|17449.7|18238.1|17438.1|12
1655136000000|2022-06-13 16:00:00|17877.2|17837.2|18230.5|17430.5|18248|17837.2|17877.2|17430.5|5
1655136300000|2022-06-13 16:05:00|18245.5|17445.5|18248.8|17448.8|18248.8|17448.8|18237.2|17437.2|10
1655136600000|2022-06-13 16:10:00|18250.4|17450.4|18246.3|17446.3|18250.4|17450.4|18246.3|17446.3|5
1655136900000|2022-06-13 16:15:00|18244.7|17444.7|18244.7|17444.7|18249.6|17449.6|18243|17443|7
1655137200000|2022-06-13 16:20:00|18232.2|17432.2|18232.1|17432.1|18232.2|17432.2|18232.1|17432.1|7
1655137500000|2022-06-13 16:25:00|18233|17433|18230.4|17430.4|18233|17433|18230.4|17430.4|4
1655137800000|2022-06-13 16:30:00|18229.6|17429.6|18222.1|17422.1|18229.6|17429.6|18222.1|17422.1|8
1655138100000|2022-06-13 16:35:00|18224.6|17424.6|18245.4|17445.4|18245.4|17445.4|18222.9|17422.9|14
1655138400000|2022-06-13 16:40:00|18246.2|17446.2|18245.4|17445.4|18246.2|17446.2|18243.7|17443.7|16
1655138700000|2022-06-13 16:45:00|18246.2|17446.2|18245.4|17445.4|18246.2|17446.2|18245.4|17445.4|14
1655139000000|2022-06-13 16:50:00|18238.7|17438.7|18231.2|17431.2|18243.7|17443.7|18231.2|17431.2|10
1655139300000|2022-06-13 16:55:00|18232.9|17432.9|18224.5|17424.5|18232.9|17432.9|18224.5|17424.5|7
1655139600000|2022-06-13 17:00:00|17851.9|17811.9|18234.5|17434.5|18237|17811.9|17851.9|17434.5|10
1655139900000|2022-06-13 17:05:00|18226.1|17426.1|18187.6|17387.6|18227.7|17427.7|18187.6|17387.6|40
1655140200000|2022-06-13 17:10:00|18204.4|17404.4|18201.9|17401.9|18222.6|17422.6|18189.4|17389.4|12
1655140500000|2022-06-13 17:15:00|18201|17401|18232|17432|18232|17790.3|17820.2|17397.8|14
1655140800000|2022-06-13 17:20:00|18231.9|17431.9|18214.4|17414.4|18231.9|17780.8|17804.8|17413.6|15
1655141100000|2022-06-13 17:25:00|18213.6|17413.6|18191|17391|18213.6|17775.8|17754.8|17362.6|43
1655141400000|2022-06-13 17:30:00|18192.7|17392.7|18176.9|17376.9|18194.4|17766.1|17806.1|17366.1|11
1655141700000|2022-06-13 17:35:00|18177.8|17377.8|17798.1|17774.1|18179.4|17774.1|17795.6|17374.4|7
1655142000000|2022-06-13 17:40:00|17796.4|17772.4|17808.6|17768.6|18190.2|17772.4|17794.8|17390.2|6
1655142300000|2022-06-13 17:45:00|18190.2|17390.2|18167.8|17367.8|18190.2|17767.8|17805.3|17362.8|17
1655142600000|2022-06-13 17:50:00|18169.4|17369.4|18174.4|17374.4|18174.4|17750.4|17790.4|17367.7|49
1655142900000|2022-06-13 17:55:00|18176.9|17376.9|18191|17391|18216.8|17416.8|18176.9|17376.9|68
1655208000000|2022-06-14 12:00:00|18144.9|17344.9|18084.8|17284.8|18166.7|17688.4|17712.4|17284.8|40
1655208300000|2022-06-14 12:05:00|18085.6|17285.6|18087.3|17287.3|18087.3|17287.3|18085.6|17285.6|4
1655208600000|2022-06-14 12:10:00|18089.8|17289.8|18094.9|17294.9|18094.9|17294.9|18088|17288|7
1655208900000|2022-06-14 12:15:00|18094.1|17294.1|18100.8|17300.8|18100.8|17300.8|18090.7|17290.7|7
1655209200000|2022-06-14 12:20:00|18099.1|17299.1|18104.1|17304.1|18104.1|17304.1|18099.1|17299.1|3
1655209500000|2022-06-14 12:25:00|18108|17308|18142.3|17342.3|18142.3|17342.3|18108|17308|9
1655209800000|2022-06-14 12:30:00|18144|17344|18144|17344|18144|17344|18144|17344|0
1655210100000|2022-06-14 12:35:00|17744|17704|18127.9|17327.9|18127.9|17705.8|17744|17326.4|5
1655210400000|2022-06-14 12:40:00|18141.3|17341.3|18188.7|17388.7|18190.6|17390.6|18141.3|17341.3|10
1655210700000|2022-06-14 12:45:00|18196.2|17396.2|18198.7|17398.7|18198.7|17398.7|18196.2|17396.2|0
1655211000000|2022-06-14 12:50:00|18197|17397|18206.2|17406.2|18206.2|17406.2|18197|17397|2
1655211300000|2022-06-14 12:55:00|17833.7|17793.7|18218.7|17418.7|18218.7|17798.7|17833.7|17416.2|1
1655211600000|2022-06-14 13:00:00|17834.6|17810.6|18218.6|17418.6|18222.6|17810.6|17834.6|17416.9|2
1655211900000|2022-06-14 13:05:00|||||||||1
1655212200000|2022-06-14 13:10:00|18219.4|17419.4|18201.1|17401.1|18219.4|17811.5|17835.5|17401.1|5
1655212500000|2022-06-14 13:15:00|||||||||2
1655213100000|2022-06-14 13:25:00|18190.8|17390.8|18190.3|17390.3|18193.6|17393.6|18171.1|17371.1|8
1655213400000|2022-06-14 13:30:00|18190.2|17390.2|18192.7|17392.7|18192.7|17392.7|18190.2|17390.2|1
1655213700000|2022-06-14 13:35:00|18191.2|17391.2|18154.6|17354.6|18191.2|17767.1|17747.4|17345.4|16
1655214000000|2022-06-14 13:40:00|17769.7|17745.7|17738.3|17714.3|18143.8|17754.3|17738.3|17334.6|13
1655214300000|2022-06-14 13:45:00|17740.8|17716.8|18168.8|17368.8|18169.6|17756.3|17739.1|17368.8|18
1655214600000|2022-06-14 13:50:00|18169.6|17369.6|17790.8|17766.8|18171.3|17766.8|17785.6|17352.9|4
1655214900000|2022-06-14 13:55:00|17791.6|17767.6|18201.3|17401.3|18204.5|17807.4|17791.6|17392|11
1655215200000|2022-06-14 14:00:00|18199.5|17399.5|18205.1|17405.1|18205.1|17405.1|18199.5|17399.5|4
1655215500000|2022-06-14 14:05:00|17823.6|17783.6|18139.3|17339.3|18181.2|17783.6|17821.9|17339.3|14
1655215800000|2022-06-14 14:10:00|18137.8|17337.8|18125.3|17325.3|18137.8|17337.8|18125.3|17325.3|1
1655216100000|2022-06-14 14:15:00|18126|17326|18071|17271|18126|17698.7|17728.5|17270.2|12
1655216400000|2022-06-14 14:20:00|18070.2|17270.2|18052|17252|18070.2|17643.5|17683.5|17252|0
1655216700000|2022-06-14 14:25:00|18051.9|17251.9|18046.2|17246.2|18051.9|17251.9|18046.2|17246.2|10
1655217000000|2022-06-14 14:30:00|18046.9|17246.9|17660.2|17620.2|18048.6|17620.2|17660.2|17239.4|2
1655217300000|2022-06-14 14:35:00|18039.4|17239.4|17660.2|17620.2|18039.4|17620.2|17659.4|17239.4|2
1655217600000|2022-06-14 14:40:00|17661.1|17621.1|18066.1|17266.1|18066.1|17636.6|17657.2|17263.6|6
1655217900000|2022-06-14 14:45:00|18064.4|17264.4|18060.9|17260.9|18064.4|17264.4|18060.9|17260.9|10
1655218200000|2022-06-14 14:50:00|18057.5|17257.5|18057.5|17257.5|18057.5|17257.5|18057.5|17257.5|0
1655218500000|2022-06-14 14:55:00|18041.4|17241.4|18044|17244|18044|17244|18041.4|17241.4|0
1655218800000|2022-06-14 15:00:00|17664.2|17624.2|17660.4|17636.4|17672.4|17639.7|17656.9|17624.2|12
1655219100000|2022-06-14 15:05:00|17652.7|17628.7|18017.4|17217.4|18028|17628.7|17615.2|17217.4|18
1655219400000|2022-06-14 15:10:00|17667.2|17627.2|17659.7|17619.7|17667.2|17627.2|17659.7|17619.7|6
1655219700000|2022-06-14 15:15:00|17625|17601|17628.9|17588.9|17629|17602.7|17621.7|17588.9|2
1655220000000|2022-06-14 15:20:00|17621.7|17597.7|17621.7|17597.7|17621.7|17597.7|17621.7|17597.7|0
1655220300000|2022-06-14 15:25:00|17633.7|17609.7|18020|17220|18029.7|17609.7|17633.7|17219.2|17
1655220600000|2022-06-14 15:30:00|18019.2|17219.2|18029.1|17229.1|18029.1|17229.1|18019.2|17219.2|2
1655220900000|2022-06-14 15:35:00|17652.9|17612.9|18024.2|17224.2|18093.3|17668.8|17643.4|17224.2|2
1655221200000|2022-06-14 15:40:00|17643.4|17603.4|17625.4|17601.4|18024.2|17608.3|17625.4|17223.4|4
1655221500000|2022-06-14 15:45:00|17627|17603|17647.9|17623.9|18025.9|17623.9|17627|17225.9|1
1655221800000|2022-06-14 15:50:00|18032.8|17232.8|17658.2|17618.2|18037.4|17618.2|17639.2|17232.8|9
1655222100000|2022-06-14 15:55:00|18039.8|17239.8|18037.2|17237.2|18039.8|17239.8|18037.2|17237.2|2
1655222400000|2022-06-14 16:00:00|18038|17238|18037.2|17237.2|18038|17238|18037.2|17237.2|4
1655223000000|2022-06-14 16:10:00|18038.8|17238.8|17659.5|17619.5|18038.8|17619.5|17659.5|17238.8|1
1655223300000|2022-06-14 16:15:00|17653.8|17629.8|17650.7|17626.7|18063.7|17668.5|17646.5|17263|9
1655223600000|2022-06-14 16:20:00|17659.9|17635.9|17659|17635|18054.2|17646.4|17659|17250.1|8
1655223900000|2022-06-14 16:25:00|17670.9|17630.9|17662.9|17622.9|18060.4|17650.5|17659|17237.9|3
1655224200000|2022-06-14 16:30:00|17663.7|17623.7|18044.8|17244.8|18096.4|17623.7|17659.5|17237.1|13
1655224500000|2022-06-14 16:35:00|18039.6|17239.6|18037.9|17237.9|18039.6|17239.6|18037.9|17237.9|1
1655224800000|2022-06-14 16:40:00|||||||||1
1655225100000|2022-06-14 16:45:00|18037.8|17237.8|18040.9|17240.9|18040.9|17629.3|17646.4|17237.8|8
1655225400000|2022-06-14 16:50:00|17662.5|17622.5|17671.7|17631.7|18095|17659.7|17662.5|17252.5|18
1655225700000|2022-06-14 16:55:00|17672.5|17632.5|18054.8|17254.8|18071.9|17632.5|17672.5|17254.8|2
1655226000000|2022-06-14 17:00:00|18054|17254|18054|17254|18054.8|17254.8|18054|17254|0
1655226300000|2022-06-14 17:05:00|18053.2|17253.2|17662.4|17622.4|18054.9|17630.9|17660.7|17253.2|5
1655226600000|2022-06-14 17:10:00|17670.1|17630.1|18030.3|17230.3|18044.9|17632.9|17636.3|17226.8|17
1655226900000|2022-06-14 17:15:00|17647.8|17607.8|18028.7|17228.7|18028.7|17610.2|17646|17228.7|1
1655227200000|2022-06-14 17:20:00|17649.5|17609.5|17647.7|17607.7|17649.5|17609.5|17647.7|17607.7|0
1655227500000|2022-06-14 17:25:00|17646|17606|18017.5|17217.5|18019.9|17609|17601.4|17202.6|30
1655227800000|2022-06-14 17:30:00|18015.8|17215.8|17657.5|17617.5|18039.8|17617.5|17629.9|17201.8|5
1655228400000|2022-06-14 17:40:00|18039|17239|17656.7|17616.7|18039|17617.5|17656.7|17238.3|1
1655228700000|2022-06-14 17:45:00|17655|17615|17657.5|17617.5|17658.2|17618.2|17655|17615|7
1655229000000|2022-06-14 17:50:00|17659.2|17619.2|18036.7|17236.7|18036.7|17619.2|17657.4|17236.7|9
1655229300000|2022-06-14 17:55:00|18040.5|17240.5|18040.5|17240.5|18043.6|17620.9|17653.2|17236.3|8
1655294400000|2022-06-15 12:00:00|18051.8|17251.8|18160|17360|18160|17671.2|17633.8|17226.3|18
1655294700000|2022-06-15 12:05:00|18158.2|17358.2|18176.2|17376.2|18179.4|17379.4|18158.2|17358.2|11
1655295000000|2022-06-15 12:10:00|18175.4|17375.4|18175.4|17375.4|18175.4|17375.4|18175.4|17375.4|1
1655295300000|2022-06-15 12:15:00|18177.9|17377.9|18182.2|17382.2|18193.4|17393.4|18158.7|17358.7|1
1655295600000|2022-06-15 12:20:00|18183.9|17383.9|18199.2|17399.2|18199.2|17399.2|18183.9|17383.9|26
1655295900000|2022-06-15 12:25:00|18200.7|17400.7|18224.4|17424.4|18224.4|17424.4|18198.9|17398.9|7
1655296200000|2022-06-15 12:30:00|18222.1|17422.1|18184.6|17384.6|18263.6|17864.6|17876.3|17384.6|21
1655296500000|2022-06-15 12:35:00|18182.9|17382.9|18236.8|17436.8|18251.6|17777.2|17799.6|17381.1|31
1655296800000|2022-06-15 12:40:00|18233.8|17433.8|17913.6|17873.6|18287.8|17873.6|17881.1|17433.8|1
1655297100000|2022-06-15 12:45:00|17912.8|17872.8|18234.6|17434.6|18236.3|17884.1|17862.4|17432.8|8
1655297400000|2022-06-15 12:50:00|18234.5|17434.5|18234.5|17434.5|18234.5|17434.5|18234.5|17434.5|2
1655297700000|2022-06-15 12:55:00|18221.3|17421.3|18221.3|17421.3|18221.3|17421.3|18221.3|17421.3|2
1655298000000|2022-06-15 13:00:00|18222|17422|18237|17437|18237|17437|18222|17422|3
1655298300000|2022-06-15 13:05:00|18233.7|17433.7|18233.7|17433.7|18233.7|17433.7|18233.7|17433.7|0
1655298600000|2022-06-15 13:10:00|18235.5|17435.5|18235.5|17435.5|18235.5|17435.5|18235.5|17435.5|5
1655298900000|2022-06-15 13:15:00|18233.7|17433.7|18269.7|17469.7|18272.2|17472.2|18233.7|17433.7|7
1655299200000|2022-06-15 13:20:00|18271.2|17471.2|18264|17464|18272.2|17472.2|18264|17464|5
1655299500000|2022-06-15 13:25:00|18263.9|17463.9|18264.7|17464.7|18266.9|17466.9|18263.9|17463.9|19
1655299800000|2022-06-15 13:30:00|18265.4|17465.4|18266.4|17466.4|18268.7|17468.7|18265.4|17465.4|0
1655300100000|2022-06-15 13:35:00|18267.2|17467.2|18265.4|17465.4|18267.2|17467.2|18265.4|17465.4|2
1655300400000|2022-06-15 13:40:00|17882.4|17842.4|18204.6|17404.6|18268.6|17842.4|17864.9|17402.9|23
1655300700000|2022-06-15 13:45:00|18202.8|17402.8|18204.6|17404.6|18204.6|17404.6|18202.8|17402.8|1
1655301000000|2022-06-15 13:50:00|18177.7|17377.7|18154.9|17354.9|18177.7|17377.7|18146.3|17346.3|32
1655301300000|2022-06-15 13:55:00|18107.4|17307.4|18081.6|17281.6|18107.4|17307.4|18079.8|17279.8|33
1655301600000|2022-06-15 14:00:00|18101.6|17301.6|18135.1|17335.1|18224.1|17424.1|18101.6|17301.6|10
1655301900000|2022-06-15 14:05:00|18132.1|17332.1|18114.3|17314.3|18132.1|17332.1|18114.3|17314.3|4
1655302200000|2022-06-15 14:10:00|18110.8|17310.8|18081.8|17281.8|18110.8|17310.8|18081.8|17281.8|0
1655302500000|2022-06-15 14:15:00|18059|17259|18058.6|17258.6|18071.1|17271.1|18058.6|17258.6|44
1655302800000|2022-06-15 14:20:00|18057.1|17257.1|18057.8|17257.8|18057.8|17257.8|18053.6|17253.6|9
1655303100000|2022-06-15 14:25:00|||||||||6
1655303400000|2022-06-15 14:30:00|18056|17256|18057.8|17257.8|18057.8|17257.8|18056|17256|20
1655303700000|2022-06-15 14:35:00|||||||||1
1655304000000|2022-06-15 14:40:00|18056|17256|18052.5|17252.5|18056|17256|18052.5|17252.5|6
1655304300000|2022-06-15 14:45:00|18052.4|17252.4|17993.5|17193.5|18052.4|17606.5|17592.2|17183.9|24
1655304600000|2022-06-15 14:50:00|17615.5|17591.5|18075.2|17275.2|18084.5|17650.5|17615.5|17266|19
1655304900000|2022-06-15 14:55:00|18077.3|17277.3|18067.2|17267.2|18079.8|17652.2|17692.2|17267.2|14
1655305200000|2022-06-15 15:00:00|18069.7|17269.7|18069.7|17269.7|18069.7|17269.7|18069.7|17269.7|2
1655305800000|2022-06-15 15:10:00|18071.2|17271.2|18095.4|17295.4|18095.4|17295.4|18071.2|17271.2|13
1655306100000|2022-06-15 15:15:00|18096.9|17296.9|18107.9|17307.9|18108.7|17308.7|18096.9|17296.9|11
1655306400000|2022-06-15 15:20:00|18108.9|17308.9|18109.4|17309.4|18111.1|17311.1|18107.9|17307.9|12
1655306700000|2022-06-15 15:25:00|18113.5|17313.5|18107.1|17307.1|18131.1|17331.1|18104.4|17304.4|9
1655307000000|2022-06-15 15:30:00|||||||||13
1655307300000|2022-06-15 15:35:00|18103.6|17303.6|18128.6|17328.6|18131.1|17699.6|17739.6|17297.8|9
1655307600000|2022-06-15 15:40:00|18133.6|17333.6|18130|17330|18133.6|17333.6|18130|17330|15
1655307900000|2022-06-15 15:45:00|18132.5|17332.5|17776|17736|18152.8|17736|17771|17332.5|4
1655308200000|2022-06-15 15:50:00|17774.6|17734.6|17769.1|17745.1|17774.6|17745.1|17769.1|17734.6|8
1655308500000|2022-06-15 15:55:00|17769|17745|18200.3|17400.3|18200.3|17745|17756.5|17360.4|11
1655308800000|2022-06-15 16:00:00|18201.3|17401.3|17812|17772|18208.8|17772|17810.3|17382.8|15
1655309100000|2022-06-15 16:05:00|18199.4|17399.4|18212|17412|18214.5|17414.5|18199.4|17399.4|7
1655309400000|2022-06-15 16:10:00|17813.8|17773.8|17812|17772|17813.8|17773.8|17812|17772|5
1655309700000|2022-06-15 16:15:00|17809|17785|18242|17442|18242|17787.5|17807.2|17429.5|8
1655310000000|2022-06-15 16:20:00|18243|17443|17889.5|17849.5|18266.2|17852|17883|17443|20
1655310300000|2022-06-15 16:25:00|17893.7|17853.7|18279.4|17479.4|18318|17853.7|17893.7|17474.4|31
1655310600000|2022-06-15 16:30:00|18278.7|17478.7|18238.4|17438.4|18363.9|17946.4|17976.5|17433.4|29
1655310900000|2022-06-15 16:35:00|18233.2|17433.2|18071.5|17271.5|18233.2|17651.9|17690.2|17271.5|31
1655311200000|2022-06-15 16:40:00|18066.5|17266.5|17983.7|17183.7|18069.7|17549.6|17573.6|17172.5|20
1655311500000|2022-06-15 16:45:00|17981.2|17181.2|17556.7|17532.7|17981.2|17563.4|17556.7|17164.7|13
1655311800000|2022-06-15 16:50:00|17551.7|17527.7|17553.4|17529.4|17555.2|17531.2|17551.7|17527.7|9
1655312100000|2022-06-15 16:55:00|17564.1|17540.1|18028.2|17228.2|18063.2|17540.1|17564.1|17162.6|9
1655312400000|2022-06-15 17:00:00|18028.9|17228.9|17988.1|17188.1|18053.2|17253.2|17988.1|17188.1|8
1655312700000|2022-06-15 17:05:00|17984.6|17184.6|17986.4|17186.4|17986.4|17186.4|17982.4|17182.4|5
1655313000000|2022-06-15 17:10:00|17989.9|17189.9|18019.6|17219.6|18019.6|17219.6|17989.9|17189.9|11
1655313300000|2022-06-15 17:15:00|18021.3|17221.3|17613.1|17573.1|18033.8|17573.1|17613.1|17208.1|8
1655313600000|2022-06-15 17:20:00|17605.8|17581.8|17596.6|17572.6|17990.9|17581.8|17596.3|17190.9|6
1655313900000|2022-06-15 17:25:00|17601.6|17561.6|17590.8|17566.8|17601.6|17572.6|17580.8|17549.5|42
1655314200000|2022-06-15 17:30:00|17588.3|17564.3|17580.8|17556.8|17590.1|17566.1|17571.8|17546.3|51
1655314500000|2022-06-15 17:35:00|17578.3|17554.3|17968.8|17168.8|17972.4|17554.7|17556.2|17151.1|18
1655314800000|2022-06-15 17:40:00|17965.8|17165.8|17973|17173|17977.4|17177.4|17965.1|17165.1|6
1655315100000|2022-06-15 17:45:00|17971.5|17171.5|17966.1|17166.1|17971.5|17171.5|17965.1|17165.1|6
1655315400000|2022-06-15 17:50:00|17965.3|17165.3|17573.7|17549.7|17965.3|17551.4|17568.7|17162.1|10
1655315700000|2022-06-15 17:55:00|17572.2|17548.2|17940.6|17140.6|17958.4|17548.2|17530.4|17127.2|28
1655380800000|2022-06-16 12:00:00|17734.2|16934.2|17753.1|16953.1|17753.1|17299.7|17323.7|16915.3|8
1655381100000|2022-06-16 12:05:00|17375.9|17335.9|17871.3|17071.3|17884.9|17350.4|17374.4|16946.6|97
1655381400000|2022-06-16 12:10:00|17833.8|17033.8|17868.4|17068.4|17875.9|17075.9|17830.2|17030.2|20
1655381700000|2022-06-16 12:15:00|17875.6|17075.6|17872|17072|17875.6|17075.6|17870.2|17070.2|34
1655382000000|2022-06-16 12:20:00|17879.9|17079.9|17833.8|17033.8|17881.3|17389.6|17413.6|17010.7|9
1655382300000|2022-06-16 12:25:00|17830.2|17030.2|17801.3|17001.3|17830.2|17030.2|17801.3|17001.3|5
1655382600000|2022-06-16 12:30:00|17797|16997|17781.2|16981.2|17797|16997|17781.2|16981.2|0
1655382900000|2022-06-16 12:35:00|17781.9|16981.9|17781.2|16981.2|17781.9|16981.9|17781.2|16981.2|3
1655383200000|2022-06-16 12:40:00|17783.3|16983.3|17772.8|16972.8|17791.4|16991.4|17772.8|16972.8|36
1655383500000|2022-06-16 12:45:00|17771.4|16971.4|17767.8|16967.8|17775.7|16975.7|17767.8|16967.8|6
1655383800000|2022-06-16 12:50:00|17766.4|16966.4|17759.6|16959.6|17766.4|16966.4|17759.6|16959.6|0
1655384100000|2022-06-16 12:55:00|17758.2|16958.2|17761.7|16961.7|17761.7|16961.7|17758.2|16958.2|0
1655384400000|2022-06-16 13:00:00|17763.5|16963.5|17810|17010|17832.8|17032.8|17761.7|16961.7|36
1655384700000|2022-06-16 13:05:00|17806.4|17006.4|17769.6|16969.6|17806.4|17006.4|17746.3|16946.3|1
1655385000000|2022-06-16 13:10:00|17769.5|16969.5|17782|16982|17797|16997|17769.5|16969.5|18
1655385300000|2022-06-16 13:15:00|17778.4|16978.4|17778.4|16978.4|17778.4|16978.4|17778.4|16978.4|0
1655385600000|2022-06-16 13:20:00|17776.6|16976.6|17780.2|16980.2|17782|16982|17776.6|16976.6|2
1655386200000|2022-06-16 13:30:00|17782|16982|17780.2|16980.2|17782|16982|17780.2|16980.2|0
1655386500000|2022-06-16 13:35:00|17785.6|16985.6|17374|17350|17787.4|17350|17370.4|16950.9|51
1655386800000|2022-06-16 13:40:00|17372.2|17348.2|17735.5|16935.5|17750.8|17353.1|17345.3|16929.4|22
1655387100000|2022-06-16 13:45:00|17734.8|16934.8|17746.1|16946.1|17749.7|17315.5|17355.5|16933|11
1655387400000|2022-06-16 13:50:00|17745.4|16945.4|17370.7|17330.7|17745.8|17330.7|17370.7|16938.7|12
1655387700000|2022-06-16 13:55:00|17376.1|17336.1|17748.3|16948.3|17749|17336.1|17370.7|16940.1|17
1655388000000|2022-06-16 14:00:00|17757.3|16957.3|17381.8|17357.8|17769.8|17357.8|17380.4|16957.3|75
1655388300000|2022-06-16 14:05:00|17381.7|17357.7|17381.7|17357.7|17381.7|17357.7|17381.7|17357.7|0
1655388600000|2022-06-16 14:10:00|17363.7|17339.7|17753|16953|17760|17339.7|17363.7|16944.7|30
1655388900000|2022-06-16 14:15:00|17753.7|16953.7|17752.3|16952.3|17755.5|16955.5|17752.3|16952.3|0
1655389200000|2022-06-16 14:20:00|17749.1|16949.1|17749.1|16949.1|17749.1|16949.1|17749.1|16949.1|1
1655389500000|2022-06-16 14:25:00|17742.1|16942.1|17345.7|17321.7|17742.1|17321.7|17342.7|16923.4|13
1655389800000|2022-06-16 14:30:00|17347.1|17323.1|17348.2|17324.2|17350|17326|17345.7|17321.7|4
1655390100000|2022-06-16 14:35:00|17358.2|17334.2|17769.7|16969.7|17769.8|17335.3|17358.2|16953.6|14
1655390400000|2022-06-16 14:40:00|17379.7|17339.7|17748.3|16948.3|17755.1|17339.7|17377.2|16945.8|20
1655390700000|2022-06-16 14:45:00|17364.5|17340.5|17746.5|16946.5|17746.5|17347.7|17364.5|16946.5|5
1655391600000|2022-06-16 15:00:00|17745.8|16945.8|17383.3|17343.3|17745.8|17346.3|17370.3|16945.8|0
1655391900000|2022-06-16 15:05:00|17778.3|16978.3|17777.6|16977.6|17778.3|16978.3|17777.6|16977.6|3
1655392200000|2022-06-16 15:10:00|17775.5|16975.5|17768.6|16968.6|17775.5|16975.5|17768.6|16968.6|28
1655392500000|2022-06-16 15:15:00|17766.5|16966.5|17744.3|16944.3|17766.5|16966.5|17744.3|16944.3|0
1655392800000|2022-06-16 15:20:00|17363.6|17323.6|17747.2|16947.2|17756.1|17354.8|17341.3|16944.3|43
1655393100000|2022-06-16 15:25:00|17360.4|17320.4|17355.4|17315.4|17735.4|17327|17339.9|16935.4|11
1655393700000|2022-06-16 15:35:00|17734.3|16934.3|17357.9|17317.9|17734.3|17317.9|17353.6|16934.3|11
1655394000000|2022-06-16 15:40:00|17352.4|17328.4|17352.4|17328.4|17352.4|17328.4|17352.4|17328.4|25
1655394300000|2022-06-16 15:45:00|17752.9|16952.9|17358.7|17334.7|17752.9|17338.8|17354.8|16952.8|66
1655394600000|2022-06-16 15:50:00|17754.4|16954.4|17754.4|16954.4|17754.4|16954.4|17754.4|16954.4|28
1655394900000|2022-06-16 15:55:00|17753.7|16953.7|17737.6|16937.6|17753.7|16953.7|17737.6|16937.6|2
1655395200000|2022-06-16 16:00:00|17736.2|16936.2|17736.9|16936.9|17736.9|16936.9|17736.2|16936.2|0
1655395500000|2022-06-16 16:05:00|17730.9|16930.9|17363.4|17323.4|17735.2|17325.9|17356.8|16930.9|1
1655395800000|2022-06-16 16:10:00|17363.3|17323.3|17353.9|17329.9|17363.3|17330.6|17353.9|17323.3|0
1655396100000|2022-06-16 16:15:00|17355.7|17331.7|17732.7|16932.7|17732.7|17332.8|17354.7|16932.7|5
1655396400000|2022-06-16 16:20:00|17334.1|17310.1|17724.5|16924.5|17737.7|17310.7|17309.5|16922.7|55
1655396700000|2022-06-16 16:25:00|17722.7|16922.7|17722.7|16922.7|17724.8|17310|17334|16917.3|15
1655397000000|2022-06-16 16:30:00|17341.3|17301.3|17748.3|16948.3|17748.3|17308.2|17323.6|16945.5|7
1655397300000|2022-06-16 16:35:00|17746.2|16946.2|17740.8|16940.8|17746.2|16946.2|17740.8|16940.8|0
1655397600000|2022-06-16 16:40:00|17740.1|16940.1|17730|16930|17740.1|16940.1|17729.4|16929.4|0
1655397900000|2022-06-16 16:45:00|17729.3|16929.3|17723.2|16923.2|17729.3|16929.3|17723.2|16923.2|0
1655398200000|2022-06-16 16:50:00|17724.6|16924.6|17727.9|16927.9|17730.7|16930.7|17721.1|16921.1|1
1655398500000|2022-06-16 16:55:00|17730.4|16930.4|17730.4|16930.4|17732.9|17312.9|17351.1|16930.4|0
1655398800000|2022-06-16 17:00:00|17732.2|16932.2|17753.2|16953.2|17753.2|17312.9|17350.4|16930.4|3
1655399100000|2022-06-16 17:05:00|17752.5|16952.5|17756.1|16956.1|17756.8|16956.8|17751.1|16951.1|1
1655399400000|2022-06-16 17:10:00|17759.3|16959.3|17813.8|17013.8|17835|17337.9|17377.9|16946.1|10
1655399700000|2022-06-16 17:15:00|17811.1|17011.1|17828.3|17028.3|17828.3|17028.3|17799.7|16999.7|3
1655400000000|2022-06-16 17:20:00|17815.8|17015.8|17808.5|17008.5|17815.8|17015.8|17806.7|17006.7|1
1655400300000|2022-06-16 17:25:00|17807.1|17007.1|17340.8|17316.8|17807.1|17371.4|17340.8|16947.7|16
1655400600000|2022-06-16 17:30:00|17339|17315|17716.3|16916.3|17756.3|17315|17339|16913.8|2
1655400900000|2022-06-16 17:35:00|17717|16917|17717|16917|17721.3|16921.3|17716.3|16916.3|0
1655401200000|2022-06-16 17:40:00|17716.9|16916.9|17717.9|16917.9|17723.5|17298.3|17336.5|16915.1|15
1655401500000|2022-06-16 17:45:00|17722.1|16922.1|17791.1|16991.1|17803.3|17003.3|17722.1|16922.1|11
1655401800000|2022-06-16 17:50:00|17792.9|16992.9|17763.8|16963.8|17792.9|16992.9|17763.8|16963.8|9
1655402100000|2022-06-16 17:55:00|17765.6|16965.6|17767.4|16967.4|17768.8|16968.8|17765.6|16965.6|6
1655467200000|2022-06-17 12:00:00|17345.8|17321.8|17792.2|16992.2|17810|17392.5|17345.2|16938.3|69
1655467500000|2022-06-17 12:05:00|17794|16994|17756|16956|17794|17376.8|17386|16956|28
1655467800000|2022-06-17 12:10:00|17364.1|17324.1|17812.1|17012.1|17814|17324.1|17364.1|16961|12
1655468100000|2022-06-17 12:15:00|17816|17016|17833.5|17033.5|17834.1|17034.1|17815.3|17015.3|6
1655468400000|2022-06-17 12:20:00|17832.8|17032.8|17473.3|17433.3|17844|17438.8|17462.8|17032.8|9
1655468700000|2022-06-17 12:25:00|17462.8|17438.8|17817.8|17017.8|17836.5|17438.8|17462.8|17017.8|26
1655469000000|2022-06-17 12:30:00|17814.6|17014.6|17814.6|17014.6|17814.6|17014.6|17814.6|17014.6|1
1655469300000|2022-06-17 12:35:00|17815.9|17015.9|17402.7|17362.7|17819.6|17368.9|17402.7|16989.6|5
1655469600000|2022-06-17 12:40:00|17397.2|17373.2|17404.1|17380.1|17404.1|17380.1|17397.2|17373.2|6
1655469900000|2022-06-17 12:45:00|17392.1|17352.1|17772.7|16972.7|17774.6|17355.7|17392|16972.7|31
1655470200000|2022-06-17 12:50:00|17393.9|17353.9|17765|16965|17774.2|17356.9|17393.2|16965|35
1655470500000|2022-06-17 12:55:00|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|34
1655470800000|2022-06-17 13:00:00|17389.5|17349.5|17393.8|17353.8|17776.3|17355.7|17389.5|16976.3|10
1655471400000|2022-06-17 13:10:00|17384.5|17360.5|17760|16960|17760|17360.5|17384.5|16960|7
1655471700000|2022-06-17 13:15:00|17379.3|17339.3|17383|17343|17383|17343|17379.3|17339.3|29
1655472000000|2022-06-17 13:20:00|17375.5|17351.5|17373.5|17333.5|17375.5|17351.5|17367.5|17333.5|21
1655472300000|2022-06-17 13:25:00|17376.5|17336.5|17367.8|17343.8|17376.5|17343.8|17367.8|17336.5|43
1655472600000|2022-06-17 13:30:00|17376.5|17336.5|17350.2|17310.2|17376.5|17342.5|17350.2|17310.2|15
1655472900000|2022-06-17 13:35:00|17350.1|17310.1|17335.3|17311.3|17350.1|17316.8|17335.3|17310.1|5
1655473200000|2022-06-17 13:40:00|17335.8|17311.8|17333.3|17309.3|17335.8|17311.8|17333.3|17309.3|11
1655473500000|2022-06-17 13:45:00|17331.5|17307.5|17707|16907|17708.8|17307.5|17328.3|16907|5
1655473800000|2022-06-17 13:50:00|17326.3|17286.3|17321.8|17297.8|17329.3|17298.5|17321.8|17286.3|29
1655474100000|2022-06-17 13:55:00|17323.7|17299.7|17698.5|16898.5|17698.5|17299.7|17319.2|16898.5|10
1655474400000|2022-06-17 14:00:00|17319.1|17279.1|17704.1|16904.1|17707.3|17309.6|17314.3|16903.5|20
1655474700000|2022-06-17 14:05:00|17704.8|16904.8|17747.1|16947.1|17747.1|17324|17321|16904.1|18
1655475000000|2022-06-17 14:10:00|17369.1|17329.1|17379.8|17355.8|17757.8|17355.8|17369.1|16949.6|0
1655475300000|2022-06-17 14:15:00|17384|17344|17381.3|17341.3|17384|17344|17381.3|17341.3|4
1655475600000|2022-06-17 14:20:00|17366.5|17342.5|17354.6|17330.6|17373.3|17349.3|17354.6|17330.6|2
1655475900000|2022-06-17 14:25:00|17352.8|17328.8|17350.6|17310.6|17731.3|17332.5|17350.3|16931.3|29
1655476200000|2022-06-17 14:30:00|17348.8|17308.8|17722.7|16922.7|17728.3|17313|17337|16922.7|5
1655476500000|2022-06-17 14:35:00|||||||||1
1655476800000|2022-06-17 14:40:00|17722.1|16922.1|17734.4|16934.4|17734.4|17315.5|17333.9|16922.1|13
1655477100000|2022-06-17 14:45:00|17353.6|17313.6|17354.3|17330.3|17355.5|17330.3|17346.8|17313.6|52
1655477400000|2022-06-17 14:50:00|17353.6|17313.6|17350.5|17326.5|17359.1|17327.8|17350.5|17313.6|4
1655477700000|2022-06-17 14:55:00|17349.8|17325.8|17359.1|17319.1|17359.1|17326.5|17349.8|17319.1|17
1655478000000|2022-06-17 15:00:00|17350.5|17326.5|17350.5|17326.5|17350.5|17326.5|17350.5|17326.5|1
1655478300000|2022-06-17 15:05:00|17358.5|17318.5|17338.3|17314.3|17729.6|17325.1|17336.5|16918.5|5
1655478600000|2022-06-17 15:10:00|17336.5|17312.5|17338.3|17314.3|17343.8|17314.3|17331|17297|19
1655478900000|2022-06-17 15:15:00|17339.5|17299.5|17586.6|16786.6|17683|17308|17184.9|16786.6|39
1655479200000|2022-06-17 15:20:00|17584.1|16784.1|17581.6|16781.6|17619.9|17152.2|17189.1|16773.6|47
1655479500000|2022-06-17 15:25:00|17586.8|16786.8|17637.1|16837.1|17644.6|16844.6|17586.8|16786.8|11
1655479800000|2022-06-17 15:30:00|17637.8|16837.8|17659.6|16859.6|17665.3|17184.6|17223.9|16813.8|45
1655480100000|2022-06-17 15:35:00|17271.4|17231.4|17284.7|17260.7|17660.3|17260.7|17269.5|16850.1|18
1655480400000|2022-06-17 15:40:00|17284.1|17260.1|17287.1|17263.1|17290.9|17263.1|17282.2|17250.9|22
1655480700000|2022-06-17 15:45:00|17665.3|16865.3|17639.6|16839.6|17665.3|16865.3|17634.6|16834.6|15
1655481000000|2022-06-17 15:50:00|17640.8|16840.8|17636.3|16836.3|17643.3|16843.3|17636.3|16836.3|9
1655481300000|2022-06-17 15:55:00|17233.3|17209.3|17618.8|16818.8|17619.4|17209.3|17233.3|16816.3|20
1655481600000|2022-06-17 16:00:00|17617.5|16817.5|17601.1|16801.1|17617.5|16817.5|17601.1|16801.1|20
1655481900000|2022-06-17 16:05:00|17601.8|16801.8|17596.8|16796.8|17601.8|16801.8|17596.8|16796.8|4
1655482200000|2022-06-17 16:10:00|17213.6|17173.6|17648.6|16848.6|17648.6|17175.7|17211.1|16794.4|2
1655482500000|2022-06-17 16:15:00|17267.3|17227.3|17621.7|16821.7|17644.3|17227.3|17263.6|16806.1|59
1655482800000|2022-06-17 16:20:00|17621|16821|17599|16799|17621|17190.3|17174.8|16764.8|17
1655483100000|2022-06-17 16:25:00|17600.3|16800.3|17616.5|16816.5|17619.7|16819.7|17600.3|16800.3|5
1655483400000|2022-06-17 16:30:00|17617.8|16817.8|17623|16823|17629|17193.4|17229|16804.8|70
1655483700000|2022-06-17 16:35:00|17625.5|16825.5|17633.6|16833.6|17633.6|16833.6|17625.5|16825.5|1
1655484000000|2022-06-17 16:40:00|17632.3|16832.3|17633.5|16833.5|17639.8|16839.8|17632.3|16832.3|24
1655484300000|2022-06-17 16:45:00|17242.9|17218.9|17218.5|17178.5|17621|17230.3|17214.8|16805.5|35
1655484600000|2022-06-17 16:50:00|17209.8|17185.8|17211.1|17171.1|17211.1|17185.8|17204.8|17171.1|15
1655484900000|2022-06-17 16:55:00|17202.4|17178.4|17198.7|17174.7|17211.1|17178.4|17198.7|17171.1|10
1655485200000|2022-06-17 17:00:00|17207.4|17167.4|17207.4|17167.4|17210.7|17186.7|17196.2|17167.4|41
1655485500000|2022-06-17 17:05:00|17200.7|17176.7|17241.1|17201.1|17241.1|17201.1|17200.7|17176.7|22
1655485800000|2022-06-17 17:10:00|17242.9|17202.9|17252.9|17212.9|17624.2|17221.6|17242.9|16824.2|12
1655486100000|2022-06-17 17:15:00|17251.1|17211.1|17248.1|17224.1|17251.1|17224.1|17244.4|17211.1|0
1655486400000|2022-06-17 17:20:00|17253.6|17229.6|17274.8|17250.8|17282.8|17255.8|17253.6|17229.6|4
1655486700000|2022-06-17 17:25:00|17276.6|17252.6|17271.6|17247.6|17642.7|17256.3|17204.1|16802.1|22
1655487000000|2022-06-17 17:30:00|17273.5|17249.5|17666.5|16866.5|17692.8|17249.5|17229.6|16809|12
1655487300000|2022-06-17 17:35:00|17664.6|16864.6|17614.7|16814.7|17664.6|17232.1|17239.1|16814.7|1
1655487600000|2022-06-17 17:40:00|17616.6|16816.6|17231.6|17191.6|17616.6|17202|17216.1|16816.6|1
1655487900000|2022-06-17 17:45:00|17616.6|16816.6|17219.1|17195.1|17616.6|17195.8|17199.8|16816.6|42
1655488200000|2022-06-17 17:50:00|17230.2|17206.2|17223.6|17183.6|17634|17221.5|17215.2|16819.7|58
1655488500000|2022-06-17 17:55:00|17213.7|17189.7|17672|16872|17675.9|17189.7|17202.5|16803|21
1655812800000|2022-06-21 12:00:00|17643.5|16843.5|17642.5|16842.5|17647.5|16847.5|17642.5|16842.5|24
1655813100000|2022-06-21 12:05:00|17645|16845|17628.5|16828.5|17697|16897|17628.5|16828.5|12
1655813400000|2022-06-21 12:10:00|17624.5|16824.5|17562.5|16762.5|17624.5|16824.5|17562.5|16762.5|7
1655813700000|2022-06-21 12:15:00|17552|16752|17493.5|16693.5|17552|17087.5|17099.5|16681.5|13
1655814000000|2022-06-21 12:20:00|17496|16696|17490.5|16690.5|17498.5|16698.5|17489|16689|6
1655814300000|2022-06-21 12:25:00|17490|16690|17490|16690|17490|16690|17490|16690|0
1655814600000|2022-06-21 12:30:00|17490.5|16690.5|17490.5|16690.5|17490.5|16690.5|17490|16690|6
1655814900000|2022-06-21 12:35:00|17491|16691|17118|17078|17495.5|17078|17113|16691|26
1655815200000|2022-06-21 12:40:00|17120.5|17080.5|17118.5|17078.5|17502|17088|17112|16702|62
1655815500000|2022-06-21 12:45:00|17113|17089|17492|16692|17492.5|17091.5|17113|16692|5
1655815800000|2022-06-21 12:50:00|17491.5|16691.5|17491.5|16691.5|17492|16692|17491.5|16691.5|0
1655816100000|2022-06-21 12:55:00|17491|16691|17109|17085|17491|17093|17101|16680.5|75
1655816400000|2022-06-21 13:00:00|17117|17093|17127|17087|17127|17093|17117|17087|9
1655816700000|2022-06-21 13:05:00|17511|16711|17511|16711|17511|16711|17511|16711|6
1655817000000|2022-06-21 13:10:00|||||||||2
1655817300000|2022-06-21 13:15:00|17510.5|16710.5|17481|16681|17511|16711|17481|16681|1
1655817600000|2022-06-21 13:20:00|17496|16696|17496|16696|17496|16696|17493|16693|0
1655818200000|2022-06-21 13:30:00|17493|16693|17474.5|16674.5|17493|17063|17087|16674.5|5
1655818800000|2022-06-21 13:40:00|17095|17055|17091.5|17051.5|17097|17057|17091.5|17051.5|0
1655819100000|2022-06-21 13:45:00|17084.5|17060.5|17092|17052|17478|17060.5|17082|16671.5|68
1655820000000|2022-06-21 14:00:00|17096|17056|17093.5|17053.5|17096|17056|17093.5|17053.5|1
1655820300000|2022-06-21 14:05:00|17089.5|17049.5|17459|16659|17461|17049.5|17081|16659|9
1655820600000|2022-06-21 14:10:00|17068|17044|17075|17035|17458|17044|17061|16652|10
1655820900000|2022-06-21 14:15:00|17455.5|16655.5|17062|17038|17455.5|17046|17052.5|16655.5|40
1655821200000|2022-06-21 14:20:00|17060|17036|17436.5|16636.5|17446.5|17036.5|17060|16636.5|43
1655821500000|2022-06-21 14:25:00|17437|16637|17051.5|17011.5|17437|17028|17023.5|16615.5|27
1655821800000|2022-06-21 14:30:00|17026|17002|17426.5|16626.5|17427|17005|17026|16626.5|15
1655822100000|2022-06-21 14:35:00|17045|17005|17043.5|17003.5|17047.5|17007.5|17043.5|17003.5|13
1655822400000|2022-06-21 14:40:00|17041.5|17001.5|17469|16669|17471.5|17015.4|17034.9|16622.9|6
1655822700000|2022-06-21 14:45:00|17467|16667|17466.9|16666.9|17476.5|16676.5|17466.9|16666.9|1
1655823000000|2022-06-21 14:50:00|17466.4|16666.4|17445.4|16645.4|17466.4|16666.4|17445.4|16645.4|0
1655823300000|2022-06-21 14:55:00|17440.4|16640.4|17437.9|16637.9|17454.4|16654.4|17435.9|16635.9|10
1655823600000|2022-06-21 15:00:00|17438.4|16638.4|17432.9|16632.9|17451.9|16651.9|17428.4|16628.4|1
1655823900000|2022-06-21 15:05:00|17433.9|16633.9|17425.4|16625.4|17433.9|16633.9|17424.9|16624.9|9
1655824200000|2022-06-21 15:10:00|17424.4|16624.4|17448.4|16648.4|17448.4|17028.9|17040.9|16620.4|1
1655824500000|2022-06-21 15:15:00|17441.4|16641.4|17051.9|17011.9|17441.4|17014.4|17051.9|16639.4|3
1655824800000|2022-06-21 15:20:00|17049.4|17009.4|17049.4|17009.4|17049.4|17014.9|17038.9|17007.4|1
1655825100000|2022-06-21 15:25:00|17431.9|16631.9|17501.4|16701.4|17501.4|17066.4|17069.4|16631.9|19
1655825400000|2022-06-21 15:30:00|17492.4|16692.4|17492.4|16692.4|17492.4|16692.4|17484.9|16684.9|2
1655825700000|2022-06-21 15:35:00|17490.4|16690.4|17072.9|17032.9|17490.4|17061.9|17070.9|16646.9|6
1655826000000|2022-06-21 15:40:00|17072.4|17032.4|17482.9|16682.9|17482.9|17039.9|17060.9|16654.4|11
1655826300000|2022-06-21 15:45:00|17483.4|16683.4|17508.4|16708.4|17508.4|17061.4|17101.4|16677.9|6
1655826600000|2022-06-21 15:50:00|17507.4|16707.4|17530.4|16730.4|17555.4|16755.4|17507.4|16707.4|0
1655826900000|2022-06-21 15:55:00|17565.4|16765.4|17559.4|16759.4|17644|16844|17552.4|16752.4|6
1655827200000|2022-06-21 16:00:00|17554.9|16754.9|17464.4|16664.4|17554.9|17132.4|17139.9|16662.9|1
1655827500000|2022-06-21 16:05:00|17461.9|16661.9|17458.4|16658.4|17461.9|16661.9|17458.4|16658.4|8
1655827800000|2022-06-21 16:10:00|17457.4|16657.4|17436.4|16636.4|17457.4|17033.9|17055.9|16636.4|0
1655828100000|2022-06-21 16:15:00|17433.9|16633.9|17051.9|17011.9|17436.4|17011.9|17051.9|16633.9|10
1655828400000|2022-06-21 16:20:00|17051.4|17011.4|17466.9|16666.9|17466.9|17011.4|17051.4|16621.4|3
1655828700000|2022-06-21 16:25:00|17465.4|16665.4|17437.9|16637.9|17465.4|16665.4|17428.3|16628.3|10
1655829000000|2022-06-21 16:30:00|17427.9|16627.9|17425.4|16625.4|17427.9|16627.9|17425.4|16625.4|2
1655829300000|2022-06-21 16:35:00|17037.9|16997.9|17420.4|16620.4|17420.4|16997.9|17037.9|16618.4|0
1655829600000|2022-06-21 16:40:00|17460.4|16660.4|17423.4|16623.4|17460.4|16660.4|17423.4|16623.4|4
1655829900000|2022-06-21 16:45:00|17422.4|16622.4|17036.3|16996.3|17422.4|16998.8|17036.3|16618.4|0
1655830200000|2022-06-21 16:50:00|17027.8|17003.8|17027.8|17003.8|17027.8|17003.8|17027.4|17003.4|4
1655830500000|2022-06-21 16:55:00|17035.4|16995.4|17459.4|16659.4|17459.9|17002.9|17026.9|16623.7|2
1655830800000|2022-06-21 17:00:00|17452.4|16652.4|17431.9|16631.9|17456.9|16656.9|17431.9|16631.9|3
1655831100000|2022-06-21 17:05:00|17430.9|16630.9|17048.9|17008.9|17430.9|17008.9|17048.9|16626.9|2
1655831400000|2022-06-21 17:10:00|17048.4|17008.4|17043.3|17003.3|17048.4|17015.8|17034.8|17003.3|3
1655831700000|2022-06-21 17:15:00|17032.8|17008.8|17041.8|17017.8|17465.3|17020.3|17032.8|16635.3|10
1655832000000|2022-06-21 17:20:00|17037.3|17013.3|17425.8|16625.8|17425.8|17017.8|17037.3|16625.8|15
1655832300000|2022-06-21 17:25:00|17058.8|17034.8|17030.4|17006.4|17469.3|17053.4|17026.8|16637.3|7
1655832600000|2022-06-21 17:30:00|17026.3|17002.3|17028.8|17004.8|17435.9|17010.9|17026.3|16625.3|5
1655832900000|2022-06-21 17:35:00|17028.3|17004.3|17051.8|17027.8|17053.8|17029.8|17028.3|17004.3|26
1655833200000|2022-06-21 17:40:00|17053.8|17029.8|17474.8|16674.8|17476.8|17039.9|17053.8|16660.7|6
1655833800000|2022-06-21 17:50:00|17478.8|16678.8|17488.8|16688.8|17488.8|17074.3|17095.8|16678.3|4
1655834100000|2022-06-21 17:55:00|17489.2|16689.2|17493.3|16693.3|17537.7|16737.7|17487.3|16687.3|5
1655899200000|2022-06-22 12:00:00|17493.6|16693.6|17545.7|16745.7|17615.4|17164.4|17161.9|16693.6|46
1655899500000|2022-06-22 12:05:00|17545.2|16745.2|17613|16813|17616|16816|17545.2|16745.2|4
1655899800000|2022-06-22 12:10:00|17630.5|16830.5|17168|17144|17630.5|17175.4|17155.8|16781.2|28
1655900100000|2022-06-22 12:15:00|17170.1|17146.1|17567.6|16767.6|17567.6|17146.1|17142.2|16718.1|47
1655900400000|2022-06-22 12:20:00|17567.2|16767.2|17585.7|16785.7|17649.1|17244.6|17254.3|16764.7|6
1655900700000|2022-06-22 12:25:00|17591.7|16791.7|17619.8|16819.8|17620.2|16820.2|17591.7|16791.7|0
1655901000000|2022-06-22 12:30:00|17242.1|17202.1|17608.6|16808.6|17608.6|17202.1|17242.1|16783.6|5
1655901300000|2022-06-22 12:35:00|17608.2|16808.2|17577.1|16777.1|17608.2|16808.2|17577.1|16777.1|0
1655901600000|2022-06-22 12:40:00|17582.1|16782.1|17571.1|16771.1|17585|16785|17571.1|16771.1|1
1655901900000|2022-06-22 12:45:00|17573.2|16773.2|17184.7|17160.7|17575.2|17160.7|17184.7|16773.2|25
1655902200000|2022-06-22 12:50:00|17186.7|17162.7|17602.7|16802.7|17632.2|17165.2|17186.7|16800.2|5
1655902500000|2022-06-22 12:55:00|17607.7|16807.7|17610|16810|17610|16810|17607.7|16807.7|94
1655902800000|2022-06-22 13:00:00|17612.5|16812.5|17611.4|16811.4|17612.5|16812.5|17603.9|16803.9|0
1655903100000|2022-06-22 13:05:00|17610.9|16810.9|17610.9|16810.9|17610.9|16810.9|17610.9|16810.9|0
1655903400000|2022-06-22 13:10:00|17233.4|17193.4|17242.6|17218.6|17246.7|17222.7|17232.9|17193.4|4
1655903700000|2022-06-22 13:15:00|17250.2|17210.2|17256.3|17216.3|17256.3|17222.7|17246.7|17210.2|9
1655904000000|2022-06-22 13:20:00|17641.3|16841.3|17193.8|17169.8|17641.3|17216.3|17193.3|16814.3|12
1655904300000|2022-06-22 13:25:00|17192.4|17168.4|17180.8|17156.8|17192.4|17168.4|17178.8|17154.8|11
1655904600000|2022-06-22 13:30:00|17564.2|16764.2|17523.8|16723.8|17564.2|16764.2|17523.8|16723.8|15
1655904900000|2022-06-22 13:35:00|17523.4|16723.4|17475|16675|17523.4|17099.5|17137.5|16675|0
1655905200000|2022-06-22 13:40:00|17479.1|16679.1|17454.5|16654.5|17491.3|16691.3|17454.5|16654.5|2
1655905500000|2022-06-22 13:45:00|17454.9|16654.9|17454.9|16654.9|17455.4|16655.4|17454.9|16654.9|7
1655905800000|2022-06-22 13:50:00|17450.9|16650.9|17430.9|16630.9|17450.9|16650.9|17430.9|16630.9|7
1655906100000|2022-06-22 13:55:00|17051.3|17011.3|17430.9|16630.9|17430.9|17011.8|17051.3|16630.9|9
1655906400000|2022-06-22 14:00:00|17430.4|16630.4|17429.5|16629.5|17430.4|16630.4|17429.5|16629.5|0
1655906700000|2022-06-22 14:05:00|17429.9|16629.9|17429.9|16629.9|17429.9|16629.9|17429.9|16629.9|0
1655907000000|2022-06-22 14:10:00|17050.4|17010.4|17050.4|17010.4|17429.9|17010.8|17050.4|16629.9|7
1655907300000|2022-06-22 14:15:00|||||||||1
1655907600000|2022-06-22 14:20:00|17049.9|17009.9|17049.9|17009.9|17049.9|17009.9|17049.9|17009.9|3
1655907900000|2022-06-22 14:25:00|17042.4|17018.4|17450.6|16650.6|17469.4|17020.4|17042.4|16629|6
1655908200000|2022-06-22 14:30:00|17454.7|16654.7|17464.7|16664.7|17468.5|16668.5|17454.7|16654.7|3
1655908500000|2022-06-22 14:35:00|17466|16666|17432.4|16632.4|17491.9|17039.9|17079.9|16632.4|79
1655908800000|2022-06-22 14:40:00|17431.9|16631.9|17054.5|17014.5|17432.8|17014.5|17054.5|16630.3|41
1655909100000|2022-06-22 14:45:00|17054.9|17014.9|17054.5|17014.5|17055.4|17024|17048|17014.5|46
1655909400000|2022-06-22 14:50:00|17055.4|17015.4|17435.1|16635.1|17435.1|17015.4|17054.9|16583.1|60
1655909700000|2022-06-22 14:55:00|17434.7|16634.7|17367.4|16567.4|17434.7|16974.7|16973.9|16566.5|32
1655910000000|2022-06-22 15:00:00|17344.5|16544.5|17218.1|16418.1|17344.5|16919.9|16880.8|16417.2|18
1655910300000|2022-06-22 15:05:00|17217.6|16417.6|16784.7|16744.7|17246.7|16787.5|16784.7|16365.6|5
1655910600000|2022-06-22 15:10:00|16784.2|16744.2|17209.4|16409.4|17219.7|16744.7|16784.2|16367.2|17
1655910900000|2022-06-22 15:15:00|17201.3|16401.3|17228.5|16428.5|17228.5|16763.6|16803.6|16391.1|4
1655911200000|2022-06-22 15:20:00|17208.5|16408.5|17230.6|16430.6|17230.6|16795.2|16813|16406.1|2
1655911500000|2022-06-22 15:25:00|16847.4|16807.4|16837.2|16797.2|17240.3|16807.4|16837.2|16414.2|6
1655911800000|2022-06-22 15:30:00|16835.1|16795.1|17229.9|16429.9|17232.4|16812.4|16835.1|16421|15
1655912100000|2022-06-22 15:35:00|17234.9|16434.9|16839.9|16799.9|17248.9|16830.3|16831.4|16407.6|40
1655912400000|2022-06-22 15:40:00|16837.8|16797.8|16889.4|16849.4|17281|16859.6|16830.7|16443|9
1655912700000|2022-06-22 15:45:00|17285.1|16485.1|17398.5|16598.5|17401|16924.9|16944.8|16481.9|16
1655913000000|2022-06-22 15:50:00|17408.5|16608.5|17396.4|16596.4|17408.5|16986.2|17016|16596.4|15
1655913300000|2022-06-22 15:55:00|17394.4|16594.4|17363.5|16563.5|17394.4|16980.6|16951.4|16561.4|3
1655913600000|2022-06-22 16:00:00|16981.2|16941.2|17378.2|16578.2|17385.7|16941.2|16971|16554.6|1
1655913900000|2022-06-22 16:05:00|17376.4|16576.4|17364.1|16564.1|17385.3|16949.2|16966.1|16564.1|10
1655914200000|2022-06-22 16:10:00|17360|16560|17326.2|16526.2|17360|16946.2|16960.7|16526.2|15
1655914500000|2022-06-22 16:15:00|16930|16890|17305|16505|17313.7|16906|16914.5|16503.4|23
1655914800000|2022-06-22 16:20:00|16907|16883|16907|16883|17298.7|16905.5|16907|16498.7|6
1655915100000|2022-06-22 16:25:00|16905.6|16881.6|16905.6|16881.6|16911.1|16887.1|16905.6|16881.6|15
1655915400000|2022-06-22 16:30:00|16903.4|16879.4|16877.9|16837.9|17275.9|16879.4|16877.9|16462.9|9
1655915700000|2022-06-22 16:35:00|16875.4|16835.4|16865.4|16841.4|17276.6|16843.4|16865.4|16455|3
1655916000000|2022-06-22 16:40:00|17249.3|16449.3|17256.8|16456.8|17270|16470|17246.8|16446.8|4
1655916300000|2022-06-22 16:45:00|17254.3|16454.3|16829.2|16805.2|17261.3|16827.3|16829.2|16451.8|11
1655916600000|2022-06-22 16:50:00|17219.5|16419.5|16860.6|16820.6|17263.8|16824.3|16851.1|16409.3|32
1655916900000|2022-06-22 16:55:00|16862.2|16822.2|17248.4|16448.4|17255.6|16822.7|16860.2|16418.4|29
1655917200000|2022-06-22 17:00:00|17249.3|16449.3|17218.3|16418.3|17269.5|16469.5|17200.2|16400.2|2
1655917500000|2022-06-22 17:05:00|17217.9|16417.9|16827.4|16787.4|17217.9|16789.9|16827.4|16417.4|1
1655917800000|2022-06-22 17:10:00|16816.9|16792.9|16816.5|16792.5|16816.9|16792.9|16816.5|16792.5|2
1655918100000|2022-06-22 17:15:00|16814|16790|16827.4|16787.4|16827.4|16792.9|16811.5|16784.9|12
1655918400000|2022-06-22 17:20:00|16814.4|16790.4|16816.9|16792.9|16827.4|16794.9|16814.4|16787.4|1
1655918700000|2022-06-22 17:25:00|16818.5|16794.5|16827.4|16787.4|16841.5|16808.6|16813.9|16787.4|17
1655919000000|2022-06-22 17:30:00|16829.4|16789.4|17204.2|16404.2|17214.9|16799.4|16813.9|16404.2|14
1655919300000|2022-06-22 17:35:00|17212.4|16412.4|17217.4|16417.4|17217.4|16810.4|16823.9|16412.4|2
1655919600000|2022-06-22 17:40:00|16832.8|16808.8|16832.3|16808.3|16834.8|16810.8|16832.3|16808.3|2
1655919900000|2022-06-22 17:45:00|16832.8|16808.8|16829.4|16789.4|17217.4|16812.9|16829.4|16414.4|14
1655920200000|2022-06-22 17:50:00|16829.9|16789.9|17215.3|16415.3|17217.1|16789.9|16829.4|16410.3|26
1655920500000|2022-06-22 17:55:00|17214.8|16414.8|17231.9|16431.9|17231.9|16431.9|17214.8|16414.8|7
1655985600000|2022-06-23 12:00:00|17227.8|16427.8|17324.5|16524.5|17370.7|16570.7|17227.8|16427.8|7
1655985900000|2022-06-23 12:05:00|17324.9|16524.9|17299.9|16499.9|17372|16572|17299.4|16499.4|0
1655986200000|2022-06-23 12:10:00|17299.4|16499.4|17258.2|16458.2|17299.4|16499.4|17258.2|16458.2|1
1655986800000|2022-06-23 12:20:00|17265.3|16465.3|17265.7|16465.7|17265.7|16465.7|17265.3|16465.3|0
1655987100000|2022-06-23 12:25:00|17266.1|16466.1|17257.4|16457.4|17266.5|16466.5|17256.5|16456.5|50
1655987400000|2022-06-23 12:30:00|17256.9|16456.9|17210.3|16410.3|17256.9|16456.9|17208.2|16408.2|0
1655987700000|2022-06-23 12:35:00|17212|16412|17212.4|16412.4|17212.4|16412.4|17212|16412|0
1655988000000|2022-06-23 12:40:00|17212|16412|17207.4|16407.4|17250.7|16450.7|17207.4|16407.4|1
1655988300000|2022-06-23 12:45:00|16824.9|16784.9|16824.9|16784.9|16824.9|16784.9|16824.9|16784.9|4
1655988600000|2022-06-23 12:50:00|16822.4|16782.4|17212.4|16412.4|17219|16784.9|16822.4|16411.9|14
1655988900000|2022-06-23 12:55:00|17213.2|16413.2|17311.9|16511.9|17311.9|16511.9|17209.9|16409.9|93
1655989200000|2022-06-23 13:00:00|17306.9|16506.9|17250.7|16450.7|17306.9|16506.9|17250.7|16450.7|0
1655989500000|2022-06-23 13:05:00|17243.2|16443.2|17233.6|16433.6|17243.2|16443.2|17233.6|16433.6|0
1655989800000|2022-06-23 13:10:00|17229.8|16429.8|17236.1|16436.1|17243.6|16443.6|17225.6|16425.6|1
1655990100000|2022-06-23 13:15:00|17234|16434|17234|16434|17239.8|16439.8|17234|16434|10
1655990400000|2022-06-23 13:20:00|17232.3|16432.3|17236|16436|17236|16436|17232.3|16432.3|7
1655990700000|2022-06-23 13:25:00|17231|16431|16859.7|16819.7|17233.5|16820.7|16844.7|16428.1|11
1655991000000|2022-06-23 13:30:00|16860.2|16820.2|17200.6|16400.6|17233.9|16825.2|16812.2|16400.6|33
1655991300000|2022-06-23 13:35:00|17202.6|16402.6|16825.1|16785.1|17202.6|16785.1|16823.1|16402.2|8
1655991600000|2022-06-23 13:40:00|16831.4|16791.4|16887.5|16863.5|17269.3|16863.5|16831.4|16460.9|18
1655991900000|2022-06-23 13:45:00|16881.3|16857.3|16875.9|16835.9|17267.2|16857.3|16867.5|16458|17
1655992200000|2022-06-23 13:50:00|17253.9|16453.9|16883|16843|17260.1|16843|16874.7|16453.9|14
1655992500000|2022-06-23 13:55:00|16884.7|16844.7|16872.2|16832.2|17257.2|16847.2|16870.5|16450.9|8
1655992800000|2022-06-23 14:00:00|17235.9|16435.9|17243|16443|17243|16818.9|16842.9|16426.8|23
1655993100000|2022-06-23 14:05:00|17242.6|16442.6|16890.1|16850.1|17242.6|16852.2|16862.2|16442.6|15
1655993400000|2022-06-23 14:10:00|16885.9|16845.9|16846.2|16822.2|17242.6|16848.5|16844.6|16432.2|35
1655993700000|2022-06-23 14:15:00|16847.9|16823.9|16848.7|16824.7|17227.2|16828.9|16847.6|16420.9|58
1655994000000|2022-06-23 14:20:00|16875.9|16835.9|17305.9|16505.9|17318.4|16854.3|16870.9|16453|10
1655994300000|2022-06-23 14:25:00|17303.4|16503.4|17329.2|16529.2|17329.2|16529.2|17303.4|16503.4|3
1655994600000|2022-06-23 14:30:00|17327.1|16527.1|17330|16530|17330.5|16530.5|17326.7|16526.7|11
1655994900000|2022-06-23 14:35:00|17328|16528|17328.4|16528.4|17330|16530|17326.7|16526.7|9
1655995200000|2022-06-23 14:40:00|17326.7|16526.7|17328.4|16528.4|17328.4|16528.4|17326.7|16526.7|8
1655995500000|2022-06-23 14:45:00|17327.5|16527.5|17366.3|16566.3|17370|16570|17327.5|16527.5|4
1655995800000|2022-06-23 14:50:00|17365.9|16565.9|17319.2|16519.2|17366.7|16892.1|16932.1|16500.8|6
1655996100000|2022-06-23 14:55:00|17318.8|16518.8|17328.8|16528.8|17367.9|16918.8|16958.3|16518.3|6
1655996400000|2022-06-23 15:00:00|17327.9|16527.9|17327.5|16527.5|17327.9|16905|16936.7|16514.6|7
1655996700000|2022-06-23 15:05:00|17322.9|16522.9|17325.4|16525.4|17327.5|16527.5|17322.9|16522.9|4
1655997000000|2022-06-23 15:10:00|16947.5|16907.5|17315.4|16515.4|17325.4|16920|16947.5|16515.4|3
1655997300000|2022-06-23 15:15:00|17321.2|16521.2|17319.6|16519.6|17323.7|16523.7|17315.8|16515.8|11
1655997600000|2022-06-23 15:20:00|17320.8|16520.8|17311.2|16511.2|17321.6|16521.6|17311.2|16511.2|4
1655997900000|2022-06-23 15:25:00|17312.5|16512.5|17316.6|16516.6|17323.7|16523.7|17308.7|16508.7|5
1655998200000|2022-06-23 15:30:00|17315.8|16515.8|17315|16515|17319.1|16519.1|17306.2|16506.2|4
1655998500000|2022-06-23 15:35:00|17319.1|16519.1|17291.2|16491.2|17331.2|16531.2|17291.2|16491.2|7
1655998800000|2022-06-23 15:40:00|17273.7|16473.7|17274.1|16474.1|17278.7|16478.7|17273.7|16473.7|4
1655999100000|2022-06-23 15:45:00|17274.5|16474.5|17271.6|16471.6|17284.1|16864.5|16896.2|16471.6|3
1655999400000|2022-06-23 15:50:00|17274.9|16474.9|17259.9|16459.9|17274.9|16474.9|17259.5|16459.5|7
1655999700000|2022-06-23 15:55:00|17259.5|16459.5|17261.2|16461.2|17262.8|16462.8|17258.7|16458.7|7
1656000000000|2022-06-23 16:00:00|17262|16462|17194.5|16394.5|17262|16462|17194.5|16394.5|10
1656000300000|2022-06-23 16:05:00|17192.4|16392.4|17213.2|16413.2|17239.1|16779.5|16819.5|16389.9|11
1656000600000|2022-06-23 16:10:00|17212.4|16412.4|17213.6|16413.6|17215.3|16415.3|17212|16412|4
1656000900000|2022-06-23 16:15:00|17212.8|16412.8|17212.8|16412.8|17212.8|16412.8|17212.8|16412.8|6
1656001200000|2022-06-23 16:20:00|17214.5|16414.5|17215.7|16415.7|17217.8|16417.8|17214.5|16414.5|7
1656001500000|2022-06-23 16:25:00|17216.1|16416.1|17198.6|16398.6|17226.5|16426.5|17197.8|16397.8|7
1656001800000|2022-06-23 16:30:00|17198.2|16398.2|16782.4|16742.4|17210.7|16767.4|16766.9|16362.8|9
1656002100000|2022-06-23 16:35:00|17164|16364|17212.4|16412.4|17212.4|16742.4|16782.4|16363.2|6
1656002400000|2022-06-23 16:40:00|17214.9|16414.9|17145.3|16345.3|17221.9|16421.9|17145.3|16345.3|6
1656002700000|2022-06-23 16:45:00|17167.8|16367.8|17181.5|16381.5|17185.7|16723.2|16763.2|16340.7|8
1656003000000|2022-06-23 16:50:00|17185.7|16385.7|16791.5|16751.5|17185.7|16752.3|16791.5|16374.8|8
1656003300000|2022-06-23 16:55:00|17169.4|16369.4|17152.3|16352.3|17169.8|16727.3|16767.3|16347.3|3
1656003600000|2022-06-23 17:00:00|17152.7|16352.7|17137.3|16337.3|17166.9|16724.8|16702.6|16311.9|8
1656003900000|2022-06-23 17:05:00|17132.3|16332.3|16723.1|16683.1|17151.9|16688.2|16697.6|16291.8|8
1656004200000|2022-06-23 17:10:00|16722.3|16682.3|17121.9|16321.9|17138.1|16687.8|16696.4|16289|8
1656004500000|2022-06-23 17:15:00|17116.9|16316.9|16710.1|16686.1|17131.1|16698.2|16707.6|16300.2|23
1656004800000|2022-06-23 17:20:00|16706.8|16682.8|16644|16604|17109.8|16690.7|16644|16229|32
1656005100000|2022-06-23 17:25:00|17027.3|16227.3|16545.6|16505.6|17049.4|16614.5|16516|16106|30
1656005400000|2022-06-23 17:30:00|16925.2|16125.2|16599.4|16559.4|16986.9|16559.4|16545.6|16123.1|14
1656005700000|2022-06-23 17:35:00|16596.9|16556.9|16581.9|16541.9|16979.7|16564.4|16581.9|16161.9|9
1656006000000|2022-06-23 17:40:00|16963.9|16163.9|16926.8|16126.8|16963.9|16548.6|16528.9|16113.9|11
1656006300000|2022-06-23 17:45:00|16934.3|16134.3|16981|16181|17040.1|16240.1|16934.3|16134.3|10
1656006600000|2022-06-23 17:50:00|16981.4|16181.4|16981|16181|16988|16188|16940.5|16140.5|0
1656006900000|2022-06-23 17:55:00|16983|16183|16973.8|16173.8|16983|16183|16971.4|16171.4|3
1656072000000|2022-06-24 12:00:00|16904.4|16104.4|16785|15985|16907.3|16350.9|16380.3|15962.2|14
1656072300000|2022-06-24 12:05:00|16787.6|15987.6|16878.2|16078.2|16878.2|16078.2|16787.6|15987.6|1
1656072600000|2022-06-24 12:10:00|16900.7|16100.7|16898.2|16098.2|16900.7|16100.7|16897.8|16097.8|1
1656072900000|2022-06-24 12:15:00|16899|16099|16901.3|16101.3|16917.8|16117.8|16898.2|16098.2|1
1656073200000|2022-06-24 12:20:00|16900.9|16100.9|16873.8|16073.8|16901.3|16101.3|16873.8|16073.8|0
1656073500000|2022-06-24 12:25:00|16866.3|16066.3|16903.2|16103.2|16905.3|16105.3|16866.3|16066.3|0
1656073800000|2022-06-24 12:30:00|16903.5|16103.5|16903.5|16103.5|16903.5|16103.5|16903.5|16103.5|0
1656074100000|2022-06-24 12:35:00|16904.7|16104.7|16873.1|16073.1|16941.4|16141.4|16872.7|16072.7|80
1656074400000|2022-06-24 12:40:00|16870.6|16070.6|16870.2|16070.2|16872.7|16072.7|16870.2|16070.2|0
1656074700000|2022-06-24 12:45:00|16872.7|16072.7|16871.9|16071.9|16874.4|16074.4|16869.4|16069.4|0
1656075000000|2022-06-24 12:50:00|16881.9|16081.9|16893.4|16093.4|16898.9|16460|16500|16076.9|0
1656075300000|2022-06-24 12:55:00|16893|16093|16894.4|16094.4|16895.2|16095.2|16893|16093|6
1656075600000|2022-06-24 13:00:00|16894|16094|16879.5|16079.5|16894.4|16094.4|16879.5|16079.5|0
1656076200000|2022-06-24 13:10:00|16879.1|16079.1|16823.3|16023.3|16879.1|16441.5|16452.8|16023.3|7
1656076500000|2022-06-24 13:15:00|16812.7|16012.7|16744.9|15944.9|16812.7|16012.7|16744.5|15944.5|2
1656076800000|2022-06-24 13:20:00|16751.3|15951.3|16755.5|15955.5|16755.5|15955.5|16751.3|15951.3|0
1656077100000|2022-06-24 13:25:00|16755.1|15955.1|16714.6|15914.6|16755.1|15955.1|16714.6|15914.6|1
1656077400000|2022-06-24 13:30:00|16712.5|15912.5|16680.8|15880.8|16718.9|16300.7|16306.6|15880.8|10
1656077700000|2022-06-24 13:35:00|16297.3|16257.3|16696|15896|16697.9|16260.7|16276.1|15861.1|3
1656078000000|2022-06-24 13:40:00|16698.7|15898.7|16675.8|15875.8|16705|15905|16675.8|15875.8|0
1656078300000|2022-06-24 13:45:00|16675.4|15875.4|16666.5|15866.5|16675.4|15875.4|16666.5|15866.5|1
1656078600000|2022-06-24 13:50:00|16668.6|15868.6|16702.1|15902.1|16702.1|15902.1|16665.8|15865.8|1
1656078900000|2022-06-24 13:55:00|16702.5|15902.5|16702.5|15902.5|16702.5|15902.5|16702.5|15902.5|0
1656079200000|2022-06-24 14:00:00|16693.2|15893.2|16690.5|15890.5|16700.4|15900.4|16672.5|15872.5|7
1656079500000|2022-06-24 14:05:00|16688|15888|16657.4|15857.4|16711.3|16290.4|16297.6|15857.4|5
1656079800000|2022-06-24 14:10:00|16274.9|16234.9|16665.4|15865.4|16668.3|16242.1|16253.4|15854.8|3
1656080100000|2022-06-24 14:15:00|16665|15865|16665|15865|16665|15865|16665|15865|0
1656080700000|2022-06-24 14:25:00|16664.9|15864.9|16666.8|15866.8|16666.8|15866.8|16664.9|15864.9|0
1656081000000|2022-06-24 14:30:00|16667.2|15867.2|16665.5|15865.5|16676.7|15876.7|16665.5|15865.5|2
1656081300000|2022-06-24 14:35:00|16665.2|15865.2|16664|15864|16665.2|15865.2|16664|15864|0
1656081600000|2022-06-24 14:40:00|16640.1|15840.1|16638|15838|16644.4|15844.4|16638|15838|0
1656081900000|2022-06-24 14:45:00|16635.9|15835.9|16666.4|15866.4|16668.6|16254|16270.4|15835.9|11
1656082200000|2022-06-24 14:50:00|16668.9|15868.9|16660|15860|16668.9|15868.9|16660|15860|1
1656082500000|2022-06-24 14:55:00|16668.5|15868.5|16685.5|15885.5|16685.5|15885.5|16668.5|15868.5|1
1656082800000|2022-06-24 15:00:00|16691.9|15891.9|16672.8|15872.8|16691.9|15891.9|16662.1|15862.1|2
1656083100000|2022-06-24 15:05:00|16674.9|15874.9|16680.9|15880.9|16683.4|15883.4|16668.1|15868.1|1
1656083400000|2022-06-24 15:10:00|||||||||7
1656083700000|2022-06-24 15:15:00|16680.8|15880.8|16723.3|15923.3|16727.6|16328.1|16333.8|15880.8|9
1656084000000|2022-06-24 15:20:00|16722.9|15922.9|16698.7|15898.7|16722.9|16259.3|16295.5|15873.1|3
1656084300000|2022-06-24 15:25:00|16694.4|15894.4|16683.2|15883.2|16694.8|15894.8|16682.8|15882.8|2
1656084600000|2022-06-24 15:30:00|16682.8|15882.8|16695.2|15895.2|16700.2|15900.2|16680.5|15880.5|6
1656084900000|2022-06-24 15:35:00|16686.7|15886.7|16676.5|15876.5|16686.7|15886.7|16671.5|15871.5|11
1656085200000|2022-06-24 15:40:00|16674|15874|16621.6|15821.6|16676.5|16219.5|16242.3|15819.5|7
1656085500000|2022-06-24 15:45:00|16619.5|15819.5|16620.5|15820.5|16620.5|15820.5|16618|15818|0
1656085800000|2022-06-24 15:50:00|16620.9|15820.9|16682.4|15882.4|16690.9|16244.6|16267.9|15820.9|5
1656086100000|2022-06-24 15:55:00|16680.2|15880.2|16694.1|15894.1|16705.1|15905.1|16680.2|15880.2|3
1656086400000|2022-06-24 16:00:00|16697|15897|16688.8|15888.8|16697|15897|16688.8|15888.8|2
1656086700000|2022-06-24 16:05:00|16691|15891|16272.9|16232.9|16691|16258.5|16257.1|15865.4|10
1656087000000|2022-06-24 16:10:00|16264.6|16240.6|16635.9|15835.9|16638.8|16240.6|16262.4|15835.9|3
1656087300000|2022-06-24 16:15:00|16635.6|15835.6|16629.4|15829.4|16635.6|15835.6|16629.4|15829.4|2
1656087600000|2022-06-24 16:20:00|16629|15829|16544.9|15744.9|16629|15829|16544.9|15744.9|4
1656087900000|2022-06-24 16:25:00|16544.5|15744.5|16557.4|15757.4|16557.4|15757.4|16542|15742|2
1656088200000|2022-06-24 16:30:00|16554.9|15754.9|16547.7|15747.7|16554.9|15754.9|16547.7|15747.7|2
1656088500000|2022-06-24 16:35:00|16549.2|15749.2|16545|15745|16549.2|15749.2|16544.6|15744.6|3
1656088800000|2022-06-24 16:40:00|16550|15750|16583.2|15783.2|16583.2|16161|16198.8|15742.5|3
1656089100000|2022-06-24 16:45:00|16585.7|15785.7|16577.3|15777.3|16585.7|15785.7|16577.3|15777.3|2
1656089400000|2022-06-24 16:50:00|16579.2|15779.2|16620.6|15820.6|16647.2|15847.2|16579.2|15779.2|2
1656089700000|2022-06-24 16:55:00|16618.7|15818.7|16618.3|15818.3|16628.3|15828.3|16598.3|15798.3|2
1656090000000|2022-06-24 17:00:00|16618.7|15818.7|16197.3|16157.3|16618.7|16157.3|16197.3|15776.2|1
1656090300000|2022-06-24 17:05:00|16574.7|15774.7|16552.6|15752.6|16574.7|15774.7|16552.3|15752.3|0
1656090600000|2022-06-24 17:10:00|16553.4|15753.4|16630.5|15830.5|16630.5|15830.5|16553.4|15753.4|0
1656090900000|2022-06-24 17:15:00|16626.4|15826.4|16609.3|15809.3|16626.4|15826.4|16609.3|15809.3|2
1656091200000|2022-06-24 17:20:00|16608.9|15808.9|16637.9|15837.9|16639.4|15839.4|16596.8|15796.8|4
1656091500000|2022-06-24 17:25:00|16640.8|15840.8|16555.3|15755.3|16662.1|16219.6|16140.7|15725.1|21
1656091800000|2022-06-24 17:30:00|16553.2|15753.2|16591.8|15791.8|16645.5|16205.9|16241.6|15753.2|7
1656092100000|2022-06-24 17:35:00|16587.5|15787.5|16607.2|15807.2|16614.4|16171.4|16188.6|15772.9|0
1656092400000|2022-06-24 17:40:00|16609.4|15809.4|16630.7|15830.7|16630.7|16202.1|16211.5|15789.1|4
1656092700000|2022-06-24 17:45:00|16632.1|15832.1|16643.3|15843.3|16723.3|15923.3|16625|15825|1
1656093000000|2022-06-24 17:50:00|16643.7|15843.7|16616.5|15816.5|16643.7|15843.7|16604|15804|0
1656093300000|2022-06-24 17:55:00|16616.9|15816.9|16701.2|15901.2|16709.4|15909.4|16616.9|15816.9|10
1656331200000|2022-06-27 12:00:00|16622.6|15822.6|16656.4|15856.4|16733.3|15933.3|16622.6|15822.6|0
1656331500000|2022-06-27 12:05:00|16656.7|15856.7|16656.4|15856.4|16656.7|15856.7|16656.4|15856.4|0
1656331800000|2022-06-27 12:10:00|16654.1|15854.1|16674.2|15874.2|16674.2|15874.2|16654.1|15854.1|1
1656332100000|2022-06-27 12:15:00|16672|15872|16674.2|15874.2|16674.2|15874.2|16672|15872|0
1656332400000|2022-06-27 12:20:00|16676.5|15876.5|16681.8|15881.8|16681.8|15881.8|16676.5|15876.5|6
1656332700000|2022-06-27 12:25:00|16686.5|15886.5|16686.4|15886.4|16686.5|15886.5|16686.4|15886.4|1
1656333000000|2022-06-27 12:30:00|16697.6|15897.6|16697.6|15897.6|16697.6|15897.6|16697.6|15897.6|0
1656333300000|2022-06-27 12:35:00|16711.1|15911.1|16715.5|15915.5|16715.5|15915.5|16697.6|15897.6|1
1656333600000|2022-06-27 12:40:00|16717.8|15917.8|16860.8|16060.8|16870.3|16070.3|16717.8|15917.8|19
1656333900000|2022-06-27 12:45:00|16863.3|16063.3|16823.9|16023.9|16865.5|16065.5|16823.9|16023.9|1
1656334200000|2022-06-27 12:50:00|16823.8|16023.8|16826|16026|16826|16026|16821.5|16021.5|1
1656334500000|2022-06-27 12:55:00|16826.2|16026.2|16818.7|16018.7|16826.2|16026.2|16808.7|16008.7|0
1656334800000|2022-06-27 13:00:00|16818.5|16018.5|16800.5|16000.5|16838|16038|16800.5|16000.5|7
1656335100000|2022-06-27 13:05:00|16796|15996|16796|15996|16796|15996|16796|15996|0
1656335400000|2022-06-27 13:10:00|16800.5|16000.5|16788.3|15988.3|16801.8|16001.8|16788.3|15988.3|0
1656335700000|2022-06-27 13:15:00|16791|15991|16786.5|15986.5|16791|15991|16786.5|15986.5|1
1656336300000|2022-06-27 13:25:00|16786.2|15986.2|16810.9|16010.9|16810.9|16010.9|16786.2|15986.2|2
1656336600000|2022-06-27 13:30:00|16804.1|16004.1|16804.1|16004.1|16804.1|16004.1|16804.1|16004.1|0
1656336900000|2022-06-27 13:35:00|16795.2|15995.2|16801.9|16001.9|16801.9|16001.9|16795.1|15995.1|1
1656337200000|2022-06-27 13:40:00|16804.1|16004.1|16793.6|15993.6|16804.1|16004.1|16793.6|15993.6|2
1656337500000|2022-06-27 13:45:00|16795.8|15995.8|16397.7|16373.7|16804.8|16396.5|16397.7|15995.8|14
1656337800000|2022-06-27 13:50:00|16813.2|16013.2|16805.7|16005.7|16815.7|16398.4|16422.4|16005.7|5
1656338100000|2022-06-27 13:55:00|16806|16006|16796.2|15996.2|16808.2|16008.2|16796|15996|2
1656338400000|2022-06-27 14:00:00|16754.2|15954.2|16749.1|15949.1|16781.7|16329.1|16353.1|15936.6|5
1656338700000|2022-06-27 14:05:00|16742.4|15942.4|16732.1|15932.1|16753.2|16335.2|16375.2|15931.1|10
1656339000000|2022-06-27 14:10:00|16732.6|15932.6|16726.8|15926.8|16732.6|15932.6|16725.1|15925.1|0
1656339300000|2022-06-27 14:15:00|16727.1|15927.1|16757|15957|16757|15957|16727.1|15927.1|13
1656339600000|2022-06-27 14:20:00|16756.5|15956.5|16741.5|15941.5|16756.7|16328.9|16368.4|15928.3|12
1656339900000|2022-06-27 14:25:00|16748.2|15948.2|16849.9|16049.9|16849.9|16397.3|16407.9|15948.2|4
1656340200000|2022-06-27 14:30:00|16847.7|16047.7|16844.1|16044.1|16885.6|16085.6|16834.1|16034.1|1
1656340500000|2022-06-27 14:35:00|16801.9|16001.9|16746.4|15946.4|16801.9|16001.9|16746.4|15946.4|0
1656340800000|2022-06-27 14:40:00|16359.6|16335.6|16782.4|15982.4|16792.3|16337.3|16359.6|15967.3|15
1656341100000|2022-06-27 14:45:00|16780.6|15980.6|16778.1|15978.1|16780.6|15980.6|16777.8|15977.8|0
1656341400000|2022-06-27 14:50:00|16768.1|15968.1|16389.8|16349.8|16778.1|16349.8|16389.8|15968.1|0
1656341700000|2022-06-27 14:55:00|16769.3|15969.3|16769.6|15969.6|16777.3|16356.3|16384.5|15964.8|14
1656342000000|2022-06-27 15:00:00|16769.3|15969.3|16363.5|16323.5|16769.6|16323.5|16363.5|15942.6|2
1656342300000|2022-06-27 15:05:00|16743.6|15943.6|16738.3|15938.3|16743.6|15943.6|16734.1|15934.1|2
1656342600000|2022-06-27 15:10:00|16738.1|15938.1|16346.8|16306.8|16745.6|16324|16340.5|15928.3|10
1656342900000|2022-06-27 15:15:00|16349|16309|16728.3|15928.3|16728.6|16314.5|16336|15928.3|9
1656343200000|2022-06-27 15:20:00|16729.4|15929.4|16336|16312|16729.4|16315.5|16333.3|15926.5|7
1656343500000|2022-06-27 15:25:00|16725.8|15925.8|16801.7|16001.7|16801.7|16356.8|16332.5|15921.3|7
1656343800000|2022-06-27 15:30:00|16421.5|16381.5|16804.7|16004.7|16834.7|16409.2|16415.8|15996.5|7
1656344100000|2022-06-27 15:35:00|16807.5|16007.5|16824.5|16024.5|16827.3|16027.3|16801.2|16001.2|4
1656344400000|2022-06-27 15:40:00|16823.2|16023.2|16766.2|15966.2|16823.2|16023.2|16761.4|15961.4|16
1656344700000|2022-06-27 15:45:00|16765.9|15965.9|16748.7|15948.7|16765.9|15965.9|16748.7|15948.7|5
1656345000000|2022-06-27 15:50:00|16746.2|15946.2|16781.2|15981.2|16783.4|15983.4|16745.9|15945.9|3
1656345300000|2022-06-27 15:55:00|16785.6|15985.6|16820.4|16020.4|16823.1|16023.1|16785.6|15985.6|3
1656345600000|2022-06-27 16:00:00|16820.9|16020.9|16431.4|16391.4|16820.9|16391.4|16431.4|16020.6|4
1656345900000|2022-06-27 16:05:00|16433.6|16393.6|16431.4|16391.4|16433.6|16393.6|16431.4|16391.4|2
1656346200000|2022-06-27 16:10:00|16435.9|16395.9|16435.8|16395.8|16435.9|16395.9|16433.6|16393.6|4
1656346500000|2022-06-27 16:15:00|16433.3|16393.3|16428.8|16388.8|16816.1|16396.6|16410.8|16013.8|8
1656346800000|2022-06-27 16:20:00|16824.1|16024.1|16820.4|16020.4|16826.4|16026.4|16820.4|16020.4|6
1656347100000|2022-06-27 16:25:00|16820.6|16020.6|16826|16026|16828.3|16028.3|16816.6|16016.6|5
1656347400000|2022-06-27 16:30:00|16821.6|16021.6|16893.8|16093.8|16911.8|16491.8|16443.5|16021.6|5
1656347700000|2022-06-27 16:35:00|16894.1|16094.1|16834.3|16034.3|16894.3|16094.3|16826.8|16026.8|1
1656348000000|2022-06-27 16:40:00|16834|16034|16847.5|16047.5|16851.5|16051.5|16831.5|16031.5|4
1656348300000|2022-06-27 16:45:00|16846.8|16046.8|16446.5|16406.5|16846.8|16417.5|16446.5|16029|10
1656348600000|2022-06-27 16:50:00|16441|16417|16488.2|16464.2|16866.7|16464.2|16441|16030.5|1
1656348900000|2022-06-27 16:55:00|16878|16078|16521.5|16481.5|16894|16489.2|16506.5|16078|3
1656349200000|2022-06-27 17:00:00|16513.2|16489.2|16885.7|16085.7|16897.4|16489.2|16511|16079|2
1656349500000|2022-06-27 17:05:00|16886|16086|16853.4|16053.4|16886|16461.4|16485.4|16041.9|0
1656349800000|2022-06-27 17:10:00|16853.7|16053.7|16876.4|16076.4|16899.4|16099.4|16851.7|16051.7|3
1656350100000|2022-06-27 17:15:00|16876.7|16076.7|16877.7|16077.7|16877.7|16077.7|16859.2|16059.2|1
1656350400000|2022-06-27 17:20:00|16875.4|16075.4|16908.2|16108.2|16908.2|16108.2|16860.2|16060.2|1
1656350700000|2022-06-27 17:25:00|16907.6|16107.6|16948.1|16148.1|17022.4|16486.6|16522.4|16070.4|3
1656351000000|2022-06-27 17:30:00|16950.6|16150.6|17038.1|16238.1|17082.6|16547.6|16587.6|16148.1|0
1656351300000|2022-06-27 17:35:00|17037.6|16237.6|17028.1|16228.1|17057.9|16615.4|16655.4|16222.4|1
1656351600000|2022-06-27 17:40:00|17027.1|16227.1|17022.8|16222.8|17028.1|16228.1|17022.8|16222.8|3
1656351900000|2022-06-27 17:45:00|17013.3|16213.3|17002.6|16202.6|17013.3|16213.3|17002.6|16202.6|1
1656352200000|2022-06-27 17:50:00|17005.1|16205.1|17002.6|16202.6|17072.6|16272.6|16992.6|16192.6|1
1656352500000|2022-06-27 17:55:00|17004.3|16204.3|17009.5|16209.5|17011.8|16592|16632|16203|7
1656417600000|2022-06-28 12:00:00|17330.9|16530.9|17242.5|16442.5|17338.4|16538.4|17239.8|16439.8|1
1656417900000|2022-06-28 12:05:00|17242.7|16442.7|17257.9|16457.9|17258.1|16458.1|17220|16420|0
1656418200000|2022-06-28 12:10:00|17270.4|16470.4|17327.9|16527.9|17327.9|16527.9|17270.4|16470.4|0
1656418500000|2022-06-28 12:15:00|17322.9|16522.9|17667.8|16867.8|17667.8|16867.8|17311.9|16511.9|12
1656418800000|2022-06-28 12:20:00|17665.5|16865.5|17390|16590|17665.5|16865.5|17361.5|16561.5|15
1656419100000|2022-06-28 12:25:00|17419.1|16619.1|17347.9|16547.9|17419.1|16619.1|17347.9|16547.9|9
1656419400000|2022-06-28 12:30:00|17350.1|16550.1|17302.9|16502.9|17350.1|16550.1|17288.4|16488.4|10
1656419700000|2022-06-28 12:35:00|17302.3|16502.3|17300|16500|17302.7|16502.7|17300|16500|9
1656420000000|2022-06-28 12:40:00|17299.5|16499.5|17300|16500|17300|16500|17299.5|16499.5|1
1656420300000|2022-06-28 12:45:00|17299.1|16499.1|17301.3|16501.3|17301.5|16501.5|17299.1|16499.1|1
1656420600000|2022-06-28 12:50:00|17301.1|16501.1|17316.1|16516.1|17316.3|16516.3|17300.9|16500.9|2
1656420900000|2022-06-28 12:55:00|17316.3|16516.3|17323.6|16523.6|17326.1|16526.1|17316.3|16516.3|0
1656421200000|2022-06-28 13:00:00|17323.4|16523.4|17310.9|16510.9|17331.1|16531.1|17310.9|16510.9|1
1656421500000|2022-06-28 13:05:00|17311.1|16511.1|17319.5|16519.5|17331.6|16923.8|16947.8|16511.1|5
1656421800000|2022-06-28 13:10:00|17319.2|16519.2|17330|16530|17330|16907.5|16945.2|16519.2|0
1656422400000|2022-06-28 13:20:00|17332.2|16532.2|17337.4|16537.4|17337.4|16537.4|17332.2|16532.2|5
1656423000000|2022-06-28 13:30:00|17337.2|16537.2|17346.8|16546.8|17346.8|16546.8|17337.2|16537.2|1
1656423300000|2022-06-28 13:35:00|17346.7|16546.7|17390.3|16590.3|17405.3|16990.1|16972.8|16546.7|1
1656423600000|2022-06-28 13:40:00|17389.2|16589.2|17461.7|16661.7|17461.7|16661.7|17386.5|16586.5|1
1656423900000|2022-06-28 13:45:00|17462.4|16662.4|17497.6|16697.6|17498.4|16698.4|17462.4|16662.4|4
1656424200000|2022-06-28 13:50:00|17497.1|16697.1|17414.3|16614.3|17497.1|16697.1|17411.9|16611.9|10
1656424500000|2022-06-28 13:55:00|17414|16614|17417.8|16617.8|17417.8|16617.8|17414|16614|0
1656424800000|2022-06-28 14:00:00|17417.6|16617.6|17323.2|16523.2|17450.2|16650.2|17320.9|16520.9|0
1656425100000|2022-06-28 14:05:00|16925.2|16901.2|17312.8|16512.8|17315.3|16901.2|16925.2|16490.7|2
1656425400000|2022-06-28 14:10:00|17311.9|16511.9|17315.5|16515.5|17353|16899.9|16937.7|16511|4
1656425700000|2022-06-28 14:15:00|17315.4|16515.4|17380.3|16580.3|17382.6|16582.6|17315.4|16515.4|0
1656426000000|2022-06-28 14:20:00|17381|16581|17345.5|16545.5|17381|16581|17345.5|16545.5|1
1656426300000|2022-06-28 14:25:00|17345.3|16545.3|17329.2|16529.2|17345.3|16545.3|17324.6|16524.6|1
1656426600000|2022-06-28 14:30:00|17356.3|16556.3|17377.5|16577.5|17390|16590|17349|16549|1
1656426900000|2022-06-28 14:35:00|17377.7|16577.7|17396|16596|17396|16596|17369.4|16569.4|0
1656427200000|2022-06-28 14:40:00|17395.2|16595.2|17396.6|16596.6|17397.4|16597.4|17395.2|16595.2|3
1656427500000|2022-06-28 14:45:00|17396.5|16596.5|17414.2|16614.2|17414.2|16614.2|17396.5|16596.5|2
1656427800000|2022-06-28 14:50:00|17413.4|16613.4|17374.9|16574.9|17413.4|16613.4|17353.2|16553.2|3
1656428100000|2022-06-28 14:55:00|17379.9|16579.9|17383.4|16583.4|17409.4|16609.4|17374.3|16574.3|4
1656428400000|2022-06-28 15:00:00|17384|16584|17497.6|16697.6|17506|16706|17384|16584|1
1656428700000|2022-06-28 15:05:00|17497.2|16697.2|17610.5|16810.5|17610.5|17137.8|17161.8|16697.2|3
1656429000000|2022-06-28 15:10:00|17609.7|16809.7|17604.6|16804.6|17623|16823|17600.6|16800.6|3
1656429300000|2022-06-28 15:15:00|17604.8|16804.8|17592.8|16792.8|17610.1|16810.1|17586.9|16786.9|8
1656429600000|2022-06-28 15:20:00|17591.5|16791.5|17591.2|16791.2|17593.2|16793.2|17588|16788|4
1656429900000|2022-06-28 15:25:00|17592.7|16792.7|17581.3|16781.3|17593.4|16793.4|17581.3|16781.3|2
1656430200000|2022-06-28 15:30:00|17579.4|16779.4|17580|16780|17580|16780|17575.3|16775.3|6
1656430500000|2022-06-28 15:35:00|17586.6|16786.6|17593.1|16793.1|17593.1|16793.1|17586.6|16786.6|0
1656430800000|2022-06-28 15:40:00|17572.7|16772.7|17566.4|16766.4|17572.7|16772.7|17566.4|16766.4|0
1656431100000|2022-06-28 15:45:00|17573.3|16773.3|17604.9|16804.9|17604.9|16804.9|17563.5|16763.5|1
1656431400000|2022-06-28 15:50:00|17602.4|16802.4|17557.4|16757.4|17616.9|17207.9|17231.9|16757.2|9
1656431700000|2022-06-28 15:55:00|17556.8|16756.8|17589.4|16789.4|17589.4|16789.4|17556.1|16756.1|15
1656432000000|2022-06-28 16:00:00|17598.6|16798.6|17589.4|16789.4|17598.6|16798.6|17580.2|16780.2|0
1656432300000|2022-06-28 16:05:00|17589.8|16789.8|17596.4|16796.4|17596.6|16796.6|17589.8|16789.8|11
1656432600000|2022-06-28 16:10:00|17602.6|16802.6|17554.3|16754.3|17602.6|16802.6|17542|16742|0
1656432900000|2022-06-28 16:15:00|17553.2|16753.2|17558.3|16758.3|17567.7|16767.7|17552.4|16752.4|6
1656433200000|2022-06-28 16:20:00|17555.8|16755.8|17586.4|16786.4|17589.7|16789.7|17553.9|16753.9|6
1656433500000|2022-06-28 16:25:00|17586.2|16786.2|17635.7|16835.7|17635.7|16835.7|17585.4|16785.4|7
1656434100000|2022-06-28 16:35:00|17709.4|16909.4|17683.6|16883.6|17723.3|17276.7|17316.7|16883.6|10
1656434400000|2022-06-28 16:40:00|17656.1|16856.1|17654.9|16854.9|17663.8|16863.8|17654.9|16854.9|11
1656434700000|2022-06-28 16:45:00|17654.8|16854.8|17643.2|16843.2|17684.6|17262.9|17302.9|16843.2|3
1656435000000|2022-06-28 16:50:00|17624.9|16824.9|17274.7|17250.7|17662.1|17257.6|17254.4|16824.9|3
1656435900000|2022-06-28 17:05:00|17254.3|17214.3|17263.2|17223.2|17643.7|17231|17254.3|16843.7|32
1656504000000|2022-06-29 12:00:00|17650|16850|17598.5|16798.5|17651.7|16851.7|17594.2|16794.2|0
1656504300000|2022-06-29 12:05:00|17598.3|16798.3|17598.3|16798.3|17600.8|16800.8|17555.8|16755.8|0
1656504600000|2022-06-29 12:10:00|17593.3|16793.3|17555.8|16755.8|17593.3|16793.3|17553.3|16753.3|0
1656504900000|2022-06-29 12:15:00|17572|16772|17628.6|16828.6|17628.6|16828.6|17572|16772|0
1656505200000|2022-06-29 12:20:00|17629.3|16829.3|17600.9|16800.9|17662.7|16862.7|17600.9|16800.9|0
1656505500000|2022-06-29 12:25:00|17600.8|16800.8|17600.8|16800.8|17600.8|16800.8|17600.8|16800.8|0
1656505800000|2022-06-29 12:30:00|17600.6|16800.6|17584.2|16784.2|17600.6|16800.6|17584.2|16784.2|0
1656506100000|2022-06-29 12:35:00|17581.7|16781.7|17563.1|16763.1|17581.7|16781.7|17563.1|16763.1|0
1656506400000|2022-06-29 12:40:00|17561.4|16761.4|17574.6|16774.6|17574.7|16774.7|17556.1|16756.1|1
1656506700000|2022-06-29 12:45:00|17558.4|16758.4|17558.3|16758.3|17558.4|16758.4|17558.3|16758.3|0
1656507000000|2022-06-29 12:50:00|17556|16756|17556|16756|17556|16756|17556|16756|0
1656507300000|2022-06-29 12:55:00|17553.5|16753.5|17452.9|16652.9|17553.5|17049.5|17089.5|16645.8|3
1656507600000|2022-06-29 13:00:00|17443.4|16643.4|17457|16657|17457|16657|17425.9|16625.9|2
1656507900000|2022-06-29 13:05:00|17456.9|16656.9|17456.9|16656.9|17456.9|16656.9|17446.9|16646.9|0
1656508200000|2022-06-29 13:10:00|17466.9|16666.9|17490.1|16690.1|17490.1|16690.1|17466.9|16666.9|0
1656508500000|2022-06-29 13:15:00|17482.6|16682.6|17462|16662|17482.6|16682.6|17457.7|16657.7|0
1656508800000|2022-06-29 13:20:00|17461.8|16661.8|17421.8|16621.8|17462.5|16662.5|17413.6|16613.6|0
1656509100000|2022-06-29 13:25:00|17420|16620|17452.1|16652.1|17461.4|16661.4|17411.8|16611.8|0
1656509400000|2022-06-29 13:30:00|17442.8|16642.8|17441|16641|17454.4|16654.4|17414|16614|2
1656509700000|2022-06-29 13:35:00|17440.9|16640.9|17442.7|16642.7|17450.2|16650.2|17440.2|16640.2|3
1656510000000|2022-06-29 13:40:00|||||||||1
1656510300000|2022-06-29 13:45:00|17442.6|16642.6|17440.8|16640.8|17442.6|16642.6|17434.5|16634.5|7
1656510600000|2022-06-29 13:50:00|17441.7|16641.7|17441.9|16641.9|17441.9|16641.9|17441.7|16641.7|0
1656510900000|2022-06-29 13:55:00|17441.8|16641.8|17445.1|16645.1|17491|17033.4|17064.3|16630|7
1656511200000|2022-06-29 14:00:00|17455|16655|17466.5|16666.5|17476.7|16676.7|17442.4|16642.4|1
1656511500000|2022-06-29 14:05:00|17475.8|16675.8|17603.4|16803.4|17603.5|16803.5|17475.8|16675.8|0
1656511800000|2022-06-29 14:10:00|17603.3|16803.3|17614.6|16814.6|17616.2|16816.2|17603.3|16803.3|6
1656512100000|2022-06-29 14:15:00|17616.4|16816.4|17599.2|16799.2|17665.3|16865.3|17571.7|16771.7|0
1656512400000|2022-06-29 14:20:00|17599.1|16799.1|17620.1|16820.1|17639.8|16839.8|17596.3|16796.3|3
1656512700000|2022-06-29 14:25:00|17620|16820|17554.6|16754.6|17622.2|16822.2|17554.6|16754.6|0
1656513000000|2022-06-29 14:30:00|17544.6|16744.6|17528.6|16728.6|17550.3|16750.3|17524.4|16724.4|3
1656513300000|2022-06-29 14:35:00|17513.6|16713.6|17526.9|16726.9|17526.9|16726.9|17489.7|16689.7|0
1656513600000|2022-06-29 14:40:00|17559.5|16759.5|17618|16818|17618|16818|17559.5|16759.5|2
1656513900000|2022-06-29 14:45:00|17628|16828|17637.3|16837.3|17637.3|16837.3|17628|16828|0
1656514200000|2022-06-29 14:50:00|17630.3|16830.3|17610.5|16810.5|17630.3|16830.3|17588.1|16788.1|0
1656514500000|2022-06-29 14:55:00|17636.1|16836.1|17598|16798|17644.7|16844.7|17598|16798|0
1656514800000|2022-06-29 15:00:00|17593.8|16793.8|17626.8|16826.8|17626.8|16826.8|17588.6|16788.6|7
1656515100000|2022-06-29 15:05:00|17627|16827|17634.6|16834.6|17662.7|16862.7|17627|16827|0
1656515700000|2022-06-29 15:15:00|17609.6|16809.6|17596.8|16796.8|17636.9|16836.9|17596.8|16796.8|0
1656516000000|2022-06-29 15:20:00|17600.2|16800.2|17616.7|16816.7|17616.7|16816.7|17600.2|16800.2|0
1656516300000|2022-06-29 15:25:00|17614.3|16814.3|17614.3|16814.3|17616.8|16816.8|17586.8|16786.8|0
1656516600000|2022-06-29 15:30:00|17623.6|16823.6|17618.7|16818.7|17623.6|16823.6|17574.7|16774.7|4
1656516900000|2022-06-29 15:35:00|17635.2|16835.2|17561.6|16761.6|17654.1|16854.1|17561.6|16761.6|5
1656517200000|2022-06-29 15:40:00|17561.7|16761.7|17552.2|16752.2|17564.4|16764.4|17549.7|16749.7|0
1656517500000|2022-06-29 15:45:00|17559.7|16759.7|17552.2|16752.2|17564.5|16764.5|17552.2|16752.2|0
1656517800000|2022-06-29 15:50:00|17549.7|16749.7|17597.2|16797.2|17622.2|16822.2|17542.1|16742.1|3
1656518100000|2022-06-29 15:55:00|17599|16799|17622.2|16822.2|17622.2|16822.2|17599|16799|0
1656518400000|2022-06-29 16:00:00|17622.4|16822.4|17625.3|16825.3|17625.4|16825.4|17622.4|16822.4|0
1656518700000|2022-06-29 16:05:00|17643.8|16843.8|17625.3|16825.3|17643.8|16843.8|17622.8|16822.8|0
1656519000000|2022-06-29 16:10:00|17625.1|16825.1|17610.2|16810.2|17625.1|16825.1|17607.7|16807.7|0
1656519300000|2022-06-29 16:15:00|17610.8|16810.8|17607.8|16807.8|17617.7|16817.7|17607.8|16807.8|1
1656519600000|2022-06-29 16:20:00|17628.5|16828.5|17605.2|16805.2|17628.5|16828.5|17592.6|16792.6|0
1656519900000|2022-06-29 16:25:00|17605.4|16805.4|17607.7|16807.7|17607.7|16807.7|17605.4|16805.4|0
1656520200000|2022-06-29 16:30:00|17633.1|16833.1|17625.9|16825.9|17640.3|16840.3|17625.9|16825.9|0
1656520500000|2022-06-29 16:35:00|17630.7|16830.7|17585.8|16785.8|17633.1|16833.1|17585.8|16785.8|1
1656520800000|2022-06-29 16:40:00|17607.3|16807.3|17617.3|16817.3|17617.3|16817.3|17607.3|16807.3|0
1656521100000|2022-06-29 16:45:00|17619|16819|17619|16819|17619|16819|17619|16819|1
1656521400000|2022-06-29 16:50:00|17618.8|16818.8|17653.3|16853.3|17655.9|16855.9|17616.3|16816.3|9
1656521700000|2022-06-29 16:55:00|17655.8|16855.8|17654.1|16854.1|17667.3|16867.3|17646.8|16846.8|0
1656522000000|2022-06-29 17:00:00|17654.6|16854.6|17609.5|16809.5|17654.6|16854.6|17609.5|16809.5|0
1656522300000|2022-06-29 17:05:00|17609.4|16809.4|17611.1|16811.1|17611.1|16811.1|17609.4|16809.4|1
1656522600000|2022-06-29 17:10:00|17609.2|16809.2|17553.1|16753.1|17609.2|16809.2|17553.1|16753.1|0
1656522900000|2022-06-29 17:15:00|17555.6|16755.6|17582.9|16782.9|17585.4|16785.4|17555.6|16755.6|0
1656523200000|2022-06-29 17:20:00|17585.1|16785.1|17607.6|16807.6|17607.6|16807.6|17552.7|16752.7|7
1656523500000|2022-06-29 17:25:00|17607.4|16807.4|17595.5|16795.5|17629.2|16829.2|17574.1|16774.1|1
1656523800000|2022-06-29 17:30:00|17574.6|16774.6|17540.4|16740.4|17574.6|16774.6|17517.2|16717.2|0
1656524100000|2022-06-29 17:35:00|17528.7|16728.7|17519.4|16719.4|17528.7|16728.7|17503.7|16703.7|0
1656524400000|2022-06-29 17:40:00|17519.3|16719.3|17524.3|16724.3|17524.3|16724.3|17519.3|16719.3|0
1656524700000|2022-06-29 17:45:00|17525.3|16725.3|17577.8|16777.8|17624.4|16824.4|17525.3|16725.3|0
1656525000000|2022-06-29 17:50:00|17580.1|16780.1|17602.2|16802.2|17627.9|16827.9|17580.1|16780.1|1
1656525300000|2022-06-29 17:55:00|17574.2|16774.2|17574.2|16774.2|17574.2|16774.2|17574.2|16774.2|0
1656590400000|2022-06-30 12:00:00|17431.4|16631.4|17436.2|16636.2|17436.3|16636.3|17424.5|16624.5|0
1656590700000|2022-06-30 12:05:00|17503.7|16703.7|17509.3|16709.3|17518.4|16718.4|17448.6|16648.6|0
1656591000000|2022-06-30 12:10:00|17500.2|16700.2|17517.7|16717.7|17548.7|16748.7|17500.2|16700.2|0
1656591300000|2022-06-30 12:15:00|17538.9|16738.9|17499.9|16699.9|17538.9|16738.9|17490.2|16690.2|0
1656591600000|2022-06-30 12:20:00|17497.4|16697.4|17519.1|16719.1|17582.8|16782.8|17497.4|16697.4|3
1656591900000|2022-06-30 12:25:00|17518.8|16718.8|17521|16721|17521.1|16721.1|17511.6|16711.6|0
1656592200000|2022-06-30 12:30:00|17520.2|16720.2|17521|16721|17521|16721|17520.2|16720.2|0
1656592500000|2022-06-30 12:35:00|17528.1|16728.1|17557|16757|17614.6|16814.6|17528.1|16728.1|0
1656592800000|2022-06-30 12:40:00|17560.5|16760.5|17570.2|16770.2|17573|16773|17560.5|16760.5|1
1656593100000|2022-06-30 12:45:00|17570.1|16770.1|17552.9|16752.9|17571.5|16771.5|17549|16749|0
1656593400000|2022-06-30 12:50:00|17555.6|16755.6|17553.5|16753.5|17564.6|16764.6|17553.5|16753.5|3
1656593700000|2022-06-30 12:55:00|17553.6|16753.6|17553.6|16753.6|17553.6|16753.6|17553.6|16753.6|0
1656594000000|2022-06-30 13:00:00|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|0
1656594600000|2022-06-30 13:10:00|17553.4|16753.4|17580.4|16780.4|17580.4|16780.4|17553.4|16753.4|1
1656594900000|2022-06-30 13:15:00|17585.4|16785.4|17611.9|16811.9|17612|16812|17583.6|16783.6|1
1656595200000|2022-06-30 13:20:00|17626.2|16826.2|17652.9|16852.9|17652.9|16852.9|17626.2|16826.2|0
1656595500000|2022-06-30 13:25:00|17652.8|16852.8|17660.3|16860.3|17660.3|16860.3|17652.8|16852.8|0
1656596100000|2022-06-30 13:35:00|17669.7|16869.7|17598.2|16798.2|17669.7|16869.7|17598.2|16798.2|0
1656596700000|2022-06-30 13:45:00|17598.1|16798.1|17566.2|16766.2|17620.1|16820.1|17566.2|16766.2|0
1656597000000|2022-06-30 13:50:00|17530.7|16730.7|17530.5|16730.5|17530.7|16730.7|17530.5|16730.5|0
1656597300000|2022-06-30 13:55:00|17525.8|16725.8|17521.8|16721.8|17525.8|16725.8|17521.8|16721.8|0
1656597600000|2022-06-30 14:00:00|17521.6|16721.6|17499.1|16699.1|17521.6|16721.6|17496.6|16696.6|0
1656598200000|2022-06-30 14:10:00|17499|16699|17593.1|16793.1|17607.8|16807.8|17499|16699|1
1656598500000|2022-06-30 14:15:00|17593.4|16793.4|17582.8|16782.8|17598.1|16798.1|17577.9|16777.9|0
1656598800000|2022-06-30 14:20:00|17582.7|16782.7|17582.7|16782.7|17582.7|16782.7|17582.7|16782.7|0
1656599400000|2022-06-30 14:30:00|17583.8|16783.8|17612.1|16812.1|17621.6|16821.6|17583.8|16783.8|0
1656599700000|2022-06-30 14:35:00|17612|16812|17612|16812|17612|16812|17612|16812|0
1656600000000|2022-06-30 14:40:00|17612.3|16812.3|17614.5|16814.5|17616.9|16816.9|17612.3|16812.3|0
1656600300000|2022-06-30 14:45:00|17614.4|16814.4|17614.4|16814.4|17614.4|16814.4|17614.4|16814.4|0
1656600600000|2022-06-30 14:50:00|17614.1|16814.1|17594.1|16794.1|17614.1|16814.1|17594.1|16794.1|0
1656600900000|2022-06-30 14:55:00|17596.5|16796.5|17763.3|16963.3|17866.8|17066.8|17596.5|16796.5|0
1656601200000|2022-06-30 15:00:00|17755.8|16955.8|17809.9|17009.9|17810.8|17010.8|17743.3|16943.3|0
1656601500000|2022-06-30 15:05:00|17809.7|17009.7|17814.6|17014.6|17819.2|17019.2|17744.5|16944.5|0
1656601800000|2022-06-30 15:10:00|17809.6|17009.6|17822.7|17022.7|17825.2|17025.2|17809.6|17009.6|0
1656602100000|2022-06-30 15:15:00|17823.9|17023.9|17826.7|17026.7|17826.7|17026.7|17823.9|17023.9|0
1656604800000|2022-06-30 16:00:00|17831.6|17031.6|17831.6|17031.6|17831.6|17031.6|17831.6|17031.6|0
1656605100000|2022-06-30 16:05:00|17819.4|17019.4|17814.3|17014.3|17819.4|17019.4|17814.3|17014.3|0
1656605400000|2022-06-30 16:10:00|17814.5|17014.5|17858.1|17058.1|17858.1|17058.1|17814.5|17014.5|0
1656605700000|2022-06-30 16:15:00|17873.1|17073.1|17898.3|17098.3|17900.6|17100.6|17873.1|17073.1|0
1656609900000|2022-06-30 17:25:00|17704.2|16904.2|17746.2|16946.2|17765.1|17287.2|17311|16899.5|20
1656610200000|2022-06-30 17:30:00|17743.8|16943.8|17767.5|16967.5|17767.5|16967.5|17743.8|16943.8|0
1656610500000|2022-06-30 17:35:00|17767.4|16967.4|17809|17009|17809|17009|17767.4|16967.4|0
1656610800000|2022-06-30 17:40:00|17811.4|17011.4|17801.8|17001.8|17821|17021|17799.3|16999.3|0
1656611100000|2022-06-30 17:45:00|17799.3|16999.3|17792.2|16992.2|17799.3|16999.3|17792.2|16992.2|0
1656611400000|2022-06-30 17:50:00|17792|16992|17746.6|16946.6|17792|16992|17746.6|16946.6|0
1656611700000|2022-06-30 17:55:00|17743|16943|17779.4|16979.4|17779.4|16979.4|17743|16943|1
1656676800000|2022-07-01 12:00:00|17842.5|17042.5|17597.5|16797.5|17842.5|17042.5|17526|16726|0
1656677100000|2022-07-01 12:05:00|17607.1|16807.1|17633|16833|17633|16833|17607.1|16807.1|0
1656677400000|2022-07-01 12:10:00|17633.1|16833.1|17625.3|16825.3|17635.4|16835.4|17625.3|16825.3|0
1656677700000|2022-07-01 12:15:00|17622.9|16822.9|17621.8|16821.8|17631.8|16831.8|17621.8|16821.8|0
1656678000000|2022-07-01 12:20:00|17621.7|16821.7|17606.7|16806.7|17621.7|16821.7|17606.7|16806.7|0
1656678600000|2022-07-01 12:30:00|17606.6|16806.6|17514.1|16714.1|17606.6|16806.6|17514.1|16714.1|0
1656678900000|2022-07-01 12:35:00|17551.5|16751.5|17606.5|16806.5|17609|16809|17551.5|16751.5|0
1656679200000|2022-07-01 12:40:00|17607|16807|17573.9|16773.9|17626.5|16826.5|17563.9|16763.9|0
1656679500000|2022-07-01 12:45:00|17574.5|16774.5|17613.9|16813.9|17626.4|16826.4|17574.5|16774.5|0
1656679800000|2022-07-01 12:50:00|17614.1|16814.1|17618.8|16818.8|17618.9|16818.9|17614.1|16814.1|0
1656680100000|2022-07-01 12:55:00|17618.7|16818.7|17618.7|16818.7|17618.7|16818.7|17618.7|16818.7|0
1656680400000|2022-07-01 13:00:00|17608.7|16808.7|17608.7|16808.7|17608.7|16808.7|17608.7|16808.7|0
1656680700000|2022-07-01 13:05:00|17608.6|16808.6|17613.6|16813.6|17626.1|16826.1|17608.6|16808.6|0
1656681000000|2022-07-01 13:10:00|17612.7|16812.7|17498.5|16698.5|17612.7|16812.7|17493.6|16693.6|0
1656681300000|2022-07-01 13:15:00|17499.1|16699.1|17493.5|16693.5|17513.4|16713.4|17493.5|16693.5|0
1656681600000|2022-07-01 13:20:00|17493.4|16693.4|17498.4|16698.4|17505.9|16705.9|17493.4|16693.4|0
1656681900000|2022-07-01 13:25:00|17493.4|16693.4|17485.8|16685.8|17493.4|16693.4|17478.4|16678.4|0
1656682200000|2022-07-01 13:30:00|17485.7|16685.7|17485.7|16685.7|17485.7|16685.7|17485.7|16685.7|0
1656682500000|2022-07-01 13:35:00|17483.2|16683.2|17553.2|16753.2|17578.2|16778.2|17480.7|16680.7|0
1656682800000|2022-07-01 13:40:00|17553|16753|17535.6|16735.6|17555.6|16755.6|17530.6|16730.6|0
1656683100000|2022-07-01 13:45:00|17535.8|16735.8|17548|16748|17550.6|16750.6|17525.5|16725.5|0
1656683400000|2022-07-01 13:50:00|17574.4|16774.4|17603.7|16803.7|17603.8|16803.8|17572|16772|0
1656683700000|2022-07-01 13:55:00|17606.1|16806.1|17552.3|16752.3|17606.1|16806.1|17542.3|16742.3|0
1656684000000|2022-07-01 14:00:00|17598.9|16798.9|17559.7|16759.7|17598.9|16798.9|17559.7|16759.7|0
1656684300000|2022-07-01 14:05:00|17558.7|16758.7|17534.7|16734.7|17558.7|16758.7|17534.7|16734.7|0
1656684600000|2022-07-01 14:10:00|17534.6|16734.6|17503|16703|17534.6|16734.6|17503|16703|0
1656685200000|2022-07-01 14:20:00|17502.9|16702.9|17502.9|16702.9|17502.9|16702.9|17502.9|16702.9|0
1656685500000|2022-07-01 14:25:00|17502.8|16702.8|17500.3|16700.3|17502.8|16702.8|17500.3|16700.3|0
1656685800000|2022-07-01 14:30:00|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|0
1656686400000|2022-07-01 14:40:00|17500.1|16700.1|17500.1|16700.1|17500.1|16700.1|17500.1|16700.1|0
1656686700000|2022-07-01 14:45:00|17499.6|16699.6|17500|16700|17500.1|16700.1|17499.6|16699.6|0
1656687000000|2022-07-01 14:50:00|17497.5|16697.5|17497.4|16697.4|17497.5|16697.5|17497.4|16697.4|0
1656687600000|2022-07-01 15:00:00|17504.2|16704.2|17470.5|16670.5|17504.2|16704.2|17441|16641|0
1656687900000|2022-07-01 15:05:00|17470.4|16670.4|17470.4|16670.4|17470.4|16670.4|17470.4|16670.4|0
1656688200000|2022-07-01 15:10:00|17470.3|16670.3|17484.8|16684.8|17484.8|16684.8|17470.3|16670.3|0
1656688500000|2022-07-01 15:15:00|17494.8|16694.8|17462.7|16662.7|17499.8|16699.8|17462.7|16662.7|0
1656688800000|2022-07-01 15:20:00|17428.8|16628.8|17396.8|16596.8|17434.4|16634.4|17310.4|16510.4|0
1656689100000|2022-07-01 15:25:00|17391.8|16591.8|17389.3|16589.3|17396.8|16596.8|17389.3|16589.3|0
1656689400000|2022-07-01 15:30:00|17389.2|16589.2|17384.2|16584.2|17389.2|16589.2|17384.2|16584.2|0
1656689700000|2022-07-01 15:35:00|17384.1|16584.1|17384.1|16584.1|17384.1|16584.1|17384.1|16584.1|0
1656690000000|2022-07-01 15:40:00|17396.1|16596.1|17440.3|16640.3|17455.3|16655.3|17396.1|16596.1|0
1656690300000|2022-07-01 15:45:00|17437.8|16637.8|17508.9|16708.9|17509|16709|17432.8|16632.8|0
1656690600000|2022-07-01 15:50:00|17553.2|16753.2|17560.6|16760.6|17587.2|16787.2|17553.2|16753.2|0
1656690900000|2022-07-01 15:55:00|17559.7|16759.7|17460.5|16660.5|17559.7|16759.7|17438|16638|0
1656691200000|2022-07-01 16:00:00|17460.4|16660.4|17521.4|16721.4|17536.4|16736.4|17460.4|16660.4|0
1656691500000|2022-07-01 16:05:00|17526.2|16726.2|17528.2|16728.2|17536.2|16736.2|17506.2|16706.2|0
1656691800000|2022-07-01 16:10:00|17558.2|16758.2|17565.5|16765.5|17570.5|16770.5|17533.1|16733.1|0
1656692100000|2022-07-01 16:15:00|17540.5|16740.5|17540.5|16740.5|17540.5|16740.5|17540.5|16740.5|0
1656692400000|2022-07-01 16:20:00|17540.4|16740.4|17491.2|16691.2|17550.1|16750.1|17491.2|16691.2|0
1656692700000|2022-07-01 16:25:00|17464.7|16664.7|17464.5|16664.5|17477.1|16677.1|17434.7|16634.7|0
1656693000000|2022-07-01 16:30:00|17466.9|16666.9|17459.1|16659.1|17486.6|16686.6|17459.1|16659.1|0
1656693300000|2022-07-01 16:35:00|17484|16684|17478.9|16678.9|17484|16684|17478.9|16678.9|0
1656693600000|2022-07-01 16:40:00|17483.9|16683.9|17495.8|16695.8|17522.6|16722.6|17483.9|16683.9|0
1656693900000|2022-07-01 16:45:00|17503.3|16703.3|17493.6|16693.6|17503.3|16703.3|17493.6|16693.6|0
1656694200000|2022-07-01 16:50:00|17496|16696|17495.9|16695.9|17496|16696|17495.9|16695.9|0
1656694500000|2022-07-01 16:55:00|17480.9|16680.9|17498.3|16698.3|17498.3|16698.3|17480.9|16680.9|0
1656694800000|2022-07-01 17:00:00|17512.7|16712.7|17444.1|16644.1|17512.7|16712.7|17426.6|16626.6|0
1656695100000|2022-07-01 17:05:00|17443.9|16643.9|17446.4|16646.4|17459|16659|17424|16624|0
1656695400000|2022-07-01 17:10:00|17443.9|16643.9|17439|16639|17461.3|16661.3|17424|16624|0
1656695700000|2022-07-01 17:15:00|17438.9|16638.9|17373.1|16573.1|17438.9|16638.9|17350.3|16550.3|0
1656696000000|2022-07-01 17:20:00|17377.9|16577.9|17355.7|16555.7|17377.9|16577.9|17335.7|16535.7|0
1656696300000|2022-07-01 17:25:00|17355.6|16555.6|17362.4|16562.4|17397.3|16597.3|17316.8|16516.8|0
1656696600000|2022-07-01 17:30:00|17370|16570|17368|16568|17389.8|16589.8|17368|16568|0
1656696900000|2022-07-01 17:35:00|17377.6|16577.6|17368|16568|17377.6|16577.6|17365.6|16565.6|0
1656697200000|2022-07-01 17:40:00|17367.9|16567.9|17360.5|16560.5|17367.9|16567.9|17360.5|16560.5|0
1656697500000|2022-07-01 17:45:00|17360.4|16560.4|17355.4|16555.4|17360.4|16560.4|17355.4|16555.4|0
1656697800000|2022-07-01 17:50:00|17357.8|16557.8|17345.5|16545.5|17377|16577|17323|16523|0
1656698100000|2022-07-01 17:55:00|17338.3|16538.3|17289.9|16489.9|17338.3|16538.3|17195|16395|0
1657022400000|2022-07-05 12:00:00|16769.4|15969.4|16843.7|16043.7|16843.7|16338.8|16376.1|15963.6|14
1657022700000|2022-07-05 12:05:00|16841.2|16041.2|16910.6|16110.6|16918.7|16118.7|16841.1|16041.1|3
1657023000000|2022-07-05 12:10:00|16900.8|16100.8|16906.3|16106.3|16916.3|16116.3|16900.8|16100.8|7
1657023300000|2022-07-05 12:15:00|16903.8|16103.8|16951.1|16151.1|16968.1|16168.1|16903.8|16103.8|9
1657023900000|2022-07-05 12:25:00|16946.1|16146.1|16943.6|16143.6|16946.1|16146.1|16943.6|16143.6|0
1657024200000|2022-07-05 12:30:00|16941.1|16141.1|16926.3|16126.3|16941.1|16141.1|16926.3|16126.3|1
1657024500000|2022-07-05 12:35:00|16926.2|16126.2|16923.7|16123.7|16926.2|16126.2|16923.7|16123.7|2
1657024800000|2022-07-05 12:40:00|16918.8|16118.8|16921.3|16121.3|16921.3|16121.3|16918.8|16118.8|3
1657025100000|2022-07-05 12:45:00|16916.3|16116.3|16913.7|16113.7|16916.3|16116.3|16913.7|16113.7|0
1657025400000|2022-07-05 12:50:00|||||||||1
1657025700000|2022-07-05 12:55:00|16921|16121|16916.2|16116.2|16926|16489|16508.7|16086.3|22
1657026000000|2022-07-05 13:00:00|16918.6|16118.6|16913.7|16113.7|16918.6|16118.6|16913.7|16113.7|3
1657026300000|2022-07-05 13:05:00|16921.2|16121.2|16935.9|16135.9|16935.9|16135.9|16921.2|16121.2|2
1657026600000|2022-07-05 13:10:00|16933.5|16133.5|16938.4|16138.4|16938.4|16138.4|16933.4|16133.4|2
1657026900000|2022-07-05 13:15:00|16943.2|16143.2|16923.5|16123.5|16945.9|16145.9|16923.5|16123.5|4
1657027200000|2022-07-05 13:20:00|16928.4|16128.4|16928.3|16128.3|16933.4|16488.3|16501.5|16068.9|7
1657027500000|2022-07-05 13:25:00|16923.3|16123.3|16910.8|16110.8|16923.3|16123.3|16910.8|16110.8|0
1657027800000|2022-07-05 13:30:00|16528.3|16488.3|16918.2|16118.2|16918.4|16491.4|16512.8|16117.9|4
1657028400000|2022-07-05 13:40:00|16910.9|16110.9|16910.7|16110.7|16910.9|16110.9|16910.7|16110.7|3
1657028700000|2022-07-05 13:45:00|16910.8|16110.8|16910.8|16110.8|16910.8|16110.8|16910.8|16110.8|1
1657029000000|2022-07-05 13:50:00|16910.7|16110.7|16910.7|16110.7|16910.7|16110.7|16910.7|16110.7|0
1657029300000|2022-07-05 13:55:00|16910.9|16110.9|16910.9|16110.9|16910.9|16110.9|16910.9|16110.9|1
1657029600000|2022-07-05 14:00:00|16483.9|16459.9|16881|16081|16915.9|16459.9|16482.9|16081|14
1657029900000|2022-07-05 14:05:00|16885.9|16085.9|16885.9|16085.9|16885.9|16085.9|16885.9|16085.9|2
1657030200000|2022-07-05 14:10:00|16888.4|16088.4|16893.3|16093.3|16893.3|16093.3|16888.4|16088.4|3
1657030500000|2022-07-05 14:15:00|16888.4|16088.4|16863.6|16063.6|16888.4|16088.4|16863.6|16063.6|20
1657030800000|2022-07-05 14:20:00|16866|16066|16868.4|16068.4|16868.4|16068.4|16861.1|16061.1|1
1657031100000|2022-07-05 14:25:00|16868.5|16068.5|16866.2|16066.2|16868.7|16068.7|16866.2|16066.2|2
1657031400000|2022-07-05 14:30:00|||||||||1
1657032000000|2022-07-05 14:40:00|||||||||2
1657032300000|2022-07-05 14:45:00|16863.7|16063.7|16863.7|16063.7|16863.7|16063.7|16863.7|16063.7|0
1657032600000|2022-07-05 14:50:00|16863.9|16063.9|16465.9|16441.9|16866.1|16442.3|16463.4|16063.9|6
1657032900000|2022-07-05 14:55:00|16466|16442|16465.6|16441.6|16466|16442|16465.6|16441.6|1
1657033200000|2022-07-05 15:00:00|16465.7|16441.7|16465.8|16441.8|16865.8|16444.2|16465.6|16065.8|7
1657033800000|2022-07-05 15:10:00|16465.9|16441.9|16465.9|16441.9|16465.9|16441.9|16465.9|16441.9|1
1657034100000|2022-07-05 15:15:00|16466|16442|16466|16442|16466|16442|16466|16442|6
1657034400000|2022-07-05 15:20:00|16465.6|16441.6|16471|16431|16926.6|16445.2|16463|16075.4|41
1657034700000|2022-07-05 15:25:00|16471.1|16431.1|16471.1|16431.1|16471.1|16431.1|16471.1|16431.1|2
1657035000000|2022-07-05 15:30:00|16865.7|16065.7|16428.8|16388.8|16865.7|16445.7|16428.8|16065.7|22
1657035300000|2022-07-05 15:35:00|16426.3|16386.3|16428.6|16388.6|16431.1|16391.1|16408.4|16384.4|27
1657035600000|2022-07-05 15:40:00|16428.5|16388.5|16811.1|16011.1|16853.6|16388.5|16428.5|15974.2|7
1657036200000|2022-07-05 15:50:00|16811.2|16011.2|16798.7|15998.7|16811.2|16011.2|16798.7|15998.7|0
1657036500000|2022-07-05 15:55:00|16799.8|15999.8|16816.3|16016.3|16816.3|16418.7|16458.7|15999.8|3
1657036800000|2022-07-05 16:00:00|16818.8|16018.8|16823.8|16023.8|16823.8|16371.8|16390.8|16001.3|8
1657037100000|2022-07-05 16:05:00|16823.9|16023.9|16813.9|16013.9|16826.5|16396.9|16415.9|16013.9|4
1657037400000|2022-07-05 16:10:00|||||||||1
1657037700000|2022-07-05 16:15:00|16799.3|15999.3|16781.4|15981.4|16803.8|16003.8|16781.4|15981.4|0
1657038000000|2022-07-05 16:20:00|16380.9|16356.9|16375.9|16351.9|16380.9|16356.9|16373.4|16349.4|12
1657038300000|2022-07-05 16:25:00|16375.7|16351.7|16788.7|15988.7|16803.6|16351.7|16375.7|15986.1|19
1657038600000|2022-07-05 16:30:00|16786.3|15986.3|16766.1|15966.1|16788.6|16303.7|16343.7|15921.1|42
1657038900000|2022-07-05 16:35:00|16766.2|15966.2|16793.7|15993.7|16793.7|15993.7|16763.7|15963.7|0
1657039200000|2022-07-05 16:40:00|16778.8|15978.8|16756.4|15956.4|16796.2|16352|16376|15953.9|4
1657039500000|2022-07-05 16:45:00|16753.9|15953.9|16751.3|15951.3|16756.4|15956.4|16751.3|15951.3|2
1657039800000|2022-07-05 16:50:00|16746.3|15946.3|16348.4|16308.4|16746.3|16321.8|16340.8|15941.3|10
1657040100000|2022-07-05 16:55:00|16348.3|16308.3|16348.3|16308.3|16348.3|16308.3|16348.1|16308.1|0
1657040400000|2022-07-05 17:00:00|16348|16308|16348.6|16308.6|16348.6|16308.6|16348|16308|0
1657040700000|2022-07-05 17:05:00|16348.7|16308.7|16348.7|16308.7|16348.7|16308.7|16348.7|16308.7|0
1657041000000|2022-07-05 17:10:00|16331|16307|16726.2|15926.2|16726.2|16311.2|16330.7|15926.2|8
1657041600000|2022-07-05 17:20:00|16726.3|15926.3|16340.6|16300.6|16726.3|16301.1|16340.6|15926.3|13
1657041900000|2022-07-05 17:25:00|16341|16301|16693.6|15893.6|16706.9|16301.1|16283.3|15881.2|60
1657042200000|2022-07-05 17:30:00|16700.8|15900.8|16776|15976|16801|16283.5|16305.4|15891.6|7
1657042500000|2022-07-05 17:35:00|16775.9|15975.9|16780.9|15980.9|16780.9|15980.9|16775.9|15975.9|0
1657042800000|2022-07-05 17:40:00|16351.6|16327.6|16753.5|15953.5|16790.9|16327.6|16351.6|15953.5|2
1657043100000|2022-07-05 17:45:00|16756|15956|16758.4|15958.4|16773.4|15973.4|16755.9|15955.9|1
1657043400000|2022-07-05 17:50:00|16797.3|15997.3|16828.3|16028.3|16833.1|16033.1|16783.4|15983.4|3
1657043700000|2022-07-05 17:55:00|16835.6|16035.6|16765.9|15965.9|16850.8|16394.3|16305.5|15965.9|9
1657108800000|2022-07-06 12:00:00|16762.4|15962.4|16762|15962|16808.4|16008.4|16719.9|15919.9|14
1657109100000|2022-07-06 12:05:00|16769.5|15969.5|16769.5|15969.5|16769.5|15969.5|16769.5|15969.5|1
1657109400000|2022-07-06 12:10:00|16771.9|15971.9|16861.2|16061.2|16903.4|16103.4|16771.9|15971.9|11
1657109700000|2022-07-06 12:15:00|16861.1|16061.1|16861.1|16061.1|16873.6|16073.6|16861.1|16061.1|2
1657110000000|2022-07-06 12:20:00|16853.6|16053.6|16774.5|15974.5|16858.6|16058.6|16774.5|15974.5|3
1657110300000|2022-07-06 12:25:00|16779.5|15979.5|16771.8|15971.8|16804.5|16004.5|16771.8|15971.8|3
1657110600000|2022-07-06 12:30:00|16771.9|15971.9|16769.3|15969.3|16779.3|15979.3|16769.3|15969.3|4
1657110900000|2022-07-06 12:35:00|16771.8|15971.8|16779.3|15979.3|16784.3|15984.3|16769.3|15969.3|1
1657111200000|2022-07-06 12:40:00|16771.8|15971.8|16761.8|15961.8|16776.7|15976.7|16751.8|15951.8|4
1657111500000|2022-07-06 12:45:00|16751.8|15951.8|16741.8|15941.8|16751.8|15951.8|16741.8|15941.8|3
1657111800000|2022-07-06 12:50:00|16739.4|15939.4|16734.3|15934.3|16739.4|15939.4|16734.3|15934.3|3
1657112100000|2022-07-06 12:55:00|16736.7|15936.7|16681.7|15881.7|16736.8|16282.2|16319.2|15881.7|29
1657112400000|2022-07-06 13:00:00|16679.2|15879.2|16731.7|15931.7|16739|15939|16679.2|15879.2|17
1657112700000|2022-07-06 13:05:00|16729.3|15929.3|16791.8|15991.8|16791.8|15991.8|16726.8|15926.8|5
1657113000000|2022-07-06 13:10:00|16791.6|15991.6|16811.7|16011.7|16824.1|16024.1|16791.6|15991.6|0
1657113300000|2022-07-06 13:15:00|16814.2|16014.2|16801.6|16001.6|16816.7|16016.7|16794.1|15994.1|2
1657113600000|2022-07-06 13:20:00|16801.5|16001.5|16784|15984|16801.5|16383.9|16423.9|15984|2
1657113900000|2022-07-06 13:25:00|16786.6|15986.6|16776.7|15976.7|16786.6|15986.6|16776.7|15976.7|0
1657114200000|2022-07-06 13:30:00|16776.6|15976.6|16776.8|15976.8|16776.9|15976.9|16776.6|15976.6|1
1657114500000|2022-07-06 13:35:00|16777|15977|16769.7|15969.7|16777|15977|16769.4|15969.4|2
1657114800000|2022-07-06 13:40:00|16769.8|15969.8|16770.1|15970.1|16770.1|15970.1|16769.8|15969.8|0
1657115100000|2022-07-06 13:45:00|16770.2|15970.2|16763.1|15963.1|16770.2|15970.2|16762.7|15962.7|3
1657115400000|2022-07-06 13:50:00|16763|15963|16753|15953|16763|15963|16753|15953|1
1657115700000|2022-07-06 13:55:00|16758|15958|16758|15958|16758|15958|16758|15958|0
1657116000000|2022-07-06 14:00:00|16753.2|15953.2|16745.5|15945.5|16755.6|15955.6|16743.4|15943.4|19
1657116300000|2022-07-06 14:05:00|16280|16256|16734.2|15934.2|16735.1|16256|16273.8|15931.9|18
1657116600000|2022-07-06 14:10:00|16731.9|15931.9|16736.9|15936.9|16737|15937|16731.9|15931.9|3
1657116900000|2022-07-06 14:15:00|16744.1|15944.1|16739.8|15939.8|16752.3|15952.3|16739.6|15939.6|2
1657117500000|2022-07-06 14:25:00|16739.9|15939.9|16747.6|15947.6|16752.5|15952.5|16739.9|15939.9|1
1657117800000|2022-07-06 14:30:00|16747.7|15947.7|16740.2|15940.2|16810.2|16010.2|16740.2|15940.2|8
1657118100000|2022-07-06 14:35:00|16740.3|15940.3|16740.4|15940.4|16740.4|15940.4|16740.3|15940.3|1
1657118400000|2022-07-06 14:40:00|16742.9|15942.9|16724.9|15924.9|16743|16288|16325.8|15910.6|3
1657118700000|2022-07-06 14:45:00|16725.6|15925.6|16775.5|15975.5|16788.1|15988.1|16725.6|15925.6|9
1657119600000|2022-07-06 15:00:00|16750.6|15950.6|16765.5|15965.5|16778|16324|16347.6|15945.6|4
1657119900000|2022-07-06 15:05:00|16767.9|15967.9|16775.5|15975.5|16775.5|15975.5|16767.9|15967.9|1
1657120200000|2022-07-06 15:10:00|16750.6|15950.6|16713.1|15913.1|16750.6|16303.1|16343.1|15913.1|4
1657120500000|2022-07-06 15:15:00|16713|15913|16683|15883|16713|16286.3|16280.7|15880.8|15
1657120800000|2022-07-06 15:20:00|16287.5|16263.5|16287.5|16263.5|16287.5|16263.5|16285|16261|2
1657121100000|2022-07-06 15:25:00|16720.5|15920.5|16715.4|15915.4|16720.5|15920.5|16715.4|15915.4|7
1657121400000|2022-07-06 15:30:00|16720.2|15920.2|16722.6|15922.6|16722.6|15922.6|16720.2|15920.2|0
1657121700000|2022-07-06 15:35:00|16705.8|15905.8|16705.2|15905.2|16705.8|15905.8|16705.1|15905.1|0
1657122000000|2022-07-06 15:40:00|16707.6|15907.6|16720.3|15920.3|16720.3|15920.3|16707.6|15907.6|3
1657122300000|2022-07-06 15:45:00|16717.9|15917.9|16786.9|15986.9|16787.1|16287|16325.3|15915.3|2
1657122600000|2022-07-06 15:50:00|16787|15987|16745.3|15945.3|16787|15987|16745.3|15945.3|8
1657122900000|2022-07-06 15:55:00|16747.7|15947.7|16719.7|15919.7|16754.7|15954.7|16719.5|15919.5|3
1657123200000|2022-07-06 16:00:00|16719.6|15919.6|16714.6|15914.6|16719.7|15919.7|16714.6|15914.6|1
1657123500000|2022-07-06 16:05:00|16712.2|15912.2|16314.7|16274.7|16714.6|16274.7|16314.7|15907.3|3
1657123800000|2022-07-06 16:10:00|16317.1|16277.1|16714.6|15914.6|16721.3|16277.3|16317.1|15897.2|9
1657124100000|2022-07-06 16:15:00|16731.4|15931.4|16754.5|15954.5|16786|15986|16707|15907|6
1657124400000|2022-07-06 16:20:00|16759.3|15959.3|16756.8|15956.8|16759.3|15959.3|16706.8|15906.8|1
1657125000000|2022-07-06 16:30:00|16756.7|15956.7|16326.4|16286.4|16761.5|16287|16326.4|15918.9|1
1657125300000|2022-07-06 16:35:00|16320.8|16296.8|16309.1|16285.1|16323.1|16299.1|16309.1|16281.4|4
1657125600000|2022-07-06 16:40:00|16311.5|16287.5|16302.5|16262.5|16311.5|16287.5|16296.9|16262.5|12
1657125900000|2022-07-06 16:45:00|16747.1|15947.1|16287|16263|16747.1|16265.2|16287|15890|4
1657126200000|2022-07-06 16:50:00|16286.8|16262.8|16702|15902|16706.8|16291.6|16286.8|15899.7|6
1657126500000|2022-07-06 16:55:00|16697.3|15897.3|16709.4|15909.4|16709.4|16267.8|16264.8|15870|15
1657126800000|2022-07-06 17:00:00|16714.2|15914.2|16702.2|15902.2|16714.2|15914.2|16702.2|15902.2|0
1657127100000|2022-07-06 17:05:00|16716.6|15916.6|16336|16296|16726.1|16296.6|16336|15916.6|0
1657127400000|2022-07-06 17:10:00|16692.1|15892.1|16692.1|15892.1|16692.1|15892.1|16692.1|15892.1|1
1657127700000|2022-07-06 17:15:00|16701.7|15901.7|16304.3|16264.3|16701.7|16264.9|16304.3|15896.9|2
1657128000000|2022-07-06 17:20:00|16304.4|16264.4|16305.4|16281.4|16305.9|16281.9|16304.4|16264.4|2
1657128300000|2022-07-06 17:25:00|16303.8|16263.8|16253.7|16229.7|16735.6|16278.9|16253.7|15861.5|46
1657128600000|2022-07-06 17:30:00|16253.6|16229.6|16708.6|15908.6|16723.3|16286.5|16253.6|15856.8|5
1657128900000|2022-07-06 17:35:00|16706.1|15906.1|16684.6|15884.6|16706.1|15906.1|16679.5|15879.5|1
1657129200000|2022-07-06 17:40:00|16290.3|16250.3|16288.8|16264.8|16292|16264.8|16286.4|16249.6|0
1657129500000|2022-07-06 17:45:00|16289|16265|16689.6|15889.6|16718.3|16286.3|16289|15887.2|2
1657129800000|2022-07-06 17:50:00|16687.2|15887.2|16299.8|16259.8|16694.6|16259.8|16299.8|15887.2|1
1657130100000|2022-07-06 17:55:00|16296.6|16272.6|16701.9|15901.9|16718.2|16277.4|16296.4|15901.4|8
1657195200000|2022-07-07 12:00:00|16319.4|16279.4|16679.4|15879.4|16689.4|16279.4|16319.4|15876.9|5
1657195500000|2022-07-07 12:05:00|16681.9|15881.9|16585.6|15785.6|16681.9|16192.9|16158.2|15759|65
1657195800000|2022-07-07 12:10:00|16598.1|15798.1|16257.4|16217.4|16648.3|16217.4|16257|15798.1|6
1657196100000|2022-07-07 12:15:00|16256.9|16216.9|16662.4|15862.4|16662.4|16216.9|16256.9|15817.4|4
1657196400000|2022-07-07 12:20:00|16667.1|15867.1|16665|15865|16674.9|15874.9|16655.6|15855.6|2
1657196700000|2022-07-07 12:25:00|16664.9|15864.9|16665|15865|16667.4|15867.4|16652.9|15852.9|2
1657197000000|2022-07-07 12:30:00|16664.6|15864.6|16671.9|15871.9|16671.9|15871.9|16664.6|15864.6|0
1657197300000|2022-07-07 12:35:00|16676.6|15876.6|16671.9|15871.9|16676.9|15876.9|16671.9|15871.9|0
1657197600000|2022-07-07 12:40:00|16671.8|15871.8|16671.8|15871.8|16671.8|15871.8|16671.8|15871.8|0
1657197900000|2022-07-07 12:45:00|16671.9|15871.9|16671.8|15871.8|16676.8|15876.8|16671.8|15871.8|2
1657198200000|2022-07-07 12:50:00|16671.7|15871.7|16671.7|15871.7|16671.7|15871.7|16671.7|15871.7|0
1657198500000|2022-07-07 12:55:00|16671.9|15871.9|16284.4|16244.4|16674.5|16247|16284.4|15866.9|3
1657198800000|2022-07-07 13:00:00|16661.9|15861.9|16674.3|15874.3|16674.3|16236.9|16276.9|15804.5|14
1657199100000|2022-07-07 13:05:00|16686.8|15886.8|16689.3|15889.3|16689.3|15889.3|16686.8|15886.8|2
1657199700000|2022-07-07 13:15:00|16689.2|15889.2|16689.3|15889.3|16689.3|15889.3|16689.2|15889.2|0
1657200000000|2022-07-07 13:20:00|16274.3|16234.3|16217.5|16177.5|16651.8|16234.3|16217.5|15829.4|16
1657200300000|2022-07-07 13:25:00|16217.6|16177.6|16211.8|16187.8|16588.1|16187.8|16211.8|15788.1|5
1657200600000|2022-07-07 13:30:00|16217.5|16177.5|16645.1|15845.1|16645.1|16177.5|16182.6|15783.1|16
1657200900000|2022-07-07 13:35:00|16638|15838|16613|15813|16638|15838|16613|15813|6
1657201200000|2022-07-07 13:40:00|16608.3|15808.3|16610.4|15810.4|16610.4|15810.4|16605.5|15805.5|2
1657201500000|2022-07-07 13:45:00|16253|16229|16585.8|15785.8|16608|16229|16177.8|15785.7|10
1657201800000|2022-07-07 13:50:00|16581.1|15781.1|16657|15857|16657|15857|16580.8|15780.8|7
1657202100000|2022-07-07 13:55:00|16656.8|15856.8|16652|15852|16657|15857|16651.8|15851.8|0
1657202400000|2022-07-07 14:00:00|16269.3|16229.3|16617.8|15817.8|16617.8|16229.3|16266.8|15813.1|5
1657202700000|2022-07-07 14:05:00|16266.8|16226.8|16620.3|15820.3|16620.3|16226.8|16266.1|15817.8|7
1657203000000|2022-07-07 14:10:00|16620.2|15820.2|16631.9|15831.9|16631.9|15831.9|16620.1|15820.1|0
1657203300000|2022-07-07 14:15:00|16632.1|15832.1|16632.2|15832.2|16633.9|15833.9|16632.1|15832.1|6
1657203600000|2022-07-07 14:20:00|16632.1|15832.1|16632|15832|16632.8|15832.8|16632|15832|2
1657204200000|2022-07-07 14:30:00|16657|15857|16692|15892|16692|15892|16657|15857|2
1657204500000|2022-07-07 14:35:00|16699.4|15899.4|16676.9|15876.9|16699.4|15899.4|16676.9|15876.9|0
1657204800000|2022-07-07 14:40:00|16676.8|15876.8|16664.3|15864.3|16676.8|15876.8|16664.3|15864.3|0
1657205100000|2022-07-07 14:45:00|16674.3|15874.3|16674.3|15874.3|16674.3|15874.3|16674.3|15874.3|0
1657205400000|2022-07-07 14:50:00|16709.3|15909.3|16671.8|15871.8|16712|15912|16671.8|15871.8|3
1657205700000|2022-07-07 14:55:00|16671.7|15871.7|16670.9|15870.9|16671.7|15871.7|16668.4|15868.4|1
1657206000000|2022-07-07 15:00:00|16663.4|15863.4|16661|15861|16663.4|15863.4|16661|15861|2
1657206300000|2022-07-07 15:05:00|16660.9|15860.9|16660.9|15860.9|16660.9|15860.9|16660.9|15860.9|0
1657206900000|2022-07-07 15:15:00|16648.4|15848.4|16648.4|15848.4|16648.4|15848.4|16648.4|15848.4|5
1657207200000|2022-07-07 15:20:00|16244.8|16204.8|16243.3|16203.3|16244.8|16204.8|16243.3|16203.3|1
1657207500000|2022-07-07 15:25:00|16635.1|15835.1|16650.7|15850.7|16663.3|16218.3|16258.2|15835.1|11
1657208100000|2022-07-07 15:35:00|16650.4|15850.4|16650.4|15850.4|16650.7|15850.7|16650.4|15850.4|2
1657208400000|2022-07-07 15:40:00|16650.3|15850.3|16650.3|15850.3|16650.3|15850.3|16650.3|15850.3|0
1657208700000|2022-07-07 15:45:00|||||||||1
1657209300000|2022-07-07 15:55:00|16655|15855|16655.3|15855.3|16655.3|15855.3|16650.3|15850.3|1
1657209600000|2022-07-07 16:00:00|16655.4|15855.4|16654.4|15854.4|16655.4|15855.4|16652.8|15852.8|12
1657209900000|2022-07-07 16:05:00|16654.5|15854.5|16267|16227|16654.5|16227.5|16267|15854.5|0
1657210200000|2022-07-07 16:10:00|16266.7|16226.7|16266.7|16226.7|16266.7|16226.7|16266.7|16226.7|0
1657210800000|2022-07-07 16:20:00|16264.2|16224.2|16266.7|16226.7|16636.7|16226.7|16264.2|15834.2|3
1657211100000|2022-07-07 16:25:00|16688.1|15888.1|16661.1|15861.1|16688.1|15888.1|16661.1|15861.1|4
1657211400000|2022-07-07 16:30:00|16663.4|15863.4|16678.6|15878.6|16683.6|15883.6|16663.4|15863.4|1
1657211700000|2022-07-07 16:35:00|16685.6|15885.6|16683.5|15883.5|16688.6|15888.6|16683.5|15883.5|0
1657212000000|2022-07-07 16:40:00|16683.4|15883.4|16683.5|15883.5|16683.5|15883.5|16683.2|15883.2|1
1657213200000|2022-07-07 17:00:00|16683.3|15883.3|16683.3|15883.3|16683.3|15883.3|16683.3|15883.3|0
1657213500000|2022-07-07 17:05:00|16685.8|15885.8|16685.8|15885.8|16685.8|15885.8|16685.8|15885.8|1
1657213800000|2022-07-07 17:10:00|16686.4|15886.4|16700.9|15900.9|16701.1|15901.1|16681.1|15881.1|8
1657214100000|2022-07-07 17:15:00|16701.1|15901.1|16701.2|15901.2|16701.2|15901.2|16701.1|15901.1|2
1657214400000|2022-07-07 17:20:00|16701.4|15901.4|16701.5|15901.5|16701.5|15901.5|16701.4|15901.4|2
1657214700000|2022-07-07 17:25:00|16696.8|15896.8|16637.1|15837.1|16696.8|16232|16200.7|15800.7|36
1657215000000|2022-07-07 17:30:00|16636.3|15836.3|16673.7|15873.7|16673.8|15873.8|16636.3|15836.3|1
1657215300000|2022-07-07 17:35:00|16683.7|15883.7|16691.3|15891.3|16693.8|15893.8|16683.7|15883.7|1
1657215600000|2022-07-07 17:40:00|16691.5|15891.5|16676.8|15876.8|16691.5|15891.5|16676.5|15876.5|7
1657215900000|2022-07-07 17:45:00|16676.7|15876.7|16701.9|15901.9|16701.9|15901.9|16676.7|15876.7|2
1657216200000|2022-07-07 17:50:00|16704.4|15904.4|16660|15860|16704.4|16220|16260|15842.3|10
1657216500000|2022-07-07 17:55:00|16655.3|15855.3|16697.5|15897.5|16697.6|15897.6|16647.5|15847.5|7
1657281600000|2022-07-08 12:00:00|16712|15912|16856.9|16056.9|16861.6|16061.6|16666.8|15866.8|41
1657281900000|2022-07-08 12:05:00|16854.6|16054.6|16780.9|15980.9|16854.6|16054.6|16780.9|15980.9|12
1657282200000|2022-07-08 12:10:00|16727.5|15927.5|16733|15933|16743|15943|16723.9|15923.9|7
1657282500000|2022-07-08 12:15:00|16728|15928|16728|15928|16728|15928|16728|15928|0
1657282800000|2022-07-08 12:20:00|16725.5|15925.5|16723|15923|16725.5|15925.5|16723|15923|1
1657283100000|2022-07-08 12:25:00|16723.1|15923.1|16723|15923|16723.1|15923.1|16723|15923|2
1657283400000|2022-07-08 12:30:00|16722.9|15922.9|16722.9|15922.9|16722.9|15922.9|16712.9|15912.9|1
1657283700000|2022-07-08 12:35:00|16718.1|15918.1|16710.4|15910.4|16718.1|15918.1|16710.4|15910.4|3
1657284000000|2022-07-08 12:40:00|16710.6|15910.6|16713.1|15913.1|16713.1|15913.1|16710.6|15910.6|1
1657284300000|2022-07-08 12:45:00|16710.8|15910.8|16705.6|15905.6|16710.8|15910.8|16705.6|15905.6|1
1657284900000|2022-07-08 12:55:00|16705.5|15905.5|16705.5|15905.5|16705.5|15905.5|16705.5|15905.5|2
1657285200000|2022-07-08 13:00:00|16708|15908|16668.2|15868.2|16708|15908|16668.2|15868.2|17
1657285500000|2022-07-08 13:05:00|16663.6|15863.6|16655.7|15855.7|16663.6|15863.6|16655.7|15855.7|2
1657285800000|2022-07-08 13:10:00|16651.1|15851.1|16663.2|15863.2|16663.2|15863.2|16651.1|15851.1|2
1657286100000|2022-07-08 13:15:00|16653.9|15853.9|16651|15851|16653.9|15853.9|16651|15851|4
1657286400000|2022-07-08 13:20:00|16648.7|15848.7|16648.5|15848.5|16648.7|15848.7|16648.5|15848.5|0
1657286700000|2022-07-08 13:25:00|16650.8|15850.8|16230.6|16190.6|16650.8|16190.8|16228.1|15813.1|2
1657287000000|2022-07-08 13:30:00|16606|15806|16584.4|15784.4|16606|15806|16540.5|15740.5|30
1657287300000|2022-07-08 13:35:00|16582.1|15782.1|16606|15806|16606|15806|16582.1|15782.1|0
1657287600000|2022-07-08 13:40:00|16605.8|15805.8|16596.1|15796.1|16605.8|15805.8|16594|15794|5
1657287900000|2022-07-08 13:45:00|16600.8|15800.8|16640.8|15840.8|16640.8|15840.8|16600.8|15800.8|5
1657288200000|2022-07-08 13:50:00|16640.4|15840.4|16640.4|15840.4|16640.4|15840.4|16640.4|15840.4|0
1657288500000|2022-07-08 13:55:00|16640.6|15840.6|16616.3|15816.3|16640.9|15840.9|16616.3|15816.3|4
1657288800000|2022-07-08 14:00:00|16620.9|15820.9|16633.4|15833.4|16638.4|15838.4|16620.9|15820.9|5
1657289100000|2022-07-08 14:05:00|16654.4|15854.4|16640.9|15840.9|16654.4|15854.4|16640.9|15840.9|2
1657289400000|2022-07-08 14:10:00|16643.4|15843.4|16643.4|15843.4|16643.4|15843.4|16643.4|15843.4|1
1657289700000|2022-07-08 14:15:00|16643.2|15843.2|16643.2|15843.2|16643.2|15843.2|16643.2|15843.2|1
1657290000000|2022-07-08 14:20:00|16647.8|15847.8|16651|15851|16653.3|15853.3|16647.8|15847.8|2
1657290300000|2022-07-08 14:25:00|16650.8|15850.8|16650.6|15850.6|16658.3|15858.3|16650.6|15850.6|1
1657290600000|2022-07-08 14:30:00|16664.5|15864.5|16650.6|15850.6|16665.6|15865.6|16648|15848|2
1657290900000|2022-07-08 14:35:00|||||||||1
1657291200000|2022-07-08 14:40:00|16646|15846|16640.8|15840.8|16649.3|15849.3|16626|15826|1
1657291500000|2022-07-08 14:45:00|16636.2|15836.2|16625.8|15825.8|16640.8|16206|16245.8|15825.8|1
1657291800000|2022-07-08 14:50:00|16621.1|15821.1|16628.3|15828.3|16628.3|15828.3|16620.8|15820.8|2
1657292100000|2022-07-08 14:55:00|16628.8|15828.8|16628.8|15828.8|16643.8|16204.3|16225.8|15823.6|7
1657292400000|2022-07-08 15:00:00|16631.3|15831.3|16626.3|15826.3|16631.3|15831.3|16626.3|15826.3|2
1657292700000|2022-07-08 15:05:00|16256.3|16216.3|16230.8|16206.8|16634|16216.3|16228.3|15826.3|4
1657293000000|2022-07-08 15:10:00|16233.3|16209.3|16228.3|16204.3|16233.3|16209.3|16228.3|16204.3|3
1657293300000|2022-07-08 15:15:00|16228.1|16204.1|16668.7|15868.7|16668.8|16204.1|16223.4|15843.8|12
1657293600000|2022-07-08 15:20:00|16291.2|16251.2|16668.7|15868.7|16668.7|16251.2|16291.2|15868.7|0
1657293900000|2022-07-08 15:25:00|16668.4|15868.4|16668.2|15868.2|16668.4|16246|16285.9|15868.2|1
1657294200000|2022-07-08 15:30:00|16665.8|15865.8|16680.6|15880.6|16683.5|15883.5|16665.8|15865.8|4
1657294500000|2022-07-08 15:35:00|16680.8|15880.8|16680.6|15880.6|16680.8|15880.8|16680.6|15880.6|0
1657294800000|2022-07-08 15:40:00|16680.8|15880.8|16680.8|15880.8|16680.8|15880.8|16680.8|15880.8|1
1657295100000|2022-07-08 15:45:00|16681|15881|16680.8|15880.8|16681.2|15881.2|16680.8|15880.8|1
1657295400000|2022-07-08 15:50:00|16693.3|15893.3|16678.5|15878.5|16698.3|16296.3|16320.3|15878.5|3
1657295700000|2022-07-08 15:55:00|16673.5|15873.5|16658.4|15858.4|16673.5|15873.5|16654.9|15854.9|3
1657296000000|2022-07-08 16:00:00|16658.6|15858.6|16673.8|15873.8|16673.8|15873.8|16653.8|15853.8|1
1657296300000|2022-07-08 16:05:00|||||||||1
1657296600000|2022-07-08 16:10:00|||||||||1
1657296900000|2022-07-08 16:15:00|||||||||2
1657297500000|2022-07-08 16:25:00|16673.7|15873.7|16298.7|16258.7|16673.7|16258.7|16298.7|15873.7|0
1657297800000|2022-07-08 16:30:00|16651.2|15851.2|16653.7|15853.7|16653.7|15853.7|16651.2|15851.2|2
1657298100000|2022-07-08 16:35:00|16656|15856|16656.2|15856.2|16656.2|15856.2|16656|15856|1
1657298400000|2022-07-08 16:40:00|16665.5|15865.5|16298.7|16258.7|16673.7|16258.7|16296|15865.5|0
1657298700000|2022-07-08 16:45:00|16297.6|16273.6|16653.7|15853.7|16653.7|16274.2|16295.7|15853.7|19
1657299000000|2022-07-08 16:50:00|16646.2|15846.2|16651.2|15851.2|16651.2|15851.2|16646.2|15846.2|2
1657299300000|2022-07-08 16:55:00|16658.7|15858.7|16293.7|16253.7|16668.7|16266.3|16290.3|15858.7|1
1657299600000|2022-07-08 17:00:00|16288.2|16264.2|16696|15896|16782.7|16337.1|16288.2|15895.6|40
1657299900000|2022-07-08 17:05:00|16708.1|15908.1|16733.1|15933.1|16733.1|15933.1|16708.1|15908.1|0
1657300200000|2022-07-08 17:10:00|16732.1|15932.1|16720.9|15920.9|16732.1|15932.1|16713.1|15913.1|2
1657300500000|2022-07-08 17:15:00|16727.9|15927.9|16663.4|15863.4|16733.2|16328.9|16342.7|15863.4|3
1657300800000|2022-07-08 17:20:00|16675.3|15875.3|16688.4|15888.4|16688.4|15888.4|16673.4|15873.4|5
1657301100000|2022-07-08 17:25:00|16688.2|15888.2|16734.2|15934.2|16749.2|16332.1|16306.8|15887.4|26
1657301400000|2022-07-08 17:30:00|16720.3|15920.3|16651.7|15851.7|16720.3|15920.3|16636.7|15836.7|11
1657301700000|2022-07-08 17:35:00|16663.2|15863.2|16671.7|15871.7|16671.7|15871.7|16661.7|15861.7|0
1657302000000|2022-07-08 17:40:00|16671.6|15871.6|16626.6|15826.6|16671.6|15871.6|16626.6|15826.6|13
1657302300000|2022-07-08 17:45:00|16631.6|15831.6|16686.6|15886.6|16686.6|15886.6|16629.3|15829.3|0
1657302600000|2022-07-08 17:50:00|16695.9|15895.9|16681.6|15881.6|16696.6|15896.6|16680.3|15880.3|1
1657302900000|2022-07-08 17:55:00|16677|15877|16723.1|15923.1|16723.1|15923.1|16674.1|15874.1|12
1657540800000|2022-07-11 12:00:00|16664.2|15864.2|16659.2|15859.2|16664.2|15864.2|16646.7|15846.7|9
1657541100000|2022-07-11 12:05:00|16656.5|15856.5|16593.7|15793.7|16656.5|15856.5|16591.3|15791.3|6
1657541400000|2022-07-11 12:10:00|16593.4|15793.4|16561.5|15761.5|16593.4|16080.3|16082.5|15752.4|43
1657541700000|2022-07-11 12:15:00|16565.9|15765.9|16581.5|15781.5|16581.5|15781.5|16565.9|15765.9|0
1657542000000|2022-07-11 12:20:00|16581.2|15781.2|16581.2|15781.2|16581.2|15781.2|16581.2|15781.2|1
1657542300000|2022-07-11 12:25:00|16581.5|15781.5|16515.2|15715.2|16581.5|15781.5|16510.5|15710.5|7
1657542600000|2022-07-11 12:30:00|16510.8|15710.8|16544.9|15744.9|16545.2|15745.2|16498|15698|7
1657542900000|2022-07-11 12:35:00|16545.2|15745.2|16545.2|15745.2|16545.2|15745.2|16545.2|15745.2|0
1657543200000|2022-07-11 12:40:00|16554|15754|16577.7|15777.7|16577.7|15777.7|16554|15754|5
1657543500000|2022-07-11 12:45:00|16577.4|15777.4|16577.9|15777.9|16578|15778|16577.4|15777.4|0
1657544100000|2022-07-11 12:55:00|16577.6|15777.6|16577.6|15777.6|16577.6|15777.6|16577.6|15777.6|0
1657544700000|2022-07-11 13:05:00|16575.4|15775.4|16547.9|15747.9|16575.4|16150.6|16172.2|15737.9|10
1657545000000|2022-07-11 13:10:00|16547.6|15747.6|16547.6|15747.6|16547.6|15747.6|16547.6|15747.6|0
1657545600000|2022-07-11 13:20:00|16574.5|15774.5|16574.2|15774.2|16574.5|15774.5|16574.2|15774.2|7
1657545900000|2022-07-11 13:25:00|16578.9|15778.9|16581.3|15781.3|16581.4|15781.4|16578.9|15778.9|1
1657546200000|2022-07-11 13:30:00|16581.6|15781.6|16577.5|15777.5|16581.6|15781.6|16577.2|15777.2|1
1657546500000|2022-07-11 13:35:00|16575.3|15775.3|16575.6|15775.6|16577.5|15777.5|16575|15775|1
1657546800000|2022-07-11 13:40:00|16580|15780|16585.9|15785.9|16585.9|15785.9|16580|15780|1
1657547100000|2022-07-11 13:45:00|16586.2|15786.2|16586.2|15786.2|16586.2|15786.2|16586.2|15786.2|0
1657547700000|2022-07-11 13:55:00|16586.5|15786.5|16589|15789|16599|15799|16586.5|15786.5|7
1657548000000|2022-07-11 14:00:00|16244.9|16220.9|16652.5|15852.5|16735|16225.5|16244.9|15850.9|49
1657548300000|2022-07-11 14:05:00|16652.4|15852.4|16674.9|15874.9|16674.9|15874.9|16652.4|15852.4|2
1657548600000|2022-07-11 14:10:00|16675.2|15875.2|16407.4|16367.4|16810.2|16367.4|16407.1|15875.2|6
1657548900000|2022-07-11 14:15:00|16407.7|16367.7|16760.2|15960.2|16785.2|16367.7|16404.4|15960.2|4
1657549200000|2022-07-11 14:20:00|16760.5|15960.5|16759|15959|16760.8|15960.8|16759|15959|2
1657549500000|2022-07-11 14:25:00|16756.8|15956.8|16759|15959|16759|15959|16756.8|15956.8|0
1657549800000|2022-07-11 14:30:00|16754.3|15954.3|16746.8|15946.8|16764.3|15964.3|16746.8|15946.8|1
1657550100000|2022-07-11 14:35:00|16746.5|15946.5|16746.2|15946.2|16746.8|15946.8|16726.5|15926.5|1
1657550400000|2022-07-11 14:40:00|16748.4|15948.4|16748.7|15948.7|16748.7|15948.7|16748.4|15948.4|2
1657550700000|2022-07-11 14:45:00|16746.5|15946.5|16744.3|15944.3|16746.5|15946.5|16744.3|15944.3|0
1657551000000|2022-07-11 14:50:00|16744.6|15944.6|16740.2|15940.2|16744.6|15944.6|16740.2|15940.2|0
1657551300000|2022-07-11 14:55:00|16740.5|15940.5|16691.7|15891.7|16740.5|15940.5|16691.7|15891.7|8
1657551600000|2022-07-11 15:00:00|16692.3|15892.3|16711.7|15911.7|16720.2|15920.2|16676.7|15876.7|10
1657551900000|2022-07-11 15:05:00|16712|15912|16712|15912|16712|15912|16712|15912|2
1657552200000|2022-07-11 15:10:00|16709.8|15909.8|16748.3|15948.3|16796.1|16346.1|16385.8|15907.6|13
1657552500000|2022-07-11 15:15:00|16748.6|15948.6|16767.6|15967.6|16796.1|15996.1|16748.6|15948.6|4
1657552800000|2022-07-11 15:20:00|16772.6|15972.6|16783.8|15983.8|16783.9|16361.6|16396.3|15972.6|2
1657553100000|2022-07-11 15:25:00|16766.3|15966.3|17082.3|16282.3|17123.6|16404|16421.3|15966.3|45
1657553400000|2022-07-11 15:30:00|17068.2|16268.2|17086.4|16286.4|17141.1|16731.1|16653.2|16213.5|23
1657553700000|2022-07-11 15:35:00|17073.2|16273.2|17048.5|16248.5|17073.2|16648.8|16688.2|16248.2|2
1657554000000|2022-07-11 15:40:00|17044.1|16244.1|17031|16231|17050.6|16667.9|16703|16231|9
1657554300000|2022-07-11 15:45:00|17031.3|16231.3|17032.2|16232.2|17032.2|16232.2|17031.3|16231.3|3
1657554600000|2022-07-11 15:50:00|17031.9|16231.9|17031.9|16231.9|17031.9|16231.9|17031.9|16231.9|0
1657554900000|2022-07-11 15:55:00|17049.4|16249.4|17054.7|16254.7|17054.7|16254.7|17049.4|16249.4|0
1657555200000|2022-07-11 16:00:00|17054.4|16254.4|17052.2|16252.2|17111.3|16697.4|16721.4|16252.2|14
1657555500000|2022-07-11 16:05:00|17043.4|16243.4|17043.7|16243.7|17043.7|16243.7|17023.7|16223.7|1
1657555800000|2022-07-11 16:10:00|17044|16244|17044|16244|17044|16244|17044|16244|0
1657556100000|2022-07-11 16:15:00|17051.5|16251.5|17051.8|16251.8|17051.8|16251.8|17051.5|16251.5|0
1657556400000|2022-07-11 16:20:00|17052.1|16252.1|17058.7|16258.7|17058.7|16258.7|17049.9|16249.9|2
1657556700000|2022-07-11 16:25:00|17059.6|16259.6|17068.1|16268.1|17152.7|16751.7|16686.2|16259.6|30
1657557000000|2022-07-11 16:30:00|16685.6|16645.6|17113|16313|17128.1|16723.6|16685.6|16280.6|15
1657557300000|2022-07-11 16:35:00|17112.7|16312.7|17108|16308|17113|16313|17108|16308|0
1657557600000|2022-07-11 16:40:00|16745|16721|17108.3|16308.3|17108.3|16721|16700.3|16308.3|5
1657557900000|2022-07-11 16:45:00|17099.6|16299.6|17068.3|16268.3|17108.3|16308.3|17068.3|16268.3|4
1657558200000|2022-07-11 16:50:00|17066.4|16266.4|17061.7|16261.7|17066.7|16266.7|17061.7|16261.7|0
1657558500000|2022-07-11 16:55:00|17059.2|16259.2|17059.5|16259.5|17059.5|16259.5|17059.2|16259.2|2
1657558800000|2022-07-11 17:00:00|17079.5|16279.5|17067.6|16267.6|17079.5|16279.5|17067|16267|15
1657559100000|2022-07-11 17:05:00|17069.8|16269.8|17070.7|16270.7|17070.7|16270.7|17069.8|16269.8|1
1657559400000|2022-07-11 17:10:00|17072.9|16272.9|17068.5|16268.5|17073.5|16273.5|17068.2|16268.2|3
1657559700000|2022-07-11 17:15:00|17057.6|16257.6|17051.3|16251.3|17057.6|16257.6|17051.3|16251.3|0
1657560000000|2022-07-11 17:20:00|16662.9|16622.9|16758.8|15958.8|17016.3|16622.9|16587.4|15958.8|25
1657560300000|2022-07-11 17:25:00|16758.5|15958.5|16757.7|15957.7|16823.2|16387|16314.6|15827.9|42
1657560600000|2022-07-11 17:30:00|16774.2|15974.2|16776|15976|16821.4|16406.4|16446.4|15931.4|5
1657560900000|2022-07-11 17:35:00|16780.4|15980.4|16781|15981|16781|15981|16780.4|15980.4|0
1657561200000|2022-07-11 17:40:00|16785.4|15985.4|16778.5|15978.5|16786|15986|16778.5|15978.5|1
1657561500000|2022-07-11 17:45:00|16779.1|15979.1|16779.1|15979.1|16779.1|15979.1|16779.1|15979.1|0
1657561800000|2022-07-11 17:50:00|16778.8|15978.8|16821.3|16021.3|16821.3|16021.3|16778.5|15978.5|1
1657562100000|2022-07-11 17:55:00|16816.3|16016.3|16786.3|15986.3|16816.3|16016.3|16748.8|15948.8|7
1657627200000|2022-07-12 12:00:00|16608.3|15808.3|16638|15838|16638|16127.2|16163.1|15748.1|16
1657627500000|2022-07-12 12:05:00|16627.2|15827.2|16627.2|15827.2|16627.2|15827.2|16626.9|15826.9|0
1657627800000|2022-07-12 12:10:00|16627.6|15827.6|16655.9|15855.9|16665.9|16242.7|16266.7|15827.6|2
1657628100000|2022-07-12 12:15:00|16658.4|15858.4|16689|15889|16689|15889|16653.7|15853.7|4
1657628400000|2022-07-12 12:20:00|16691.5|15891.5|16690.5|15890.5|16691.5|15891.5|16669|15869|2
1657628700000|2022-07-12 12:25:00|16310|16286|16691.3|15891.3|16693.8|16293.1|16310|15889.1|8
1657629000000|2022-07-12 12:30:00|16693.8|15893.8|16691.3|15891.3|16693.8|16289.3|16313.3|15891.3|2
1657629300000|2022-07-12 12:35:00|16691.2|15891.2|16316.2|16276.2|16693.7|16276.2|16316.2|15891.2|0
1657629600000|2022-07-12 12:40:00|16668.7|15868.7|16686.2|15886.2|16686.2|15886.2|16668.7|15868.7|7
1657629900000|2022-07-12 12:45:00|16656.9|15856.9|16655.1|15855.1|16656.9|15856.9|16654.7|15854.7|3
1657630200000|2022-07-12 12:50:00|||||||||1
1657630500000|2022-07-12 12:55:00|16655|15855|16650|15850|16655|15855|16650|15850|1
1657630800000|2022-07-12 13:00:00|16619.8|15819.8|16547|15747|16619.8|16125.3|16146.5|15744.8|14
1657631100000|2022-07-12 13:05:00|16546.9|15746.9|16569.8|15769.8|16574.8|15774.8|16546.9|15746.9|4
1657631400000|2022-07-12 13:10:00|16578.1|15778.1|16531.5|15731.5|16578.4|16113.6|16102|15697.5|33
1657631700000|2022-07-12 13:15:00|16531.1|15731.1|16497.1|15697.1|16532.2|16075.7|16112.5|15697.1|7
1657632000000|2022-07-12 13:20:00|16497.5|15697.5|16518.6|15718.6|16530.8|16078|16102|15695.8|12
1657632300000|2022-07-12 13:25:00|16514.3|15714.3|16511.4|15711.4|16514.3|15714.3|16498.9|15698.9|0
1657632600000|2022-07-12 13:30:00|16508.9|15708.9|16498.9|15698.9|16511.4|16073.9|16096.3|15691.8|3
1657633200000|2022-07-12 13:40:00|16498.6|15698.6|16530|15730|16530.4|16069.2|16106.7|15691.7|5
1657633500000|2022-07-12 13:45:00|16527.9|15727.9|16528.2|15728.2|16528.2|15728.2|16517.1|15717.1|1
1657633800000|2022-07-12 13:50:00|16521.4|15721.4|16571.1|15771.1|16571.1|16067.6|16091.6|15687.4|19
1657634100000|2022-07-12 13:55:00|16571.5|15771.5|16562.8|15762.8|16571.5|15771.5|16562.8|15762.8|0
1657634400000|2022-07-12 14:00:00|16571.5|15771.5|16549.3|15749.3|16573.6|16159.8|16178.8|15721.7|23
1657634700000|2022-07-12 14:05:00|16548.6|15748.6|16546.1|15746.1|16548.6|15748.6|16546.1|15746.1|0
1657635000000|2022-07-12 14:10:00|16543.6|15743.6|16556.8|15756.8|16556.8|15756.8|16522.5|15722.5|10
1657635300000|2022-07-12 14:15:00|16557.4|15757.4|16525.6|15725.6|16557.4|16114.9|16154.9|15723.1|0
1657635600000|2022-07-12 14:20:00|16148.4|16124.4|16149.4|16125.4|16149.4|16125.4|16148.4|16124.4|2
1657635900000|2022-07-12 14:25:00|16149.8|16125.8|16568.1|15768.1|16568.1|16125.8|16149.8|15760.3|5
1657636200000|2022-07-12 14:30:00|16563.8|15763.8|16548.4|15748.4|16563.8|15763.8|16545.9|15745.9|2
1657636500000|2022-07-12 14:35:00|16547.1|15747.1|16549.2|15749.2|16549.2|15749.2|16547|15747|1
1657636800000|2022-07-12 14:40:00|16167|16127|16168.8|16128.8|16168.8|16128.8|16166.7|16126.7|1
1657637100000|2022-07-12 14:45:00|16164.2|16124.2|16568.8|15768.8|16571.3|16134.3|16158.3|15767.9|3
1657637400000|2022-07-12 14:50:00|16566.7|15766.7|16549.5|15749.5|16569.5|16167.5|16191.5|15749.5|2
1657637700000|2022-07-12 14:55:00|16550.2|15750.2|16149.3|16125.3|16550.2|16128|16146.8|15749.5|1
1657638000000|2022-07-12 15:00:00|16149.7|16125.7|16514.7|15714.7|16517.2|16125.7|16149.7|15714.7|3
1657638300000|2022-07-12 15:05:00|16506.1|15706.1|16317.5|15517.5|16506.1|16076.1|15897.9|15499.4|167
1657638600000|2022-07-12 15:10:00|15920.8|15896.8|15919.5|15895.5|15920.8|15896.8|15919.5|15895.5|0
1657638900000|2022-07-12 15:15:00|15922.2|15898.2|15871.8|15847.8|16311|15898.2|15871.8|15494.2|53
1657639200000|2022-07-12 15:20:00|15871.4|15847.4|16250.8|15450.8|16263.4|15856.3|15852.8|15450.5|41
1657639500000|2022-07-12 15:25:00|16251.1|15451.1|16253.6|15453.6|16258.6|15836.1|15843.1|15450.5|39
1657639800000|2022-07-12 15:30:00|16255.8|15455.8|16253.6|15453.6|16255.8|15455.8|16252.9|15452.9|1
1657640100000|2022-07-12 15:35:00|16255.8|15455.8|15780.3|15740.3|16255.8|15826.6|15740.2|15340.7|43
1657640400000|2022-07-12 15:40:00|15779.3|15739.3|15772.7|15748.7|16167.1|15753|15772.7|15348.2|7
1657640700000|2022-07-12 15:45:00|15770.2|15746.2|15765.9|15741.9|16162.5|15746.2|15761.6|15362.5|10
1657641000000|2022-07-12 15:50:00|15786|15746|15738.4|15714.4|16163.9|15746|15735.9|15363.9|24
1657641300000|2022-07-12 15:55:00|15735.9|15711.9|15707.6|15683.6|15735.9|15711.9|15702.2|15678.2|42
1657641600000|2022-07-12 16:00:00|15708.6|15684.6|16076.5|15276.5|16097.6|15696.4|15666|15255.8|127
1657641900000|2022-07-12 16:05:00|16078.7|15278.7|16113.3|15313.3|16113.3|15691.6|15693.7|15278.7|15
1657642200000|2022-07-12 16:10:00|16111.6|15311.6|15733.7|15709.7|16111.6|15709.7|15733.7|15311.2|10
1657642500000|2022-07-12 16:15:00|15731.5|15707.5|15729|15705|15731.5|15707.5|15728.7|15704.7|9
1657642800000|2022-07-12 16:20:00|15726.9|15702.9|15728.7|15688.7|15728.7|15702.9|15726.8|15688.4|9
1657643100000|2022-07-12 16:25:00|15728.4|15688.4|15692.5|15668.5|15728.7|15691.4|15692.5|15668.5|40
1657643400000|2022-07-12 16:30:00|15695.2|15671.2|15692.5|15668.5|15695.2|15671.2|15692.5|15668.5|14
1657643700000|2022-07-12 16:35:00|15690.3|15666.3|15685.6|15661.6|15690.3|15666.3|15685.3|15661.3|9
1657644000000|2022-07-12 16:40:00|15684.9|15660.9|15662.4|15638.4|15687|15663|15662.4|15638.4|58
1657644300000|2022-07-12 16:45:00|15660.3|15636.3|15659.3|15619.3|15660.3|15636.3|15653.1|15619.3|29
1657644600000|2022-07-12 16:50:00|15656.5|15616.5|15661.5|15621.5|16095.4|15641.5|15643.9|15238.3|22
1657644900000|2022-07-12 16:55:00|16056.6|15256.6|16055.8|15255.8|16057.9|15624.4|15641.7|15232.9|21
1657645200000|2022-07-12 17:00:00|16054|15254|16046.5|15246.5|16054|15621.5|15661.5|15237.2|7
1657645500000|2022-07-12 17:05:00|16047.2|15247.2|15662.2|15622.2|16047.2|15625.1|15662.2|15247.2|1
1657645800000|2022-07-12 17:10:00|16058.6|15258.6|15683.3|15643.3|16062.6|15643.3|15683.3|15258.6|13
1657646100000|2022-07-12 17:15:00|16056.9|15256.9|16052.6|15252.6|16056.9|15256.9|16052.6|15252.6|6
1657646400000|2022-07-12 17:20:00|16052.5|15252.5|15663.9|15623.9|16052.5|15623.9|15648.6|15233.2|5
1657646700000|2022-07-12 17:25:00|15662.2|15622.2|16063.5|15263.5|16063.5|15622.2|15629.9|15237.9|70
1657647000000|2022-07-12 17:30:00|16058.2|15258.2|15613.8|15589.8|16058.2|15618.9|15613.8|15230.7|20
1657647300000|2022-07-12 17:35:00|16016.8|15216.8|16027.5|15227.5|16028.2|15587.1|15604.1|15205|36
1657647600000|2022-07-12 17:40:00|16027.1|15227.1|15626.8|15586.8|16029.3|15586.8|15626.8|15209.3|0
1657647900000|2022-07-12 17:45:00|15604.8|15580.8|16060.7|15260.7|16067.8|15607.1|15603.8|15206|33
1657648200000|2022-07-12 17:50:00|16059.3|15259.3|15608.4|15584.4|16059.3|15588.8|15608.4|15203.9|38
1657648500000|2022-07-12 17:55:00|15619.3|15579.3|16023.4|15223.4|16044|15588.9|15605.9|15222|47
1657713600000|2022-07-13 12:00:00|16020.8|15220.8|16072.4|15272.4|16079.9|15574.9|15513.6|15098.2|62
1657713900000|2022-07-13 12:05:00|16084.9|15284.9|16047.4|15247.4|16089.9|15289.9|16012|15212|28
1657714200000|2022-07-13 12:10:00|16042.4|15242.4|15617.8|15577.8|16042.4|15612.9|15606.9|15242.4|47
1657714500000|2022-07-13 12:15:00|15617.4|15577.4|15597.3|15573.3|15990.3|15577.4|15596.9|15190.3|9
1657714800000|2022-07-13 12:20:00|15603.2|15563.2|15973.2|15173.2|15978.5|15563.2|15602.8|15172.8|15
1657715100000|2022-07-13 12:25:00|15599.5|15559.5|15562.3|15538.3|15973.2|15578.3|15562.3|15173.2|5
1657715400000|2022-07-13 12:30:00|15547.3|15523.3|15930.3|15130.3|15934.7|15523.3|15469.2|15097.2|66
1657715700000|2022-07-13 12:35:00|15934.9|15134.9|15907.4|15107.4|15935.3|15135.3|15907.4|15107.4|3
1657716000000|2022-07-13 12:40:00|15907.8|15107.8|15905.1|15105.1|15907.8|15107.8|15903.1|15103.1|3
1657716300000|2022-07-13 12:45:00|15905.9|15105.9|15906.1|15106.1|15906.8|15106.8|15899.7|15099.7|8
1657716600000|2022-07-13 12:50:00|15492.6|15468.6|15885.7|15085.7|15913.2|15468.6|15477.3|15073.2|14
1657716900000|2022-07-13 12:55:00|15477.7|15453.7|15853.2|15053.2|15853.2|15454.6|15447.7|15053.2|34
1657717200000|2022-07-13 13:00:00|15853.5|15053.5|15848.2|15048.2|15853.5|15053.5|15848.2|15048.2|10
1657717500000|2022-07-13 13:05:00|15847.4|15047.4|15419.1|15379.1|15847.4|15399.4|15408.2|14997|43
1657717800000|2022-07-13 13:10:00|15797|14997|15419.1|15379.1|15797|15379.1|15419.1|14997|4
1657718100000|2022-07-13 13:15:00|15796.9|14996.9|15897.9|15097.9|15897.9|15374.8|15414.4|14996.9|7
1657718400000|2022-07-13 13:20:00|15903.9|15103.9|15907.1|15107.1|15907.2|15107.2|15897.5|15097.5|0
1657718700000|2022-07-13 13:25:00|15934.7|15134.7|15984.4|15184.4|15984.4|15184.4|15934.7|15134.7|7
1657719000000|2022-07-13 13:30:00|15986.5|15186.5|15984|15184|15991.5|15191.5|15984|15184|6
1657719300000|2022-07-13 13:35:00|15986.2|15186.2|15979.4|15179.4|15988.7|15188.7|15979.4|15179.4|4
1657719900000|2022-07-13 13:45:00|15981.5|15181.5|15981.9|15181.9|15984|15184|15981.5|15181.5|0
1657720200000|2022-07-13 13:50:00|15981.5|15181.5|15981.9|15181.9|15981.9|15181.9|15981.5|15181.5|0
1657720500000|2022-07-13 13:55:00|15981.5|15181.5|15981.5|15181.5|15981.9|15181.9|15977.6|15177.6|3
1657720800000|2022-07-13 14:00:00|15974.8|15174.8|15971.1|15171.1|15978.6|15178.6|15968.2|15168.2|9
1657721100000|2022-07-13 14:05:00|15968.6|15168.6|15990.1|15190.1|15997.6|15527.4|15540|15143|33
1657721400000|2022-07-13 14:10:00|15987.6|15187.6|15977.6|15177.6|15990.1|15190.1|15977.6|15177.6|2
1657721700000|2022-07-13 14:15:00|15973.4|15173.4|15957.6|15157.6|15973.4|15173.4|15950.1|15150.1|0
1657722000000|2022-07-13 14:20:00|15955.5|15155.5|15572.6|15532.6|15957.2|15543.1|15565.1|15147.6|1
1657722300000|2022-07-13 14:25:00|15566.7|15542.7|15535.7|15511.7|15948|15543.1|15535.7|15145.5|6
1657722600000|2022-07-13 14:30:00|15533.6|15509.6|15531.1|15507.1|15533.6|15509.6|15531.1|15507.1|6
1657722900000|2022-07-13 14:35:00|15942.4|15142.4|15950.5|15150.5|16010.5|15210.5|15942.4|15142.4|16
1657723200000|2022-07-13 14:40:00|15562|15522|15533.6|15509.6|15562|15522|15533.6|15504.1|2
1657723500000|2022-07-13 14:45:00|15929.1|15129.1|15517.8|15493.8|15929.1|15511.6|15517.8|15129.1|37
1657723800000|2022-07-13 14:50:00|15513.6|15489.6|15497.8|15473.8|15513.6|15489.6|15497.8|15473.8|29
1657724100000|2022-07-13 14:55:00|15495.7|15471.7|15485.3|15461.3|15500.3|15476.3|15485.3|15461.3|23
1657724400000|2022-07-13 15:00:00|15482.8|15458.8|15470.3|15446.3|15482.8|15458.8|15470.3|15446.3|21
1657724700000|2022-07-13 15:05:00|15468.2|15444.2|15457.8|15433.8|15468.2|15444.2|15455.3|15431.3|24
1657725000000|2022-07-13 15:10:00|15453.6|15429.6|15830.4|15030.4|15856.8|15429.6|15388.2|14998.3|20
1657725300000|2022-07-13 15:15:00|15830|15030|15383.3|15343.3|15840.8|15378.8|15379.3|14988.3|19
1657725600000|2022-07-13 15:20:00|15370.3|15346.3|15350.3|15326.3|15370.3|15346.3|15350.3|15326.3|11
1657725900000|2022-07-13 15:25:00|15348.2|15324.2|15340.7|15316.7|15814.3|15337.7|15340.7|14950.8|9
1657726200000|2022-07-13 15:30:00|15338.2|15314.2|15344|15304|15765.4|15330.3|15331.4|14927.5|44
1657726500000|2022-07-13 15:35:00|15331.8|15307.8|15365|15325|15813.3|15335.8|15330.7|14955.4|19
1657726800000|2022-07-13 15:40:00|15364.2|15324.2|15779.4|14979.4|15811.5|15324.2|15347.4|14947.9|13
1657727100000|2022-07-13 15:45:00|15407.9|15367.9|15835.2|15035.2|15839|15369.5|15346.2|14940.6|16
1657727400000|2022-07-13 15:50:00|15810.2|15010.2|15795.2|14995.2|15810.2|15385.7|15341.2|14946.7|11
1657727700000|2022-07-13 15:55:00|15796.7|14996.7|15759.2|14959.2|15808.1|15008.1|15746.7|14946.7|5
1657728000000|2022-07-13 16:00:00|15746.5|14946.5|15739|14939|15814.6|15318|15342|14935.7|13
1657728300000|2022-07-13 16:05:00|15741.1|14941.1|15803.6|15003.6|15803.6|15343.9|15367.9|14924.4|11
1657728600000|2022-07-13 16:10:00|15763.4|14963.4|15729.4|14929.4|15803.6|15003.6|15729.4|14929.4|7
1657728900000|2022-07-13 16:15:00|15339.4|15299.4|15707.6|14907.6|15812|15299.4|15317.1|14907.6|18
1657729200000|2022-07-13 16:20:00|15705.1|14905.1|15696.1|14896.1|15774.9|15315.8|15298.1|14896.1|14
1657729500000|2022-07-13 16:25:00|15698.2|14898.2|15762.2|14962.2|15762.2|15285|15297.1|14894.7|44
1657729800000|2022-07-13 16:30:00|15762.6|14962.6|15748|14948|15773|15314.3|15323.5|14900.5|11
1657730100000|2022-07-13 16:35:00|15758.6|14958.6|15742|14942|15769.5|15329.9|15347.3|14922.6|8
1657730400000|2022-07-13 16:40:00|15349.5|15309.5|15360.9|15320.9|15772|15326.4|15349.5|14940.1|6
1657730700000|2022-07-13 16:45:00|15347.9|15323.9|15768|14968|15793|15337.4|15347.9|14960.5|17
1657731000000|2022-07-13 16:50:00|15768.4|14968.4|15790.1|14990.1|15805.5|15366|15390|14968|6
1657731300000|2022-07-13 16:55:00|15768.9|14968.9|15342.8|15318.8|15792.6|15326.3|15342.8|14950.5|15
1657731600000|2022-07-13 17:00:00|15342.4|15318.4|15802.5|15002.5|15802.5|15330.6|15340.3|14943.3|11
1657731900000|2022-07-13 17:05:00|15779.3|14979.3|15698.9|14898.9|15779.3|15341.2|15326.5|14898.1|31
1657732200000|2022-07-13 17:10:00|15699.7|14899.7|15286.1|15262.1|15701.2|15298.4|15283.6|14896.2|44
1657732500000|2022-07-13 17:15:00|15306.2|15266.2|15729.5|14929.5|15729.5|15270.8|15279.4|14877.4|21
1657732800000|2022-07-13 17:20:00|15697|14897|15294.9|15254.9|15697|15259|15281.9|14876.2|7
1657733100000|2022-07-13 17:25:00|15279.4|15255.4|15707|14907|15718.7|15255.4|15201.5|14810|95
1657733400000|2022-07-13 17:30:00|15707.7|14907.7|15258|15234|15707.7|15234.4|15234|14824.3|17
1657733700000|2022-07-13 17:35:00|15256.4|15232.4|15649.4|14849.4|15651.9|15239.9|15251.4|14841.9|7
1657734000000|2022-07-13 17:40:00|15258.9|15218.9|15612.3|14812.3|15675|15234.8|15207.2|14800.6|9
1657734300000|2022-07-13 17:45:00|15629.8|14829.8|15210.5|15186.5|15632.3|15205.3|15210.5|14807.3|5
1657734600000|2022-07-13 17:50:00|15209.3|15185.3|15209.7|15185.7|15659.8|15190.6|15204.7|14807.7|11
1657734900000|2022-07-13 17:55:00|15662.7|14862.7|15666.4|14866.4|15680.2|15217.8|15207.2|14807.3|20
1657800000000|2022-07-14 12:00:00|15252.3|15228.3|15629.9|14829.9|15672.8|15232.9|15252.3|14803.3|11
1657800300000|2022-07-14 12:05:00|15627.8|14827.8|15669.9|14869.9|15674.5|14874.5|15627.4|14827.4|5
1657800600000|2022-07-14 12:10:00|15674.5|14874.5|15677.4|14877.4|15677.4|14877.4|15674.5|14874.5|10
1657800900000|2022-07-14 12:15:00|15677.8|14877.8|15692.8|14892.8|15692.8|14892.8|15677.4|14877.4|3
1657801200000|2022-07-14 12:20:00|15693.2|14893.2|15674.5|14874.5|15693.2|14893.2|15674.5|14874.5|0
1657801500000|2022-07-14 12:25:00|15676.5|14876.5|15687.4|14887.4|15689.9|14889.9|15667|14867|2
1657801800000|2022-07-14 12:30:00|15687.8|14887.8|15687.8|14887.8|15687.8|14887.8|15687.4|14887.4|0
1657802100000|2022-07-14 12:35:00|15687.4|14887.4|15690.7|14890.7|15690.7|14890.7|15671.6|14871.6|2
1657802400000|2022-07-14 12:40:00|15694.9|14894.9|15661.1|14861.1|15697.8|15295.8|15319.8|14861.1|2
1657802700000|2022-07-14 12:45:00|15661.9|14861.9|15655.7|14855.7|15667.8|14867.8|15648.2|14848.2|10
1657803000000|2022-07-14 12:50:00|15657.8|14857.8|15658.2|14858.2|15658.2|14858.2|15657.8|14857.8|0
1657803300000|2022-07-14 12:55:00|15656.1|14856.1|15255.7|15215.7|15656.1|15217.4|15255.7|14831.9|2
1657803600000|2022-07-14 13:00:00|15256|15232|15666.5|14866.5|15666.9|15236.9|15254.4|14864|8
1657803900000|2022-07-14 13:05:00|15296.5|15256.5|15281|15257|15296.5|15259.9|15281|15254|2
1657804200000|2022-07-14 13:10:00|||||||||1
1657804500000|2022-07-14 13:15:00|15654.8|14854.8|15677.3|14877.3|15677.3|14877.3|15654.8|14854.8|11
1657804800000|2022-07-14 13:20:00|15679.8|14879.8|15301.5|15261.5|15679.8|15261.5|15301.5|14877.8|0
1657805100000|2022-07-14 13:25:00|15674.8|14874.8|15674.8|14874.8|15674.8|14874.8|15674.8|14874.8|5
1657805400000|2022-07-14 13:30:00|15673.1|14873.1|15654.8|14854.8|15673.1|14873.1|15654.8|14854.8|3
1657805700000|2022-07-14 13:35:00|15275.1|15251.1|15679.4|14879.4|15679.4|15251.1|15275.1|14842.3|26
1657806000000|2022-07-14 13:40:00|15676.9|14876.9|15691.5|14891.5|15692.3|15301.6|15292.3|14876.9|5
1657806300000|2022-07-14 13:45:00|15684.4|14884.4|15692.3|14892.3|15692.3|15256.9|15296.5|14884.4|4
1657806600000|2022-07-14 13:50:00|15691.9|14891.9|15733.5|14933.5|15733.5|15285.6|15325.6|14891.9|3
1657806900000|2022-07-14 13:55:00|15733.1|14933.1|15745.6|14945.6|15745.6|15330.6|15342.6|14921|6
1657807200000|2022-07-14 14:00:00|15743.1|14943.1|15730.6|14930.6|15790.6|15325.2|15365.2|14922.3|34
1657807500000|2022-07-14 14:05:00|15726.4|14926.4|15324.4|15284.4|15726.4|15300.6|15289.8|14877.3|25
1657807800000|2022-07-14 14:10:00|15322.3|15282.3|15714.8|14914.8|15722.3|15284.4|15301.8|14904.4|10
1657808100000|2022-07-14 14:15:00|15342.6|15318.6|15319.8|15279.8|15719.4|15318.6|15309.3|14912.3|11
1657808400000|2022-07-14 14:20:00|15309.7|15285.7|15353.1|15313.1|15728.1|15313.1|15309.3|14921.4|12
1657808700000|2022-07-14 14:25:00|15347.2|15323.2|15357.6|15333.6|15357.6|15333.6|15347.2|15323.2|1
1657809000000|2022-07-14 14:30:00|15359.6|15335.6|15778.1|14978.1|15778.1|15338.6|15359.6|14976|7
1657809300000|2022-07-14 14:35:00|15790.6|14990.6|15725.6|14925.6|15793.1|15313.1|15350.6|14925.6|10
1657809600000|2022-07-14 14:40:00|15727.6|14927.6|15726|14926|15775.6|15330.7|15350.1|14926|13
1657809900000|2022-07-14 14:45:00|15723.9|14923.9|15353|15313|15761.8|15339.3|15342.5|14923|28
1657810200000|2022-07-14 14:50:00|15343|15319|15339.2|15315.2|15756.4|15327.7|15339.2|14946.7|31
1657810500000|2022-07-14 14:55:00|15340|15316|15337.5|15313.5|15340|15316|15337.5|15313.5|7
1657810800000|2022-07-14 15:00:00|15339.3|15299.3|15328.9|15288.9|15713.9|15299.3|15328.9|14913.9|33
1657811100000|2022-07-14 15:05:00|15327.1|15303.1|15355.9|15331.9|15766.4|15331.9|15327.1|14948.4|11
1657811400000|2022-07-14 15:10:00|15353.8|15329.8|15348.9|15308.9|15353.8|15329.8|15348.9|15308.9|3
1657811700000|2022-07-14 15:15:00|15332.6|15308.6|15329.2|15305.2|15332.6|15308.6|15329.2|15305.2|10
1657812000000|2022-07-14 15:20:00|15330|15306|15335|15311|15772.6|15326|15330|14930.5|33
1657812300000|2022-07-14 15:25:00|15763|14963|15763|14963|15763|14963|15763|14963|20
1657812600000|2022-07-14 15:30:00|15736.1|14936.1|15348|15308|15736.1|15326|15348|14930.5|6
1657812900000|2022-07-14 15:35:00|||||||||1
1657813200000|2022-07-14 15:40:00|15346|15306|15327.2|15287.2|15709.7|15311|15314.2|14909.7|8
1657813500000|2022-07-14 15:45:00|15337.8|15297.8|15690.5|14890.5|15771.7|15297.8|15337.8|14890.5|1
1657813800000|2022-07-14 15:50:00|15694.7|14894.7|15324.7|15284.7|15694.7|15284.7|15324.7|14894.7|0
1657814100000|2022-07-14 15:55:00|15323|15283|15323|15283|15323|15283|15323|15283|4
1657814400000|2022-07-14 16:00:00|15732.5|14932.5|15723.4|14923.4|15732.5|14932.5|15723|14923|9
1657814700000|2022-07-14 16:05:00|15728.4|14928.4|15711.7|14911.7|15728.4|14928.4|15711.3|14911.3|1
1657815000000|2022-07-14 16:10:00|15327.6|15287.6|15324.2|15284.2|15327.6|15287.6|15324.2|15284.2|1
1657815300000|2022-07-14 16:15:00|15690.5|14890.5|15735.1|14935.1|15735.1|15265.9|15305.1|14890.1|14
1657815600000|2022-07-14 16:20:00|15734.6|14934.6|15734.6|14934.6|15734.6|14934.6|15734.6|14934.6|2
1657815900000|2022-07-14 16:25:00|15301|15277|15584.2|14784.2|15658|15277|15174.1|14776.6|49
1657816200000|2022-07-14 16:30:00|15581.7|14781.7|15586.7|14786.7|15593.9|15180.5|15189.2|14769.2|14
1657816500000|2022-07-14 16:35:00|15584.6|14784.6|15584.2|14784.2|15584.6|14784.6|15584.2|14784.2|0
1657816800000|2022-07-14 16:40:00|||||||||1
1657817400000|2022-07-14 16:50:00|15616.7|14816.7|15616.7|14816.7|15616.7|14816.7|15581.7|14781.7|4
1657817700000|2022-07-14 16:55:00|15619.2|14819.2|15619.2|14819.2|15619.2|14819.2|15619.2|14819.2|1
1657818000000|2022-07-14 17:00:00|15618.7|14818.7|15606.2|14806.2|15618.7|14818.7|15606.2|14806.2|0
1657818600000|2022-07-14 17:10:00|15596.6|14796.6|15596.2|14796.2|15596.6|14796.6|15596.2|14796.2|1
1657818900000|2022-07-14 17:15:00|15592.1|14792.1|15591.2|14791.2|15592.1|15154.2|15175.7|14773.7|6
1657819200000|2022-07-14 17:20:00|15583.7|14783.7|15608.7|14808.7|15681.2|14881.2|15578.7|14778.7|8
1657819500000|2022-07-14 17:25:00|15668.8|14868.8|15192.4|15168.4|15696.2|15180.1|15170.7|14804|64
1657819800000|2022-07-14 17:30:00|15204.6|15164.6|15171.1|15147.1|15601.6|15166.6|15166.1|14774.6|14
1657820100000|2022-07-14 17:35:00|15161.1|15137.1|15559.1|14759.1|15574.1|15141.6|15161.1|14759.1|6
1657820400000|2022-07-14 17:40:00|15559.5|14759.5|15559.5|14759.5|15559.5|14759.5|15559.5|14759.5|0
1657820700000|2022-07-14 17:45:00|15559.1|14759.1|15558.7|14758.7|15559.1|15141.2|15181.2|14758.7|5
1657821000000|2022-07-14 17:50:00|15158.2|15134.2|15552.4|14752.4|15558.7|15135.8|15151.9|14750.2|4
1657821300000|2022-07-14 17:55:00|15552.8|14752.8|15134|15110|15552.8|15125.8|15129.9|14750.3|12
1657886400000|2022-07-15 12:00:00|15596.4|14796.4|15648.9|14848.9|15678.9|15209.4|15233.4|14796.4|24
1657887000000|2022-07-15 12:10:00|15646.9|14846.9|15626|14826|15646.9|14846.9|15626|14826|7
1657887300000|2022-07-15 12:15:00|15617.8|14817.8|15636.4|14836.4|15641.4|14841.4|15606.4|14806.4|5
1657887600000|2022-07-15 12:20:00|15638.9|14838.9|15648.9|14848.9|15648.9|14848.9|15636.9|14836.9|0
1657888800000|2022-07-15 12:40:00|15643.9|14843.9|15616.4|14816.4|15643.9|15219.3|15258.9|14816.4|1
1657889100000|2022-07-15 12:45:00|15198.4|15174.4|15186.4|15146.4|15576.2|15174.4|15175.9|14773.9|15
1657889400000|2022-07-15 12:50:00|15185|15145|15113.6|15089.6|15533.2|15145|15113.6|14730.7|47
1657889700000|2022-07-15 12:55:00|15115.2|15091.2|15113.6|15089.6|15115.2|15091.2|15113.6|15089.6|8
1657890000000|2022-07-15 13:00:00|15119.6|15079.6|15106.6|15066.6|15119.6|15091.2|15093.6|15064.1|27
1657890300000|2022-07-15 13:05:00|15090.5|15066.5|15075.7|15035.7|15476.4|15066.6|15055.9|14654.1|19
1657890600000|2022-07-15 13:10:00|15076.1|15036.1|15080.2|15040.2|15462.7|15040.7|15076.1|14660.2|1
1657890900000|2022-07-15 13:15:00|15503.4|14703.4|15520.2|14720.2|15524.3|15126.3|15156|14702.3|31
1657891200000|2022-07-15 13:20:00|15522.7|14722.7|15506.6|14706.6|15522.7|14722.7|15506.6|14706.6|0
1657891500000|2022-07-15 13:25:00|15504.7|14704.7|15502.7|14702.7|15504.7|14704.7|15498.6|14698.6|3
1657891800000|2022-07-15 13:30:00|15500.7|14700.7|15501.1|14701.1|15501.1|14701.1|15496.6|14696.6|0
1657892100000|2022-07-15 13:35:00|15086.6|15062.6|15136.3|15096.3|15503.6|15096.3|15086.6|14699.1|2
1657892400000|2022-07-15 13:40:00|15136.8|15096.8|15582.7|14782.7|15616.5|15180|15136.8|14751.8|12
1657892700000|2022-07-15 13:45:00|15580.6|14780.6|15580.6|14780.6|15580.6|14780.6|15580.6|14780.6|0
1657893000000|2022-07-15 13:50:00|15578.8|14778.8|15572.4|14772.4|15578.8|14778.8|15572.4|14772.4|0
1657893300000|2022-07-15 13:55:00|15564.3|14764.3|15565.2|14765.2|15565.2|14765.2|15564.2|14764.2|0
1657893600000|2022-07-15 14:00:00|15552.9|14752.9|15522.2|14722.2|15553.3|14753.3|15522.2|14722.2|6
1657893900000|2022-07-15 14:05:00|15521.7|14721.7|15136.3|15096.3|15521.7|15098.8|15136.3|14721.7|1
1657894200000|2022-07-15 14:10:00|15136.7|15096.7|15137.2|15097.2|15137.2|15097.2|15136.7|15096.7|0
1657894500000|2022-07-15 14:15:00|15553.1|14753.1|15552.8|14752.8|15554.7|14754.7|15550.3|14750.3|9
1657894800000|2022-07-15 14:20:00|15557.8|14757.8|15557.8|14757.8|15557.8|14757.8|15557.8|14757.8|0
1657895100000|2022-07-15 14:25:00|15553.8|14753.8|15174.7|15134.7|15553.8|15134.7|15172.8|14744.7|0
1657895400000|2022-07-15 14:30:00|15567.8|14767.8|15575.8|14775.8|15649.6|15249.4|15198.6|14767.8|36
1657895700000|2022-07-15 14:35:00|15198|15174|15630|14830|15630|15174|15169.6|14752.5|16
1657896000000|2022-07-15 14:40:00|15629.6|14829.6|15199.5|15175.5|15629.6|15182|15196.1|14769.1|19
1657896300000|2022-07-15 14:45:00|15197.5|15173.5|15196.2|15156.2|15568.3|15177.6|15194.4|14768.3|2
1657896600000|2022-07-15 14:50:00|15182.1|15158.1|15175.7|15151.7|15182.1|15158.1|15175.3|15151.3|3
1657896900000|2022-07-15 14:55:00|15175.3|15151.3|15175.2|15151.2|15175.3|15151.3|15175.2|15151.2|0
1657897200000|2022-07-15 15:00:00|15178.2|15138.2|15178.2|15138.2|15178.2|15138.2|15178.2|15138.2|2
1657897500000|2022-07-15 15:05:00|15568.2|14768.2|15174.8|15150.8|15568.2|15150.8|15174.8|14768.2|13
1657897800000|2022-07-15 15:10:00|15176.2|15152.2|15174.8|15150.8|15615.7|15163|15174.8|14774.3|28
1657898100000|2022-07-15 15:15:00|15603.5|14803.5|15553.4|14753.4|15612.8|15162.1|15174.3|14753.4|14
1657898400000|2022-07-15 15:20:00|15542.3|14742.3|15549.3|14749.3|15563.4|15081.3|15099.3|14725.9|17
1657898700000|2022-07-15 15:25:00|15546.8|14746.8|15176.3|15152.3|15579.8|15155.6|15172|14744.3|12
1657899000000|2022-07-15 15:30:00|15176.8|15152.8|15584.8|14784.8|15584.8|15169.3|15176.3|14784.8|6
1657899300000|2022-07-15 15:35:00|15183.8|15159.8|15209.3|15169.3|15574.3|15169.3|15183.8|14771.8|1
1657899600000|2022-07-15 15:40:00|15198.8|15174.8|15198.8|15174.8|15209.8|15177.8|15198.8|15166.8|5
1657899900000|2022-07-15 15:45:00|15208.8|15168.8|15198.8|15174.8|15208.8|15174.8|15198.8|15168.8|2
1657900200000|2022-07-15 15:50:00|||||||||8
1657900500000|2022-07-15 15:55:00|15574.6|14774.6|15507.2|14707.2|15574.6|15098.6|15138.6|14707.2|3
1657900800000|2022-07-15 16:00:00|15505.2|14705.2|15504.3|14704.3|15505.2|14705.2|15504.3|14704.3|0
1657901100000|2022-07-15 16:05:00|15496.1|14696.1|15080|15040|15496.1|15062.7|15062.5|14655.5|31
1657901400000|2022-07-15 16:10:00|15076.1|15052.1|15520.2|14720.2|15520.2|15052.1|15076.1|14689|6
1657901700000|2022-07-15 16:15:00|15520.6|14720.6|15515.6|14715.6|15520.6|14720.6|15515.6|14715.6|1
1657902000000|2022-07-15 16:20:00|15513.6|14713.6|15467|14667|15513.6|14713.6|15467|14667|7
1657902300000|2022-07-15 16:25:00|15463|14663|15488.6|14688.6|15488.6|15036.9|15057|14663|2
1657902600000|2022-07-15 16:30:00|15493.6|14693.6|15491.1|14691.1|15493.6|14693.6|15485.5|14685.5|3
1657902900000|2022-07-15 16:35:00|15481.1|14681.1|15075|15035|15481.1|15054|15075|14657.5|1
1657903200000|2022-07-15 16:40:00|15071|15047|15501.5|14701.5|15501.5|15047|15068.5|14688.1|4
1657903500000|2022-07-15 16:45:00|15505.6|14705.6|15476.5|14676.5|15506.5|14706.5|15476.5|14676.5|0
1657903800000|2022-07-15 16:50:00|15478.6|14678.6|15479|14679|15479|14679|15478.6|14678.6|3
1657904100000|2022-07-15 16:55:00|15103.1|15063.1|15106.5|15066.5|15106.5|15066.5|15103.1|15063.1|2
1657904400000|2022-07-15 17:00:00|15506.9|14706.9|15498.6|14698.6|15511.5|14711.5|15498.6|14698.6|2
1657904700000|2022-07-15 17:05:00|15497.6|14697.6|15093.7|15069.7|15497.6|15069.7|15093.2|14689.2|3
1657905000000|2022-07-15 17:10:00|15094.1|15070.1|15499.2|14699.2|15501.2|15072.9|15094.1|14699.2|1
1657905300000|2022-07-15 17:15:00|15493.1|14693.1|15089.1|15065.1|15493.1|15066.5|15089.1|14692.1|0
1657905600000|2022-07-15 17:20:00|15487.1|14687.1|15499.2|14699.2|15499.2|15072.9|15096.9|14684.6|3
1657905900000|2022-07-15 17:25:00|15492.1|14692.1|15065.6|15025.6|15494.6|15072.6|15044|14645.1|29
1657906200000|2022-07-15 17:30:00|15066|15026|15466|14666|15478.7|15049.6|15037.1|14644.1|17
1657906500000|2022-07-15 17:35:00|15482.6|14682.6|15494.6|14694.6|15513.7|15083.2|15123|14682.6|13
1657907100000|2022-07-15 17:45:00|15507.6|14707.6|15494.1|14694.1|15507.6|14707.6|15494.1|14694.1|6
1657907400000|2022-07-15 17:50:00|15496.9|14696.9|15088|15048|15507.1|15077|15088|14685.1|8
1657907700000|2022-07-15 17:55:00|15482.2|14682.2|15511.9|14711.9|15514.4|14714.4|15479.4|14679.4|23
1658145600000|2022-07-18 12:00:00|15512.9|14712.9|15511.5|14711.5|15515.4|14715.4|15474.6|14674.6|19
1658145900000|2022-07-18 12:05:00|15509.6|14709.6|15498.4|14698.4|15509.6|14709.6|15496|14696|1
1658146200000|2022-07-18 12:10:00|15497.9|14697.9|15487.9|14687.9|15497.9|14697.9|15487.9|14687.9|3
1658146500000|2022-07-18 12:15:00|15489|14689|15487.9|14687.9|15492.9|14692.9|15487.9|14687.9|2
1658146800000|2022-07-18 12:20:00|15490.4|14690.4|15495.4|14695.4|15495.4|14695.4|15489.8|14689.8|4
1658147100000|2022-07-18 12:25:00|15495.3|14695.3|15490.3|14690.3|15495.9|14695.9|15490.3|14690.3|1
1658147400000|2022-07-18 12:30:00|15492.8|14692.8|15575.3|14775.3|15587.8|15110.8|15134.8|14692.8|7
1658147700000|2022-07-18 12:35:00|15575.9|14775.9|15575.9|14775.9|15577.8|14777.8|15575.9|14775.9|1
1658148000000|2022-07-18 12:40:00|15575.3|14775.3|15608.4|14808.4|15608.4|14808.4|15575.3|14775.3|5
1658148300000|2022-07-18 12:45:00|15606.5|14806.5|15597.2|14797.2|15606.5|14806.5|15597.2|14797.2|0
1658148600000|2022-07-18 12:50:00|15598.4|14798.4|15580.3|14780.3|15600.3|15172.8|15212.8|14772.8|5
1658148900000|2022-07-18 12:55:00|15572.8|14772.8|15543.4|14743.4|15572.8|14772.8|15528.4|14728.4|11
1658149200000|2022-07-18 13:00:00|15542.8|14742.8|15574.7|14774.7|15580.9|14780.9|15535.3|14735.3|26
1658149500000|2022-07-18 13:05:00|15575.3|14775.3|15575.3|14775.3|15575.3|14775.3|15575.3|14775.3|2
1658149800000|2022-07-18 13:10:00|15575.9|14775.9|15587.8|14787.8|15600.3|14800.3|15575.3|14775.3|3
1658150100000|2022-07-18 13:15:00|15588.9|14788.9|15588|14788|15592.8|14792.8|15588|14788|4
1658150400000|2022-07-18 13:20:00|15585.5|14785.5|15590.5|14790.5|15590.5|14790.5|15585.5|14785.5|1
1658150700000|2022-07-18 13:25:00|15594.3|14794.3|15679.7|14879.7|15816.8|15016.8|15594.3|14794.3|70
1658151000000|2022-07-18 13:30:00|15683.5|14883.5|15687.9|14887.9|15687.9|14887.9|15683.5|14883.5|0
1658151300000|2022-07-18 13:35:00|15688.5|14888.5|15686|14886|15696|14896|15684.1|14884.1|7
1658151600000|2022-07-18 13:40:00|15690.4|14890.4|15713.7|14913.7|15713.7|14913.7|15690.4|14890.4|7
1658151900000|2022-07-18 13:45:00|15716.6|14916.6|15749.1|14949.1|15779.1|14979.1|15716.6|14916.6|21
1658152200000|2022-07-18 13:50:00|15374.1|15334.1|15716.6|14916.6|15791.6|15347.1|15368|14916.6|23
1658152500000|2022-07-18 13:55:00|15714.1|14914.1|15716.6|14916.6|15721.6|14921.6|15714.1|14914.1|1
1658152800000|2022-07-18 14:00:00|15710.8|14910.8|15696.6|14896.6|15710.8|14910.8|15692.7|14892.7|11
1658153100000|2022-07-18 14:05:00|15698.5|14898.5|15696|14896|15699.1|14899.1|15696|14896|2
1658153400000|2022-07-18 14:10:00|15705.4|14905.4|15306|15266|15705.4|15283.4|15301.8|14887.9|2
1658153700000|2022-07-18 14:15:00|15703.5|14903.5|15722.3|14922.3|15727.9|14927.9|15703.5|14903.5|8
1658154000000|2022-07-18 14:20:00|15734.8|14934.8|15719.2|14919.2|15734.8|14934.8|15712.3|14912.3|3
1658154300000|2022-07-18 14:25:00|15719.8|14919.8|15706.5|14906.5|15722.3|14922.3|15706.5|14906.5|1
1658154600000|2022-07-18 14:30:00|15717.3|14917.3|15347.1|15307.1|15717.3|15307.1|15343|14917.3|1
1658154900000|2022-07-18 14:35:00|15734.8|14934.8|15367.9|15327.9|15740.9|15327.9|15367.9|14934.8|8
1658155200000|2022-07-18 14:40:00|15367.3|15327.3|15367.3|15343.3|15764.8|15343.3|15361.8|14964.8|10
1658155500000|2022-07-18 14:45:00|15360.4|15336.4|15727.3|14927.3|15727.3|15336.4|15360.4|14927.3|3
1658155800000|2022-07-18 14:50:00|15717.7|14917.7|15660.9|14860.9|15717.7|14917.7|15660.3|14860.3|6
1658156100000|2022-07-18 14:55:00|15643.4|14843.4|15660.9|14860.9|15660.9|14860.9|15643.4|14843.4|2
1658156400000|2022-07-18 15:00:00|15659.7|14859.7|15675.3|14875.3|15675.3|14875.3|15639.7|14839.7|22
1658156700000|2022-07-18 15:05:00|15675.9|14875.9|15680.9|14880.9|15680.9|14880.9|15675.9|14875.9|0
1658157000000|2022-07-18 15:10:00|15678.4|14878.4|15690.9|14890.9|15706.5|15228.9|15252.9|14855.9|13
1658157300000|2022-07-18 15:15:00|15335.5|15311.5|15707.6|14907.6|15732.6|15352.4|15335.5|14905.7|22
1658157600000|2022-07-18 15:20:00|15700.1|14900.1|15723.2|14923.2|15757.6|15355|15375.7|14895.9|27
1658157900000|2022-07-18 15:25:00|15722.6|14922.6|15720.1|14920.1|15722.6|14922.6|15715.1|14915.1|1
1658158200000|2022-07-18 15:30:00|15718.9|14918.9|15718.4|14918.4|15718.9|14918.9|15715.9|14915.9|7
1658158500000|2022-07-18 15:35:00|15718.3|14918.3|15718.3|14918.3|15718.3|14918.3|15718.3|14918.3|0
1658159100000|2022-07-18 15:45:00|15713.3|14913.3|15713.3|14913.3|15718.3|14918.3|15713.3|14913.3|2
1658159400000|2022-07-18 15:50:00|15715.8|14915.8|15715.8|14915.8|15715.8|14915.8|15715.8|14915.8|0
1658159700000|2022-07-18 15:55:00|15713.3|14913.3|15713.3|14913.3|15715.8|14915.8|15713.3|14913.3|2
1658160300000|2022-07-18 16:05:00|15711.4|14911.4|15698.3|14898.3|15711.4|14911.4|15665.8|14865.8|19
1658160600000|2022-07-18 16:10:00|15698.9|14898.9|15676.4|14876.4|15698.9|14898.9|15676.4|14876.4|1
1658160900000|2022-07-18 16:15:00|15670.1|14870.1|15675.8|14875.8|15676.4|14876.4|15670.1|14870.1|1
1658161200000|2022-07-18 16:20:00|15676.4|14876.4|15684.5|14884.5|15697|14897|15676.4|14876.4|1
1658161500000|2022-07-18 16:25:00|15679.5|14879.5|15614.4|14814.4|15679.5|15250.5|15271.5|14814.4|6
1658161800000|2022-07-18 16:30:00|15612.5|14812.5|15602.5|14802.5|15612.5|15187.5|15226.9|14801.9|1
1658162100000|2022-07-18 16:35:00|15600.8|14800.8|15600.8|14800.8|15600.8|14800.8|15600.8|14800.8|4
1658162400000|2022-07-18 16:40:00|15595.8|14795.8|15616.9|14816.9|15626.9|15174.3|15153.9|14785.2|33
1658163000000|2022-07-18 16:50:00|15616.3|14816.3|15613.8|14813.8|15616.3|14816.3|15613.8|14813.8|0
1658163300000|2022-07-18 16:55:00|15606.9|14806.9|15605.2|14805.2|15606.9|14806.9|15605.2|14805.2|4
1658163600000|2022-07-18 17:00:00|15590.7|14790.7|15560.1|14760.1|15590.7|14790.7|15560.1|14760.1|0
1658163900000|2022-07-18 17:05:00|15560.7|14760.7|15602.6|14802.6|15602.6|14802.6|15560.1|14760.1|4
1658164200000|2022-07-18 17:10:00|15604.5|14804.5|15605.1|14805.1|15605.1|14805.1|15604.5|14804.5|0
1658164500000|2022-07-18 17:15:00|15202.1|15178.1|15585.1|14785.1|15600.1|15178.1|15185.1|14782.6|3
1658164800000|2022-07-18 17:20:00|15583.2|14783.2|15638.2|14838.2|15638.2|15184.1|15187.1|14782.6|4
1658165100000|2022-07-18 17:25:00|15655.7|14855.7|15583.2|14783.2|15668.2|15246.3|15170.7|14753.2|42
1658165400000|2022-07-18 17:30:00|15582.6|14782.6|15548.8|14748.8|15605.7|15166.2|15168.2|14748.2|4
1658165700000|2022-07-18 17:35:00|15548.2|14748.2|15587|14787|15603.2|14803.2|15548.2|14748.2|3
1658166300000|2022-07-18 17:45:00|15585.1|14785.1|15570.1|14770.1|15585.1|15144.5|15179.5|14763.2|2
1658166600000|2022-07-18 17:50:00|15569.5|14769.5|15564.5|14764.5|15579.5|15140.5|15177|14764.5|2
1658166900000|2022-07-18 17:55:00|15563.9|14763.9|15636.4|14836.4|15636.4|14836.4|15562|14762|7
1658232000000|2022-07-19 12:00:00|15609.8|14809.8|15685.5|14885.5|15685.5|14885.5|15605.4|14805.4|29
1658232300000|2022-07-19 12:05:00|15679.8|14879.8|15675.4|14875.4|15684.2|14884.2|15675.4|14875.4|1
1658232600000|2022-07-19 12:10:00|15673.5|14873.5|15645.4|14845.4|15673.5|14873.5|15645.4|14845.4|4
1658232900000|2022-07-19 12:15:00|15642.9|14842.9|15632.9|14832.9|15642.9|14842.9|15632.9|14832.9|0
1658233200000|2022-07-19 12:20:00|15631|14831|15642.9|14842.9|15650.4|14850.4|15622.9|14822.9|2
1658233500000|2022-07-19 12:25:00|15645.4|14845.4|15272.4|15248.4|15647.9|15248.4|15272.4|14842.9|0
1658233800000|2022-07-19 12:30:00|15268.7|15244.7|15647.3|14847.3|15647.3|15244.7|15268.7|14842.3|1
1658234400000|2022-07-19 12:40:00|15300.4|15260.4|15671.6|14871.6|15671.6|15260.4|15300.4|14857.9|6
1658234700000|2022-07-19 12:45:00|15669.7|14869.7|15662.9|14862.9|15669.7|14869.7|15662.9|14862.9|0
1658235300000|2022-07-19 12:55:00|15661|14861|15686.6|14886.6|15686.6|14886.6|15647.2|14847.2|3
1658235600000|2022-07-19 13:00:00|15666.6|14866.6|15661.6|14861.6|15666.6|14866.6|15661.6|14861.6|1
1658235900000|2022-07-19 13:05:00|15656|14856|15644.1|14844.1|15656|14856|15644.1|14844.1|1
1658236200000|2022-07-19 13:10:00|15642.2|14842.2|15636|14836|15642.2|14842.2|15636|14836|0
1658236500000|2022-07-19 13:15:00|15624.1|14824.1|15619.1|14819.1|15624.1|14824.1|15619.1|14819.1|0
1658236800000|2022-07-19 13:20:00|15617.2|14817.2|15616|14816|15617.2|14817.2|15616|14816|1
1658237100000|2022-07-19 13:25:00|15615.3|14815.3|15623.4|14823.4|15623.5|14823.5|15614.7|14814.7|1
1658237400000|2022-07-19 13:30:00|15606.5|14806.5|15607.8|14807.8|15622.2|14822.2|15602.2|14802.2|8
1658238000000|2022-07-19 13:40:00|15605.9|14805.9|15627.8|14827.8|15627.8|15167.8|15205.3|14777.8|18
1658238300000|2022-07-19 13:45:00|15628.4|14828.4|15627.2|14827.2|15628.4|14828.4|15622.2|14822.2|2
1658238600000|2022-07-19 13:50:00|15624.7|14824.7|15624.7|14824.7|15624.7|14824.7|15619.7|14819.7|0
1658238900000|2022-07-19 13:55:00|15624.6|14824.6|15649.6|14849.6|15649.6|14849.6|15624.6|14824.6|1
1658239200000|2022-07-19 14:00:00|15647.1|14847.1|15639|14839|15669.6|14869.6|15637.8|14837.8|5
1658239500000|2022-07-19 14:05:00|15635.3|14835.3|15634.6|14834.6|15635.3|14835.3|15634.6|14834.6|0
1658239800000|2022-07-19 14:10:00|15636.5|14836.5|15217.1|15177.1|15636.5|15179.6|15212.1|14784.6|7
1658240100000|2022-07-19 14:15:00|15217.7|15177.7|15588.4|14788.4|15592.7|15177.7|15217.7|14788.4|1
1658240400000|2022-07-19 14:20:00|15590.2|14790.2|15205.2|15165.2|15590.2|15165.9|15203.4|14779.6|3
1658240700000|2022-07-19 14:25:00|15199.7|15175.7|15634.6|14834.6|15649.6|15175.7|15199.1|14819.6|4
1658241000000|2022-07-19 14:30:00|15267.1|15227.1|15296.5|15256.5|15296.5|15256.5|15267.1|15227.1|2
1658241600000|2022-07-19 14:40:00|15294.6|15254.6|15657.1|14857.1|15657.1|15260.1|15284.1|14829|5
1658241900000|2022-07-19 14:45:00|15265.8|15225.8|15624.6|14824.6|15634|15225.8|15265.8|14824.6|0
1658242200000|2022-07-19 14:50:00|15621.4|14821.4|15596.4|14796.4|15621.4|14821.4|15596.4|14796.4|0
1658242500000|2022-07-19 14:55:00|15593.9|14793.9|15584.5|14784.5|15593.9|14793.9|15584.5|14784.5|0
1658242800000|2022-07-19 15:00:00|15582.7|14782.7|15582|14782|15582.7|14782.7|15582|14782|0
1658243100000|2022-07-19 15:05:00|15593.3|14793.3|15593.9|14793.9|15593.9|14793.9|15593.3|14793.3|4
1658243400000|2022-07-19 15:10:00|15596.4|14796.4|15175.3|15151.3|15620.8|15216.9|15175.3|14777|28
1658243700000|2022-07-19 15:15:00|15174.6|15150.6|15586.4|14786.4|15590.8|15150.6|15172.1|14771.4|10
1658244000000|2022-07-19 15:20:00|15590.1|14790.1|15575.1|14775.1|15590.1|15167.6|15171.5|14770.8|3
1658244300000|2022-07-19 15:25:00|15578.9|14778.9|15595.1|14795.1|15596.4|15165.1|15203.3|14778.9|1
1658244600000|2022-07-19 15:30:00|15593.3|14793.3|15595.1|14795.1|15612|15185.7|15225.7|14792.6|13
1658244900000|2022-07-19 15:35:00|15593.2|14793.2|15653.2|14853.2|15672.6|14872.6|15593.2|14793.2|64
1658245200000|2022-07-19 15:40:00|15650.7|14850.7|15663.2|14863.2|15663.2|14863.2|15650.7|14850.7|1
1658245500000|2022-07-19 15:45:00|15661.4|14861.4|15593.9|14793.9|15661.4|14861.4|15593.9|14793.9|11
1658245800000|2022-07-19 15:50:00|15623.9|14823.9|15636.4|14836.4|15643.8|14843.8|15591.3|14791.3|7
1658246100000|2022-07-19 15:55:00|15637|14837|15677|14877|15677|15230.6|15254|14837|8
1658246700000|2022-07-19 16:05:00|15684.5|14884.5|15667|14867|15730.1|14930.1|15667|14867|17
1658247000000|2022-07-19 16:10:00|15667.6|14867.6|15309.6|15285.6|15687.6|15285.6|15308.3|14867.6|1
1658247300000|2022-07-19 16:15:00|15310.1|15270.1|15689.4|14889.4|15689.4|15270.1|15310.1|14840.1|8
1658247600000|2022-07-19 16:20:00|15687.6|14887.6|15316.4|15292.4|15723.8|15306.3|15313.9|14886.9|12
1658247900000|2022-07-19 16:25:00|15317.1|15293.1|15316.4|15292.4|15717.5|15293.1|15312|14917.5|5
1658248200000|2022-07-19 16:30:00|15313.9|15289.9|15314.5|15290.5|15315.2|15291.2|15312|15288|3
1658248500000|2022-07-19 16:35:00|15315.2|15291.2|15721.9|14921.9|15726.9|15314.4|15310.8|14916.3|11
1658248800000|2022-07-19 16:40:00|15721.3|14921.3|15723.8|14923.8|15723.8|14923.8|15721.3|14921.3|0
1658249100000|2022-07-19 16:45:00|15731.3|14931.3|15431.3|15391.3|15794.4|15391.3|15350.8|14931.3|10
1658249400000|2022-07-19 16:50:00|15433.1|15393.1|15844.4|15044.4|15859.4|15444.4|15424.5|15010.6|5
1658249700000|2022-07-19 16:55:00|15848.1|15048.1|15961.3|15161.3|15961.3|15540|15472.6|15048.1|14
1658250000000|2022-07-19 17:00:00|15583.1|15543.1|15958.1|15158.1|16001.2|15616.7|15575.8|15117.5|46
1658250300000|2022-07-19 17:05:00|15971.2|15171.2|15911.9|15111.9|15974.4|15521.9|15544.5|15111.9|2
1658250600000|2022-07-19 17:10:00|15910|15110|15958.7|15158.7|15979.3|15179.3|15907.5|15107.5|1
1658250900000|2022-07-19 17:15:00|15964.3|15164.3|15962.5|15162.5|16026.8|15576.7|15590|15162.5|9
1658251200000|2022-07-19 17:20:00|15963.1|15163.1|15970.6|15170.6|15970.6|15170.6|15932.5|15132.5|2
1658251500000|2022-07-19 17:25:00|15971.2|15171.2|16159.9|15359.9|16162.4|15736.1|15626.8|15162.4|25
1658251800000|2022-07-19 17:30:00|16154.3|15354.3|16002.4|15202.4|16154.3|15717.4|15629.3|15144.9|31
1658252100000|2022-07-19 17:35:00|16029.9|15229.9|15969.9|15169.9|16029.9|15517.3|15541.3|15164.9|21
1658252400000|2022-07-19 17:40:00|15983|15183|15966.8|15166.8|16004.9|15204.9|15947.4|15147.4|12
1658252700000|2022-07-19 17:45:00|15989.3|15189.3|16001.8|15201.8|16005.5|15205.5|15970.5|15170.5|0
1658253000000|2022-07-19 17:50:00|15998|15198|16013.6|15213.6|16013.6|15213.6|15964.3|15164.3|3
1658253300000|2022-07-19 17:55:00|16017.4|15217.4|15989.9|15189.9|16072.4|15614.9|15650.5|15172.4|22
1658318400000|2022-07-20 12:00:00|15950.5|15150.5|15816.2|15016.2|15950.5|15150.5|15811.2|15011.2|11
1658318700000|2022-07-20 12:05:00|15808.3|15008.3|15876.7|15076.7|15912.2|15412.8|15452.8|14983.7|12
1658319000000|2022-07-20 12:10:00|15881|15081|15888.6|15088.6|15913.6|15113.6|15881|15081|2
1658319300000|2022-07-20 12:15:00|15886.8|15086.8|15886.1|15086.1|15886.8|15086.8|15886.1|15086.1|2
1658319600000|2022-07-20 12:20:00|15884.3|15084.3|15777.7|14977.7|15884.3|15084.3|15777.7|14977.7|3
1658319900000|2022-07-20 12:25:00|15775.8|14975.8|15807.7|15007.7|15807.7|15353.3|15392|14975.2|6
1658320200000|2022-07-20 12:30:00|15805.2|15005.2|15792.7|14992.7|15805.2|15005.2|15792.7|14992.7|1
1658320500000|2022-07-20 12:35:00|15790.2|14990.2|15802.7|15002.7|15839.1|15039.1|15787.7|14987.7|5
1658320800000|2022-07-20 12:40:00|15797.7|14997.7|15797.7|14997.7|15797.7|14997.7|15797.7|14997.7|3
1658321100000|2022-07-20 12:45:00|15797.6|14997.6|15801.3|15001.3|15801.3|15001.3|15797.6|14997.6|1
1658321400000|2022-07-20 12:50:00|15799.5|14999.5|15708.7|14908.7|15808.7|15008.7|15705|14905|9
1658321700000|2022-07-20 12:55:00|15710.5|14910.5|15710.5|14910.5|15710.5|14910.5|15710.5|14910.5|0
1658322000000|2022-07-20 13:00:00|15712.4|14912.4|15764.8|14964.8|15764.8|15284.2|15322.4|14900.5|8
1658322300000|2022-07-20 13:05:00|15744.8|14944.8|15744.8|14944.8|15744.8|14944.8|15744.8|14944.8|2
1658322600000|2022-07-20 13:10:00|15746.7|14946.7|15752.3|14952.3|15753|14953|15746.7|14946.7|1
1658322900000|2022-07-20 13:15:00|15767.3|14967.3|15407.5|15383.5|15812.3|15387.4|15395.4|14967.3|9
1658323200000|2022-07-20 13:20:00|15400.6|15376.6|15411.8|15371.8|15813|15384.1|15400.6|15013|10
1658323500000|2022-07-20 13:25:00|15778.9|14978.9|15773.6|14973.6|15778.9|14978.9|15773.6|14973.6|7
1658323800000|2022-07-20 13:30:00|15821.1|15021.1|15782.7|14982.7|15821.1|15402.9|15413.1|14982.7|37
1658324100000|2022-07-20 13:35:00|15800.2|15000.2|15773.6|14973.6|15800.2|15000.2|15773.6|14973.6|4
1658324400000|2022-07-20 13:40:00|15772.9|14972.9|15736.1|14936.1|15776.1|14976.1|15736.1|14936.1|5
1658324700000|2022-07-20 13:45:00|15385.6|15361.6|15715.5|14915.5|15773.6|15361.6|15385.6|14908.2|13
1658325000000|2022-07-20 13:50:00|15717.4|14917.4|15713.7|14913.7|15723.6|14923.6|15708.2|14908.2|7
1658325300000|2022-07-20 13:55:00|15715.5|14915.5|15723.5|14923.5|15723.5|14923.5|15715.5|14915.5|0
1658325600000|2022-07-20 14:00:00|15327|15287|15723.5|14923.5|15724.2|15287|15301.2|14898.5|14
1658325900000|2022-07-20 14:05:00|15731|14931|15717.9|14917.9|15738.5|14938.5|15717.9|14917.9|4
1658326200000|2022-07-20 14:10:00|15716|14916|15727.9|14927.9|15743.5|14943.5|15716|14916|3
1658326500000|2022-07-20 14:15:00|15728.5|14928.5|15728.5|14928.5|15748.5|14948.5|15728.5|14928.5|2
1658326800000|2022-07-20 14:20:00|15723|14923|15726|14926|15726|14926|15722.8|14922.8|1
1658327100000|2022-07-20 14:25:00|15730.3|14930.3|15356|15316|15731|15316|15353.5|14930.3|5
1658327400000|2022-07-20 14:30:00|15349.8|15325.8|15382.8|15342.8|15779.7|15345.3|15349.8|14953.5|12
1658327700000|2022-07-20 14:35:00|15780.3|14980.3|15382.8|15342.8|15780.3|15346.1|15382.8|14973.5|4
1658328000000|2022-07-20 14:40:00|15772.7|14972.7|15731|14931|15796|15381|15375.5|14931|33
1658328300000|2022-07-20 14:45:00|15730.9|14930.9|15758.4|14958.4|15760.9|15351.4|15330.9|14914.6|7
1658328600000|2022-07-20 14:50:00|15778.4|14978.4|15382.8|15342.8|15794.6|15342.8|15380.9|14973.4|11
1658328900000|2022-07-20 14:55:00|15759.1|14959.1|15383.4|15343.4|15775.9|15343.4|15383.4|14957.8|10
1658329200000|2022-07-20 15:00:00|15382.1|15342.1|15718.4|14918.4|15758.4|15342.1|15382.1|14918.4|3
1658329500000|2022-07-20 15:05:00|15333.4|15293.4|15322.7|15282.7|15697.2|15296.4|15301.7|14897.2|9
1658330100000|2022-07-20 15:15:00|15319|15279|15307.2|15267.2|15319|15279|15297.4|15266.5|5
1658330400000|2022-07-20 15:20:00|15678|14878|15668.8|14868.8|15678|14878|15668.8|14868.8|11
1658330700000|2022-07-20 15:25:00|15670.6|14870.6|15679.5|14879.5|15679.5|15233.6|15244|14852.5|8
1658331000000|2022-07-20 15:30:00|15301.4|15261.4|15302|15262|15302|15262|15301.4|15261.4|0
1658331300000|2022-07-20 15:35:00|15706.4|14906.4|15713.8|14913.8|15717|14917|15706.4|14906.4|3
1658331600000|2022-07-20 15:40:00|15712|14912|15711.3|14911.3|15712|14912|15711.3|14911.3|0
1658331900000|2022-07-20 15:45:00|15709.5|14909.5|15686.3|14886.3|15709.5|15284.5|15305.8|14873.8|5
1658332200000|2022-07-20 15:50:00|15684.3|14884.3|15694.8|14894.8|15695.5|14895.5|15682.3|14882.3|2
1658332500000|2022-07-20 15:55:00|15698.5|14898.5|15767.3|14967.3|15772.3|14972.3|15698.5|14898.5|24
1658332800000|2022-07-20 16:00:00|15768.6|14968.6|15754.7|14954.7|15768.6|14968.6|15745.5|14945.5|3
1658333100000|2022-07-20 16:05:00|15754.6|14954.6|15744.3|14944.3|15754.6|14954.6|15743.6|14943.6|0
1658333400000|2022-07-20 16:10:00|15743.6|14943.6|15753.3|14953.3|15754.6|14954.6|15737.1|14937.1|10
1658334000000|2022-07-20 16:20:00|15743.3|14943.3|15753.9|14953.9|15753.9|14953.9|15743.3|14943.3|5
1658334300000|2022-07-20 16:25:00|15756.4|14956.4|15753.9|14953.9|15756.4|14956.4|15753.9|14953.9|4
1658334600000|2022-07-20 16:30:00|15753.3|14953.3|15753.3|14953.3|15756.9|14956.9|15753.3|14953.3|5
1658334900000|2022-07-20 16:35:00|15753.2|14953.2|15753.2|14953.2|15753.2|14953.2|15753.2|14953.2|0
1658335200000|2022-07-20 16:40:00|||||||||1
1658335500000|2022-07-20 16:45:00|15747.9|14947.9|15733.2|14933.2|15747.9|14947.9|15733.2|14933.2|1
1658335800000|2022-07-20 16:50:00|15730|14930|15713.2|14913.2|15733.2|14933.2|15703.2|14903.2|1
1658336100000|2022-07-20 16:55:00|15712.5|14912.5|15723.2|14923.2|15723.2|14923.2|15712.5|14912.5|1
1658336400000|2022-07-20 17:00:00|15715.7|14915.7|15715.7|14915.7|15715.7|14915.7|15715.7|14915.7|0
1658336700000|2022-07-20 17:05:00|15718.2|14918.2|15720.7|14920.7|15720.7|14920.7|15718.2|14918.2|1
1658337000000|2022-07-20 17:10:00|15722.5|14922.5|15708.2|14908.2|15723.2|15293.2|15333.2|14908.2|2
1658337300000|2022-07-20 17:15:00|15708.1|14908.1|15728.1|14928.1|15728.1|15293.1|15333.1|14908.1|5
1658337600000|2022-07-20 17:20:00|15725.6|14925.6|15725.6|14925.6|15725.6|14925.6|15725.6|14925.6|0
1658337900000|2022-07-20 17:25:00|15720.6|14920.6|15792.1|14992.1|15863.9|15425.3|15298.8|14881.3|46
1658338200000|2022-07-20 17:30:00|15792.8|14992.8|15767.8|14967.8|15794.6|14994.6|15767.8|14967.8|0
1658338500000|2022-07-20 17:35:00|15765.1|14965.1|15745.2|14945.2|15765.1|14965.1|15745.2|14945.2|2
1658338800000|2022-07-20 17:40:00|15742.7|14942.7|15742.7|14942.7|15742.7|14942.7|15742.7|14942.7|0
1658339100000|2022-07-20 17:45:00|15725.2|14925.2|15722.1|14922.1|15725.2|14925.2|15722.1|14922.1|0
1658339400000|2022-07-20 17:50:00|15722.7|14922.7|15747|14947|15747|15323.2|15343.9|14919.6|3
1658339700000|2022-07-20 17:55:00|15734.2|14934.2|15737.7|14937.7|15750.7|15291.2|15315.2|14915.2|7
1658404800000|2022-07-21 12:00:00|15777.6|14977.6|15755.1|14955.1|15782.6|15361|15385|14955.1|6
1658405100000|2022-07-21 12:05:00|15752.6|14952.6|15703.2|14903.2|15752.6|14952.6|15703.2|14903.2|2
1658405400000|2022-07-21 12:10:00|15705|14905|15712.2|14912.2|15712.2|14912.2|15705|14905|0
1658405700000|2022-07-21 12:15:00|15714|14914|15703.2|14903.2|15720.1|14920.1|15702.5|14902.5|2
1658406000000|2022-07-21 12:20:00|15705|14905|15737.6|14937.6|15737.6|14937.6|15705|14905|1
1658406300000|2022-07-21 12:25:00|15742.6|14942.6|15714.9|14914.9|15745.1|15330.1|15363.8|14914.3|3
1658406600000|2022-07-21 12:30:00|15714.2|14914.2|15765.5|14965.5|15765.5|14965.5|15714.2|14914.2|7
1658406900000|2022-07-21 12:35:00|15767.6|14967.6|15727.5|14927.5|15767.6|15340.6|15364.6|14917.8|3
1658407200000|2022-07-21 12:40:00|15742.5|14942.5|15364.5|15340.5|15762.5|15340.5|15361.3|14942.5|4
1658407500000|2022-07-21 12:45:00|15367.5|15327.5|15367.5|15327.5|15367.5|15327.5|15367.5|15327.5|1
1658407800000|2022-07-21 12:50:00|15361.3|15337.3|15735|14935|15735|15340.5|15361.3|14932.5|1
1658408100000|2022-07-21 12:55:00|15729.6|14929.6|15727.5|14927.5|15729.6|14929.6|15727.5|14927.5|1
1658408400000|2022-07-21 13:00:00|15720|14920|15727.5|14927.5|15727.5|14927.5|15720|14920|0
1658408700000|2022-07-21 13:05:00|15752.5|14952.5|15727.5|14927.5|15752.5|14952.5|15727.5|14927.5|8
1658409300000|2022-07-21 13:15:00|15731.6|14931.6|15727.5|14927.5|15742.5|14942.5|15727.5|14927.5|15
1658409600000|2022-07-21 13:20:00|15738.3|14938.3|15361.9|15337.9|15772.4|15337.9|15361.9|14910.6|59
1658409900000|2022-07-21 13:25:00|15760.7|14960.7|15787.4|14987.4|15802.4|15002.4|15760.7|14960.7|7
1658410200000|2022-07-21 13:30:00|15759.9|14959.9|15759.9|14959.9|15759.9|14959.9|15759.9|14959.9|0
1658410500000|2022-07-21 13:35:00|15761.7|14961.7|15757.4|14957.4|15762.4|15335.6|15375.6|14957.4|0
1658410800000|2022-07-21 13:40:00|15372.4|15332.4|15372.4|15332.4|15372.4|15332.4|15372.4|15332.4|0
1658411400000|2022-07-21 13:50:00|15759.6|14959.6|15374.9|15334.9|15762.4|15334.9|15374.9|14957.4|4
1658412000000|2022-07-21 14:00:00|15373.1|15333.1|15361.8|15337.8|15373.1|15338.6|15361.8|15333.1|1
1658412300000|2022-07-21 14:05:00|15363.2|15339.2|15330.7|15306.7|15734.4|15339.2|15328.2|14934.4|19
1658412600000|2022-07-21 14:10:00|15727.7|14927.7|15731.2|14931.2|15741.2|14941.2|15727.7|14927.7|3
1658412900000|2022-07-21 14:15:00|15729.4|14929.4|15738|14938|15738|14938|15728.7|14928.7|1
1658413200000|2022-07-21 14:20:00|15738.7|14938.7|15735.5|14935.5|15738.7|14938.7|15731.2|14931.2|0
1658413500000|2022-07-21 14:25:00|15359.1|15319.1|15361.2|15321.2|15361.2|15321.2|15359.1|15319.1|0
1658413800000|2022-07-21 14:30:00|15348.2|15324.2|15345.7|15321.7|15348.2|15324.2|15343.2|15319.2|2
1658414700000|2022-07-21 14:45:00|15345.6|15321.6|15346.1|15306.1|15346.1|15321.6|15343.6|15303.6|2
1658415300000|2022-07-21 14:55:00|15328.1|15304.1|15313.8|15289.8|15328.1|15304.1|15313.8|15283.6|21
1658415600000|2022-07-21 15:00:00|15313.1|15289.1|15303.8|15279.8|15313.8|15289.8|15301.3|15277.3|6
1658416500000|2022-07-21 15:15:00|15703.6|14903.6|15326.1|15286.1|15703.6|15286.1|15325.4|14903.6|8
1658416800000|2022-07-21 15:20:00|15327.5|15287.5|15328.6|15288.6|15328.6|15288.6|15327.5|15287.5|2
1658417100000|2022-07-21 15:25:00|15324.2|15300.2|15308.4|15284.4|15330|15301.6|15308.4|15284.4|2
1658417400000|2022-07-21 15:30:00|15305.9|15281.9|15305.9|15281.9|15699.3|15281.9|15305.9|14899.3|2
1658417700000|2022-07-21 15:35:00|||||||||1
1658418000000|2022-07-21 15:40:00|15326.4|15286.4|15326.4|15286.4|15326.4|15286.4|15326.4|15286.4|1
1658418300000|2022-07-21 15:45:00|15324.6|15284.6|15299.1|15275.1|15324.6|15291.9|15299.1|15275.1|4
1658418600000|2022-07-21 15:50:00|15301.2|15277.2|15299.1|15275.1|15316.4|15283.7|15299.1|15272.5|14
1658418900000|2022-07-21 15:55:00|15300.9|15276.9|15312.3|15288.3|15312.3|15288.3|15300.9|15276.9|2
1658419500000|2022-07-21 16:05:00|15318.5|15278.5|15314|15290|15318.5|15290.1|15312.3|15278.5|1
1658420100000|2022-07-21 16:15:00|15315.8|15291.8|15312.2|15288.2|15318.4|15291.8|15312.2|15278.4|1
1658420700000|2022-07-21 16:25:00|15310.4|15286.4|15315.9|15275.9|15317.7|15286.4|15298.6|15273.4|7
1658421000000|2022-07-21 16:30:00|15314.1|15274.1|15326.3|15286.3|15702.7|15286.3|15302.2|14899.9|4
1658421300000|2022-07-21 16:35:00|15327|15287|15710.2|14910.2|15740.6|15322.4|15327|14908.4|21
1658422200000|2022-07-21 16:50:00|15710.1|14910.1|15710.1|14910.1|15710.1|14910.1|15710.1|14910.1|0
1658423100000|2022-07-21 17:05:00|15711.9|14911.9|15333.7|15293.7|15711.9|15293.7|15333.7|14911.9|3
1658424300000|2022-07-21 17:25:00|15329.7|15289.7|15314.4|15274.4|15723.3|15293.7|15291|14890.8|16
1658424600000|2022-07-21 17:30:00|15696.9|14896.9|15691.8|14891.8|15696.9|15275.1|15305.8|14889|0
1658425800000|2022-07-21 17:50:00|15701.8|14901.8|15701.8|14901.8|15703.9|15294.7|15332.6|14901.8|3
1658426100000|2022-07-21 17:55:00|15699|14899|15712.2|14912.2|15712.2|14912.2|15697.2|14897.2|4
1658491200000|2022-07-22 12:00:00|15707|14907|15319.8|15279.8|15710.6|15279.8|15299|14893.8|5
1658491500000|2022-07-22 12:05:00|15321.6|15281.6|15315.3|15291.3|15321.6|15291.3|15315.3|15281.6|2
1658491800000|2022-07-22 12:10:00|15317.1|15293.1|15309.5|15269.5|15698|15297.4|15309.5|14896.3|3
1658492100000|2022-07-22 12:15:00|15307.7|15267.7|15307.7|15267.7|15307.7|15267.7|15307.7|15267.7|1
1658492400000|2022-07-22 12:20:00|15309.5|15269.5|15307.7|15267.7|15309.5|15269.5|15307.7|15267.7|5
1658492700000|2022-07-22 12:25:00|15296.2|15272.2|15275.4|15235.4|15677.4|15272.2|15275.4|14860.4|18
1658493000000|2022-07-22 12:30:00|15264.9|15240.9|15267.4|15227.4|15267.4|15240.9|15264.9|15227.4|5
1658493300000|2022-07-22 12:35:00|15257.6|15233.6|15256.9|15232.9|15257.6|15233.6|15256.9|15232.9|0
1658493600000|2022-07-22 12:40:00|15253.7|15229.7|15621.7|14821.7|15621.7|15229.7|15205|14786.1|27
1658493900000|2022-07-22 12:45:00|15621.6|14821.6|15626.2|14826.2|15626.2|14826.2|15616.6|14816.6|1
1658494200000|2022-07-22 12:50:00|15627.9|14827.9|15251.5|15211.5|15627.9|15221.2|15245.2|14827.9|2
1658494500000|2022-07-22 12:55:00|15627.9|14827.9|15627.9|14827.9|15627.9|14827.9|15627.9|14827.9|1
1658494800000|2022-07-22 13:00:00|15621.9|14821.9|15623.7|14823.7|15626.2|14826.2|15621.9|14821.9|1
1658495100000|2022-07-22 13:05:00|15619.4|14819.4|15626.2|14826.2|15626.2|14826.2|15619.4|14819.4|2
1658495400000|2022-07-22 13:10:00|15626.1|14826.1|15224.1|15184.1|15626.1|15184.1|15224.1|14814.1|2
1658496000000|2022-07-22 13:20:00|15222.3|15182.3|15224.1|15184.1|15224.1|15184.1|15222.3|15182.3|4
1658496300000|2022-07-22 13:25:00|15611.1|14811.1|15611.9|14811.9|15615.4|14815.4|15611.1|14811.1|4
1658496600000|2022-07-22 13:30:00|15611.8|14811.8|15606.6|14806.6|15613.3|15188.3|15224.1|14805.8|1
1658496900000|2022-07-22 13:35:00|15606.5|14806.5|15225.5|15185.5|15608|15189|15225.5|14806.5|2
1658497200000|2022-07-22 13:40:00|15608|14808|15216.3|15176.3|15627.3|15190.6|15210|14798|14
1658497500000|2022-07-22 13:45:00|15215.5|15175.5|15608.7|14808.7|15608.7|15187|15211|14808.7|4
1658497800000|2022-07-22 13:50:00|15610.5|14810.5|15608.7|14808.7|15610.5|15186.2|15226.2|14808|1
1658498100000|2022-07-22 13:55:00|15227|15187|15227|15187|15227|15187|15227|15187|1
1658498400000|2022-07-22 14:00:00|15226.2|15186.2|15608.7|14808.7|15613|15191.2|15217|14799.5|5
1658498700000|2022-07-22 14:05:00|15227|15187|15608.7|14808.7|15608.7|15187|15220.5|14798.7|1
1658499000000|2022-07-22 14:10:00|15606.9|14806.9|15606.2|14806.2|15608.7|14808.7|15606.2|14806.2|0
1658499300000|2022-07-22 14:15:00|15604.4|14804.4|15216.2|15176.2|15604.4|15176.9|15216.2|14798.7|1
1658499600000|2022-07-22 14:20:00|15215.7|15191.7|15231.2|15191.2|15231.2|15191.7|15213.2|15189.2|4
1658499900000|2022-07-22 14:25:00|15217.9|15193.9|15621.2|14821.2|15623.7|15193.9|15215.7|14816.2|4
1658500200000|2022-07-22 14:30:00|15617.7|14817.7|15621.2|14821.2|15622.6|15204.7|15213.2|14813.7|2
1658500500000|2022-07-22 14:35:00|15621.9|14821.9|15621.9|14821.9|15621.9|14821.9|15621.9|14821.9|0
1658500800000|2022-07-22 14:40:00|15620.4|14820.4|15246.9|15206.9|15621.9|15206.9|15245.4|14820.4|1
1658501100000|2022-07-22 14:45:00|15623.4|14823.4|15223.1|15199.1|15623.4|15202.8|15222.4|14821.9|0
1658501400000|2022-07-22 14:50:00|15229.1|15205.1|15229.4|15189.4|15736.1|15208.8|15223.9|14831.1|35
1658502000000|2022-07-22 15:00:00|15216.4|15192.4|15216.3|15192.3|15221.4|15197.4|15213.9|15189.9|18
1658502300000|2022-07-22 15:05:00|15217.1|15193.1|15228.6|15188.6|15647.6|15205.6|15217.1|14830.5|19
1658502600000|2022-07-22 15:10:00|15229.3|15189.3|15229.3|15189.3|15229.3|15189.3|15229.3|15189.3|0
1658502900000|2022-07-22 15:15:00|15227.6|15187.6|15225.3|15185.3|15656.1|15219.1|15213.8|14818.2|31
1658503200000|2022-07-22 15:20:00|15621.2|14821.2|15662.8|14862.8|15667.8|15203.3|15225.3|14821.2|22
1658503500000|2022-07-22 15:25:00|15652.6|14852.6|15218.6|15194.6|15657.8|15203.3|15218.6|14852.6|13
1658503800000|2022-07-22 15:30:00|15649.1|14849.1|15218.6|15194.6|15659.4|15194.6|15217.9|14849.1|16
1658504100000|2022-07-22 15:35:00|15219.3|15195.3|15656.3|14856.3|15656.3|15199.3|15219.3|14841.2|5
1658504400000|2022-07-22 15:40:00|15654.8|14854.8|15655.6|14855.6|15655.6|14855.6|15654.8|14854.8|6
1658504700000|2022-07-22 15:45:00|15651.9|14851.9|15651.8|14851.8|15651.9|14851.9|15651.8|14851.8|0
1658505000000|2022-07-22 15:50:00|15652.6|14852.6|15654.1|14854.1|15654.1|14854.1|15652.6|14852.6|0
1658505300000|2022-07-22 15:55:00|15654.8|14854.8|15654.1|14854.1|15655.5|14855.5|15654.1|14854.1|5
1658505600000|2022-07-22 16:00:00|15654|14854|15630.8|14830.8|15654|14854|15622.6|14822.6|0
1658505900000|2022-07-22 16:05:00|15631.5|14831.5|15692.5|14892.5|15692.5|15219.8|15256.8|14831.5|6
1658506200000|2022-07-22 16:10:00|15691.8|14891.8|15674.3|14874.3|15694|15289.5|15310|14874.3|5
1658506500000|2022-07-22 16:15:00|15675|14875|15675.8|14875.8|15675.8|14875.8|15675|14875|1
1658506800000|2022-07-22 16:20:00|15676.5|14876.5|15678|14878|15678|14878|15676.5|14876.5|4
1658507400000|2022-07-22 16:30:00|15680.5|14880.5|15680.5|14880.5|15680.5|14880.5|15679.7|14879.7|1
1658507700000|2022-07-22 16:35:00|15684.2|14884.2|15666.7|14866.7|15684.2|14884.2|15666.7|14866.7|8
1658508000000|2022-07-22 16:40:00|15666|14866|15666|14866|15666|14866|15666|14866|1
1658508300000|2022-07-22 16:45:00|15666.7|14866.7|15667.5|14867.5|15667.5|15244.2|15284.2|14866|0
1658508600000|2022-07-22 16:50:00|15669|14869|15670.4|14870.4|15670.4|14870.4|15668.9|14868.9|0
1658508900000|2022-07-22 16:55:00|15671.2|14871.2|15286.4|15246.4|15671.2|15247.2|15286.4|14868.9|5
1658509200000|2022-07-22 17:00:00|15290.7|15250.7|15289.7|15249.7|15291.4|15251.4|15288.9|15248.9|3
1658509500000|2022-07-22 17:05:00|15290.4|15250.4|15283.7|15259.7|15290.4|15262.2|15282.7|15250.4|6
1658509800000|2022-07-22 17:10:00|15284.4|15260.4|15292.7|15268.7|15292.7|15268.7|15284.4|15250.7|2
1658510100000|2022-07-22 17:15:00|15293.4|15269.4|15633.6|14833.6|15661.9|15269.4|15287.4|14832.9|3
1658510400000|2022-07-22 17:20:00|15648.6|14848.6|15644.4|14844.4|15648.6|14848.6|15643.6|14843.6|5
1658510700000|2022-07-22 17:25:00|15648.6|14848.6|15641.6|14841.6|15686.1|15223.6|15263.6|14821.9|27
1658511000000|2022-07-22 17:30:00|15635.6|14835.6|15672.9|14872.9|15673.6|15277.3|15300.6|14833.9|5
1658511300000|2022-07-22 17:35:00|15920.7|15120.7|15852.6|15052.6|15920.7|15120.7|15852.6|15052.6|81
1658511600000|2022-07-22 17:40:00|15849.1|15049.1|15849.1|15049.1|15849.1|15049.1|15848.4|15048.4|0
1658511900000|2022-07-22 17:45:00|15852.6|15052.6|15856.6|15056.6|15856.6|15056.6|15852.6|15052.6|0
1658512200000|2022-07-22 17:50:00|15854.1|15054.1|15826.6|15026.6|15882.6|15409.1|15428.6|15026.6|10
1658512500000|2022-07-22 17:55:00|15441.6|15401.6|15797.3|14997.3|15839.8|15406.4|15430.4|14951.6|15
1658750400000|2022-07-25 12:00:00|15750.9|14950.9|15674.2|14874.2|15765|14965|15655.2|14855.2|5
1658750700000|2022-07-25 12:05:00|15673.4|14873.4|15657.4|14857.4|15673.4|14873.4|15637.7|14837.7|3
1658751000000|2022-07-25 12:10:00|15659|14859|15645.9|14845.9|15671.5|15243.9|15267.9|14845.9|8
1658751300000|2022-07-25 12:15:00|15639.3|14839.3|15638.4|14838.4|15639.3|14839.3|15638.4|14838.4|0
1658751600000|2022-07-25 12:20:00|15646.6|14846.6|15647.4|14847.4|15658.3|14858.3|15646.6|14846.6|2
1658751900000|2022-07-25 12:25:00|15654|14854|15649.1|14849.1|15655.7|14855.7|15642.5|14842.5|1
1658752200000|2022-07-25 12:30:00|15649|14849|15649|14849|15649|14849|15649|14849|0
1658752500000|2022-07-25 12:35:00|15650.7|14850.7|15644.1|14844.1|15653.2|14853.2|15642.5|14842.5|1
1658752800000|2022-07-25 12:40:00|15646.6|14846.6|15631.7|14831.7|15646.6|14846.6|15630.1|14830.1|2
1658753100000|2022-07-25 12:45:00|15630.1|14830.1|15631.7|14831.7|15631.7|14831.7|15627.6|14827.6|0
1658753400000|2022-07-25 12:50:00|15630.1|14830.1|15630.1|14830.1|15630.1|14830.1|15630.1|14830.1|0
1658753700000|2022-07-25 12:55:00|15631.7|14831.7|15629.2|14829.2|15631.7|14831.7|15625.9|14825.9|0
1658754000000|2022-07-25 13:00:00|15627.6|14827.6|15622.7|14822.7|15641.8|15179.9|15200.5|14793.5|31
1658754300000|2022-07-25 13:05:00|15235.2|15195.2|15646.7|14846.7|15668.3|15215|15224.3|14813.5|2
1658754600000|2022-07-25 13:10:00|15631.7|14831.7|15648.4|14848.4|15655|15220|15234.2|14831.7|3
1658755200000|2022-07-25 13:20:00|15645.1|14845.1|15645.1|14845.1|15645.1|14845.1|15645.1|14845.1|0
1658755800000|2022-07-25 13:30:00|15646.7|14846.7|15651.7|14851.7|15651.7|14851.7|15646.7|14846.7|0
1658756100000|2022-07-25 13:35:00|15649.2|14849.2|15648.3|14848.3|15649.2|14849.2|15645|14845|0
1658756400000|2022-07-25 13:40:00|15649.9|14849.9|15281.1|15257.1|15661.6|15257.1|15280.3|14849.9|2
1658756700000|2022-07-25 13:45:00|15282|15258|15282.8|15258.8|15282.8|15258.8|15282|15258|0
1658757000000|2022-07-25 13:50:00|15649.5|14849.5|15628.5|14828.5|15649.5|14849.5|15628.5|14828.5|8
1658757300000|2022-07-25 13:55:00|15624.3|14824.3|15635.9|14835.9|15641.7|15205.9|15245.9|14820.9|5
1658757600000|2022-07-25 14:00:00|15630.9|14830.9|15245.1|15205.1|15633.4|15205.1|15245.1|14827.6|1
1658757900000|2022-07-25 14:05:00|15245.9|15205.9|15245.9|15205.9|15245.9|15205.9|15245.9|15205.9|0
1658758200000|2022-07-25 14:10:00|15244.3|15204.3|15242.6|15202.6|15244.3|15204.3|15242.6|15202.6|0
1658758500000|2022-07-25 14:15:00|15236.2|15212.2|15257.4|15217.4|15636.5|15218.2|15236.2|14834.9|1
1658759100000|2022-07-25 14:25:00|15248.6|15224.6|15225.4|15201.4|15645|15226.6|15225.4|14826.7|36
1658759400000|2022-07-25 14:30:00|15224.5|15200.5|15224.5|15200.5|15228|15204|15224.5|15200.5|2
1658760300000|2022-07-25 14:45:00|15226.1|15202.1|15227|15203|15227|15203|15226.1|15202.1|0
1658760600000|2022-07-25 14:50:00|15232|15208|15232|15208|15232|15208|15232|15208|3
1658760900000|2022-07-25 14:55:00|15223.8|15199.8|15220.3|15196.3|15223.8|15199.8|15220.3|15196.3|14
1658761200000|2022-07-25 15:00:00|||||||||3
1658761500000|2022-07-25 15:05:00|15216.7|15176.7|15197.9|15173.9|15216.7|15180.5|15195.4|15171.4|17
1658762100000|2022-07-25 15:15:00|15213.4|15173.4|15595.9|14795.9|15595.9|15174.2|15210.9|14795|3
1658762400000|2022-07-25 15:20:00|15213.4|15173.4|15215|15175|15217.5|15177.5|15213.4|15173.4|1
1658763000000|2022-07-25 15:30:00|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|0
1658763300000|2022-07-25 15:35:00|15219.1|15179.1|15208.6|15184.6|15219.1|15184.6|15208.6|15170.9|3
1658763600000|2022-07-25 15:40:00|15206.1|15182.1|15200.3|15176.3|15210.9|15184.6|15200.3|15170.8|2
1658763900000|2022-07-25 15:45:00|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|15215|15175|4
1658764200000|2022-07-25 15:50:00|15215|15175|15217.5|15177.5|15217.5|15177.5|15215|15175|1
1658764500000|2022-07-25 15:55:00|15213.3|15173.3|15213.3|15173.3|15213.3|15173.3|15213.3|15173.3|1
1658764800000|2022-07-25 16:00:00|15211.7|15171.7|15210.8|15170.8|15212.4|15172.4|15210.8|15170.8|0
1658765400000|2022-07-25 16:10:00|15201.2|15177.2|15209.9|15169.9|15209.9|15177.2|15200.3|15169.9|0
1658765700000|2022-07-25 16:15:00|15210.8|15170.8|15210.8|15170.8|15210.8|15170.8|15210.8|15170.8|0
1658766000000|2022-07-25 16:20:00|15204.4|15180.4|15530.7|14730.7|15544.8|15180.4|15124.6|14724.9|29
1658766300000|2022-07-25 16:25:00|15154.8|15114.8|15552.3|14752.3|15559|15114.8|15154.8|14747.9|4
1658766600000|2022-07-25 16:30:00|15553.2|14753.2|15168.2|15128.2|15553.2|15131.5|15168.2|14753.2|0
1658766900000|2022-07-25 16:35:00|15157.7|15133.7|15157.7|15133.7|15157.7|15133.7|15157.7|15133.7|0
1658767200000|2022-07-25 16:40:00|15155.2|15131.2|15152.7|15128.7|15536.4|15131.2|15147.7|14727.5|3
1658767500000|2022-07-25 16:45:00|15151.8|15127.8|15525.6|14725.6|15550.6|15127.8|15126.8|14725.6|8
1658767800000|2022-07-25 16:50:00|15524|14724|15142.3|15102.3|15524|15102.3|15134.8|14716.4|1
1658768100000|2022-07-25 16:55:00|15135.9|15111.9|15565.5|14765.5|15568.7|15122.3|15135.9|14743.5|1
1658768400000|2022-07-25 17:00:00|15565.4|14765.4|15539.7|14739.7|15565.4|14765.4|15539.7|14739.7|1
1658769000000|2022-07-25 17:10:00|15161.3|15121.3|15144.2|15120.2|15539.7|15122.9|15144.2|14739.7|0
1658769300000|2022-07-25 17:15:00|15144.1|15120.1|15144.1|15120.1|15144.1|15120.1|15144.1|15120.1|0
1658769600000|2022-07-25 17:20:00|15521.5|14721.5|15150.5|15110.5|15527.2|15121.8|15140|14719.8|11
1658769900000|2022-07-25 17:25:00|15148.9|15108.9|15558.9|14758.9|15580.5|15155.5|15097.5|14718.8|79
1658770200000|2022-07-25 17:30:00|15558|14758|15563|14763|15565.5|14765.5|15535.5|14735.5|4
1658770500000|2022-07-25 17:35:00|15560.5|14760.5|15579.6|14779.6|15580.4|14780.4|15560.5|14760.5|1
1658770800000|2022-07-25 17:40:00|15581.2|14781.2|15585.5|14785.5|15585.5|14785.5|15581.2|14781.2|0
1658771100000|2022-07-25 17:45:00|15588|14788|15585.5|14785.5|15588|14788|15585.5|14785.5|0
1658771400000|2022-07-25 17:50:00|15585.4|14785.4|15592.9|14792.9|15600.4|15168.1|15208.1|14772.2|2
1658771700000|2022-07-25 17:55:00|15594.7|14794.7|15638.8|14838.8|15641.3|14841.3|15563.9|14763.9|8
1658836800000|2022-07-26 12:00:00|15572|14772|15591.5|14791.5|15629.5|15189.5|15227|14772|7
1658837400000|2022-07-26 12:10:00|15593.1|14793.1|15632|14832|15644|14844|15593.1|14793.1|6
1658837700000|2022-07-26 12:15:00|15662.5|14862.5|15677.9|14877.9|15679.5|14879.5|15662.5|14862.5|0
1658838000000|2022-07-26 12:20:00|15681.1|14881.1|15680.4|14880.4|15682|14882|15680.4|14880.4|0
1658838300000|2022-07-26 12:25:00|15678.6|14878.6|15675.2|14875.2|15682|14882|15675.2|14875.2|0
1658838600000|2022-07-26 12:30:00|15675|14875|15677.5|14877.5|15677.5|14877.5|15670.9|14870.9|1
1658838900000|2022-07-26 12:35:00|15673.9|14873.9|15680.5|14880.5|15680.5|14880.5|15673|14873|3
1658839200000|2022-07-26 12:40:00|15690.5|14890.5|15315|15291|15760.7|15366.6|15315|14890.5|21
1658839500000|2022-07-26 12:45:00|15745.5|14945.5|15663.2|14863.2|15753.9|14953.9|15663.2|14863.2|43
1658840100000|2022-07-26 12:55:00|15665.7|14865.7|15640.7|14840.7|15665.7|14865.7|15640.7|14840.7|5
1658840400000|2022-07-26 13:00:00|15629.4|14829.4|15622.3|14822.3|15644.8|15214.8|15202.7|14782.6|16
1658840700000|2022-07-26 13:05:00|15617.5|14817.5|15659.8|14859.8|15659.8|15234.8|15244.6|14807.3|3
1658841000000|2022-07-26 13:10:00|15656.5|14856.5|15709.7|14909.7|15712.2|14912.2|15654.7|14854.7|0
1658841300000|2022-07-26 13:15:00|15713|14913|15691.3|14891.3|15713.8|15281.8|15297.8|14837.2|21
1658841600000|2022-07-26 13:20:00|15686.3|14886.3|15680.4|14880.4|15686.3|14886.3|15648.1|14848.1|5
1658841900000|2022-07-26 13:25:00|15685.4|14885.4|15686.6|14886.6|15692.9|14892.9|15673.2|14873.2|6
1658842200000|2022-07-26 13:30:00|15685.7|14885.7|15701.6|14901.6|15714.8|15297.3|15302.7|14885.7|5
1658842500000|2022-07-26 13:35:00|15318.4|15278.4|15701.6|14901.6|15701.6|15278.4|15318.4|14899.8|0
1658842800000|2022-07-26 13:40:00|15703.4|14903.4|15665|14865|15720.7|15305.5|15306.1|14864.1|21
1658843100000|2022-07-26 13:45:00|15661.8|14861.8|15640.4|14840.4|15661.8|14861.8|15640.4|14840.4|0
1658843400000|2022-07-26 13:50:00|15637.7|14837.7|15628.6|14828.6|15637.7|14837.7|15628.6|14828.6|0
1658844000000|2022-07-26 14:00:00|15629.3|14829.3|15629.3|14829.3|15629.3|14829.3|15627.7|14827.7|1
1658844300000|2022-07-26 14:05:00|15632.5|14832.5|15629.3|14829.3|15632.5|14832.5|15629.3|14829.3|0
1658844600000|2022-07-26 14:10:00|15629.2|14829.2|15629.2|14829.2|15629.2|14829.2|15629.2|14829.2|0
1658845500000|2022-07-26 14:25:00|||||||||1
1658845800000|2022-07-26 14:30:00|15628.3|14828.3|15654.7|14854.7|15666.3|14866.3|15628.3|14828.3|3
1658846100000|2022-07-26 14:35:00|15651.5|14851.5|15743.1|14943.1|15754.7|15263.7|15273.3|14848.1|10
1658846700000|2022-07-26 14:45:00|||||||||1
1658847000000|2022-07-26 14:50:00|15733.5|14933.5|15724.9|14924.9|15740.6|14940.6|15723.1|14923.1|0
1658847300000|2022-07-26 14:55:00|15724|14924|15723.9|14923.9|15724|14924|15723.9|14923.9|0
1658847600000|2022-07-26 15:00:00|15708.9|14908.9|15698.9|14898.9|15708.9|14908.9|15698|14898|2
1658847900000|2022-07-26 15:05:00|15698|14898|15698.9|14898.9|15698.9|14898.9|15698|14898|0
1658848200000|2022-07-26 15:10:00|15346.1|15306.1|15712.3|14912.3|15722.2|15322.3|15346.1|14912.3|7
1658848500000|2022-07-26 15:15:00|15713.2|14913.2|15714.8|14914.8|15714.8|14914.8|15713.2|14913.2|2
1658848800000|2022-07-26 15:20:00|15715.7|14915.7|15713.2|14913.2|15715.7|14915.7|15713.2|14913.2|0
1658849100000|2022-07-26 15:25:00|15712.3|14912.3|15712.3|14912.3|15712.3|14912.3|15712.3|14912.3|1
1658850300000|2022-07-26 15:45:00|15712.2|14912.2|15712.2|14912.2|15712.2|14912.2|15712.2|14912.2|0
1658850900000|2022-07-26 15:55:00|15709|14909|15707.2|14907.2|15709|14909|15702.2|14902.2|0
1658851200000|2022-07-26 16:00:00|15705.6|14905.6|15702.2|14902.2|15705.6|14905.6|15702.2|14902.2|1
1658852100000|2022-07-26 16:15:00|15703.1|14903.1|15708.1|14908.1|15708.1|14908.1|15703.1|14903.1|1
1658852400000|2022-07-26 16:20:00|15710.6|14910.6|15722.2|14922.2|15724|14924|15708.1|14908.1|3
1658852700000|2022-07-26 16:25:00|15723.1|14923.1|15723.1|14923.1|15723.1|14923.1|15721.5|14921.5|11
1658853000000|2022-07-26 16:30:00|15726.7|14926.7|16291|15491|16423.5|15623.5|15726.7|14926.7|148
1658853300000|2022-07-26 16:35:00|16278.3|15478.3|16275.4|15475.4|16373.5|15573.5|16274.2|15474.2|49
1658853600000|2022-07-26 16:40:00|16273.8|15473.8|16284.5|15484.5|16366.2|15863.8|15903.8|15472.2|42
1658853900000|2022-07-26 16:45:00|16282.9|15482.9|16279.6|15479.6|16341.8|15928.2|15880.3|15465|30
1658854200000|2022-07-26 16:50:00|16274.2|15474.2|16278.5|15478.5|16279.2|15479.2|16215.1|15415.1|18
1658854500000|2022-07-26 16:55:00|16277.6|15477.6|16270.1|15470.1|16278.5|15834.7|15873.8|15456.3|10
1658854800000|2022-07-26 17:00:00|16263.8|15463.8|16218|15418|16263.8|15834.7|15873.1|15400.8|11
1658855100000|2022-07-26 17:05:00|15846|15806|16162.8|15362.8|16217.4|15810.5|15751.2|15333.5|39
1658855400000|2022-07-26 17:10:00|16161|15361|16117.5|15317.5|16176.9|15731.8|15762.8|15317.5|3
1658855700000|2022-07-26 17:15:00|16112.5|15312.5|16107.5|15307.5|16112.5|15312.5|16107.5|15307.5|0
1658856000000|2022-07-26 17:20:00|16126.8|15326.8|15753.2|15713.2|16133.4|15714.1|15750|15326.6|8
1658856300000|2022-07-26 17:25:00|15754.1|15714.1|15742|15702|16127|15725.5|15672.2|15241.3|38
1658856600000|2022-07-26 17:30:00|16087.5|15287.5|16093.4|15293.4|16097.2|15709|15733|15274.3|27
1658856900000|2022-07-26 17:35:00|16095.4|15295.4|16093.4|15293.4|16095.4|15295.4|16093.4|15293.4|3
1658857200000|2022-07-26 17:40:00|16091.8|15291.8|16094.1|15294.1|16094.1|15294.1|16090.9|15290.9|0
1658857500000|2022-07-26 17:45:00|16091.6|15291.6|16091.6|15291.6|16091.6|15291.6|16090.7|15290.7|0
1658857800000|2022-07-26 17:50:00|16093.2|15293.2|15730.6|15690.6|16111.1|15703.4|15724.2|15277.5|4
1658858100000|2022-07-26 17:55:00|15729|15689|16088.1|15288.1|16108.3|15701.1|15723.3|15288.1|8
1658923200000|2022-07-27 12:00:00|16179|15379|16829|16029|16830|16034.9|16028.6|15379|110
1658923500000|2022-07-27 12:05:00|16816|16016|16833.8|16033.8|16846.6|16423.4|16389.3|15988|127
1658923800000|2022-07-27 12:10:00|16822.6|16022.6|16771|15971|16876.7|16436.9|16392.1|15929.5|44
1658924100000|2022-07-27 12:15:00|16761.6|15961.6|16429.1|15629.1|16761.6|16153.3|16177.3|15627.5|15
1658924400000|2022-07-27 12:20:00|16430|15630|16522.3|15722.3|16539.2|16116.3|16113.2|15598|24
1658924700000|2022-07-27 12:25:00|16523.2|15723.2|16511.3|15711.3|16537.3|15737.3|16511.3|15711.3|2
1658925000000|2022-07-27 12:30:00|16142.6|16102.6|16520.1|15720.1|16537.6|16102.6|16142.6|15715.4|8
1658925300000|2022-07-27 12:35:00|16516.3|15716.3|16531.6|15731.6|16531.6|15731.6|16513.2|15713.2|22
1658925600000|2022-07-27 12:40:00|16541.9|15741.9|16563.4|15763.4|16563.5|15763.5|16541.9|15741.9|13
1658925900000|2022-07-27 12:45:00|16565|15765|16565|15765|16565|15765|16565|15765|1
1658926200000|2022-07-27 12:50:00|16569.7|15769.7|16589.4|15789.4|16589.4|15789.4|16569.7|15769.7|15
1658926500000|2022-07-27 12:55:00|16589.3|15789.3|16581.2|15781.2|16592.5|15792.5|16581.2|15781.2|1
1658926800000|2022-07-27 13:00:00|16590.6|15790.6|16598.7|15798.7|16598.7|16160.6|16200.6|15781.2|10
1658927100000|2022-07-27 13:05:00|16594|15794|16609|15809|16609|15809|16594|15794|1
1658927400000|2022-07-27 13:10:00|16612.1|15812.1|16612.1|15812.1|16624.6|16165.5|16201.8|15772.4|12
1658927700000|2022-07-27 13:15:00|16612|15812|16617|15817|16617|15817|16610.5|15810.5|5
1658928000000|2022-07-27 13:20:00|16618.6|15818.6|16628.9|15828.9|16629.8|15829.8|16618|15818|6
1658928600000|2022-07-27 13:30:00|16627.3|15827.3|16512.9|15712.9|16628.9|16197.8|16183.2|15696.1|23
1658928900000|2022-07-27 13:35:00|16511.4|15711.4|16513.8|15713.8|16517|15717|16511.3|15711.3|2
1658929200000|2022-07-27 13:40:00|16517.9|15717.9|16529.4|15729.4|16529.4|15729.4|16517.9|15717.9|3
1658929500000|2022-07-27 13:45:00|16526.3|15726.3|16504.4|15704.4|16527.2|15727.2|16499.1|15699.1|5
1658929800000|2022-07-27 13:50:00|16499.4|15699.4|16490.7|15690.7|16499.4|16080.7|16098.9|15690.7|12
1658930100000|2022-07-27 13:55:00|16490.6|15690.6|16400.9|15600.9|16490.6|15690.6|16397.8|15597.8|10
1658930400000|2022-07-27 14:00:00|16386.9|15586.9|16461.5|15661.5|16487.8|15687.8|16385.9|15585.9|22
1658930700000|2022-07-27 14:05:00|16460|15660|16520.6|15720.6|16520.6|15720.6|16459|15659|2
1658931000000|2022-07-27 14:10:00|16519.6|15719.6|16517.1|15717.1|16522.1|15722.1|16515|15715|3
1658931300000|2022-07-27 14:15:00|16518.7|15718.7|16515.2|15715.2|16519.6|15719.6|16509.9|15709.9|4
1658931600000|2022-07-27 14:20:00|16463.6|15663.6|16510.2|15710.2|16513|15713|16463.6|15663.6|5
1658931900000|2022-07-27 14:25:00|16521.1|15721.1|16520.5|15720.5|16534|15734|16516.1|15716.1|3
1658932200000|2022-07-27 14:30:00|16528|15728|16553.3|15753.3|16553.3|15753.3|16528|15728|0
1658932500000|2022-07-27 14:35:00|16554.9|15754.9|16576.1|15776.1|16627.7|16206.1|16230.2|15754.9|21
1658932800000|2022-07-27 14:40:00|16573|15773|16552.6|15752.6|16573|15773|16551.1|15751.1|4
1658933100000|2022-07-27 14:45:00|16551.7|15751.7|16569.2|15769.2|16569.2|15769.2|16551.7|15751.7|0
1658933400000|2022-07-27 14:50:00|16559.8|15759.8|16568.2|15768.2|16568.2|15768.2|16546|15746|2
1658933700000|2022-07-27 14:55:00|16569.8|15769.8|16528.8|15728.8|16570.7|15770.7|16528.8|15728.8|4
1658934000000|2022-07-27 15:00:00|16530.7|15730.7|16393.2|15593.2|16530.7|16102.6|16141.6|15564.1|11
1658934300000|2022-07-27 15:05:00|16391.6|15591.6|16393.2|15593.2|16393.2|15593.2|16390.7|15590.7|0
1658934600000|2022-07-27 15:10:00|16405.6|15605.6|16419.7|15619.7|16419.7|15619.7|16397.5|15597.5|4
1658934900000|2022-07-27 15:15:00|16424.7|15624.7|16493.1|15693.1|16495.6|15695.6|16424.7|15624.7|1
1658935200000|2022-07-27 15:20:00|16494|15694|16482.1|15682.1|16517.8|16131.1|16134.6|15655.8|7
1658935500000|2022-07-27 15:25:00|16488.4|15688.4|16489.9|15689.9|16519.6|15719.6|16470.6|15670.6|5
1658935800000|2022-07-27 15:30:00|16496.2|15696.2|16486.2|15686.2|16496.2|15696.2|16482.4|15682.4|1
1658936100000|2022-07-27 15:35:00|16481.5|15681.5|16534|15734|16534|15734|16481.5|15681.5|4
1658936400000|2022-07-27 15:40:00|16533|15733|16556.1|15756.1|16578|16161.3|16134.9|15718|16
1658936700000|2022-07-27 15:45:00|16178.6|16138.6|16206.7|16166.7|16581.7|16166.7|16178.6|15751.4|5
1658937000000|2022-07-27 15:50:00|16208.3|16168.3|16575.4|15775.4|16578.3|16168.3|16168.4|15764.2|22
1658937300000|2022-07-27 15:55:00|16570.8|15770.8|16577.6|15777.6|16577.6|16144.2|16154.6|15753.2|3
1658937600000|2022-07-27 16:00:00|16207|16167|16215.4|16175.4|16217.3|16177.3|16207|16167|1
1658937900000|2022-07-27 16:05:00|16205.9|16181.9|16209.5|16169.5|16209.5|16181.9|16204|16166.6|1
1658938200000|2022-07-27 16:10:00|16209.4|16169.4|16209.4|16169.4|16209.4|16169.4|16206.6|16166.6|2
1658938500000|2022-07-27 16:15:00|16210.4|16170.4|16241.9|16201.9|16613.8|16209.3|16203.9|15810.6|10
1658938800000|2022-07-27 16:20:00|16593.5|15793.5|16793.7|15993.7|16793.7|16265.7|16274.6|15793.5|40
1658939100000|2022-07-27 16:25:00|16795.6|15995.6|16622.5|15822.5|16801.2|16379.6|16384.6|15820.1|13
1658939400000|2022-07-27 16:30:00|16627.2|15827.2|16747.8|15947.8|16774.7|16286.9|16307.2|15827.2|9
1658939700000|2022-07-27 16:35:00|16728.4|15928.4|16715.6|15915.6|16763.4|16335.8|16357|15915.6|4
1658940000000|2022-07-27 16:40:00|16712.8|15912.8|16714.6|15914.6|16715.6|15915.6|16706.5|15906.5|0
1658940300000|2022-07-27 16:45:00|16713.7|15913.7|16713.7|15913.7|16713.7|15913.7|16713.7|15913.7|0
1658940600000|2022-07-27 16:50:00|16712.7|15912.7|16712.7|15912.7|16713.7|15913.7|16696.7|15896.7|3
1658940900000|2022-07-27 16:55:00|16713.6|15913.6|16703.6|15903.6|16767.9|16309|16349|15900.5|5
1658941200000|2022-07-27 17:00:00|16687.6|15887.6|16411.7|16371.7|16786.7|16371.7|16388.2|15887.6|17
1658941500000|2022-07-27 17:05:00|16801.1|16001.1|16807.7|16007.7|16807.7|16007.7|16778.4|15978.4|5
1658941800000|2022-07-27 17:10:00|16807.6|16007.6|16746.6|15946.6|16807.6|16377.3|16378.4|15923.9|4
1658942100000|2022-07-27 17:15:00|16744.1|15944.1|16438.5|16398.5|16799.9|16398.5|16387.7|15894.8|27
1658942400000|2022-07-27 17:20:00|16445.1|16405.1|16786.3|15986.3|16817.6|16405.1|16445.1|15979.4|6
1658942700000|2022-07-27 17:25:00|16785.4|15985.4|16936.4|16136.4|16986.7|16568.2|16446|15979.1|84
1658943000000|2022-07-27 17:30:00|16939.5|16139.5|16863.4|16063.4|16954.9|16536.4|16548.3|16037.7|19
1658943300000|2022-07-27 17:35:00|16866.5|16066.5|16882|16082|16888.2|16088.2|16857.1|16057.1|12
1658943600000|2022-07-27 17:40:00|16872.6|16072.6|16839.4|16039.4|16892.9|16092.9|16837.8|16037.8|13
1658943900000|2022-07-27 17:45:00|16846|16046|16869.8|16069.8|16870.7|16070.7|16846|16046|5
1658944200000|2022-07-27 17:50:00|16862.6|16062.6|16900.3|16100.3|16900.4|16100.4|16859.8|16059.8|9
1658944500000|2022-07-27 17:55:00|16904.1|16104.1|16909.1|16109.1|16909.1|16495.6|16508.1|16040.7|33
1659009600000|2022-07-28 12:00:00|16883.4|16083.4|16854.6|16054.6|16889.9|16505.1|16500.7|16045.3|47
1659009900000|2022-07-28 12:05:00|16860.7|16060.7|16825.3|16025.3|16881|16081|16825.3|16025.3|16
1659010200000|2022-07-28 12:10:00|16814.6|16014.6|16826.5|16026.5|16828.1|16028.1|16796|15996|7
1659010500000|2022-07-28 12:15:00|16825.6|16025.6|16835.5|16035.5|16835.5|16401.9|16441|16022.5|5
1659010800000|2022-07-28 12:20:00|16837.1|16037.1|16839|16039|16839|16039|16835.5|16035.5|1
1659011100000|2022-07-28 12:25:00|16842|16042|16845.5|16045.5|16845.5|16045.5|16842|16042|0
1659011400000|2022-07-28 12:30:00|16470.5|16430.5|16844.5|16044.5|16845.5|16443.5|16466.5|16035.5|10
1659011700000|2022-07-28 12:35:00|16845.5|16045.5|16845.5|16045.5|16845.5|16045.5|16845.5|16045.5|0
1659012000000|2022-07-28 12:40:00|16845.4|16045.4|16845.4|16045.4|16845.4|16045.4|16845.4|16045.4|1
1659012300000|2022-07-28 12:45:00|16469.4|16445.4|16903.5|16103.5|16915.6|16494.3|16468.4|16092.4|27
1659012600000|2022-07-28 12:50:00|16908|16108|16898.9|16098.9|16911.9|16111.9|16897.9|16097.9|3
1659012900000|2022-07-28 12:55:00|16900.4|16100.4|16878|16078|16900.4|16480.8|16504.8|16060.7|9
1659013200000|2022-07-28 13:00:00|16879|16079|16533.7|16493.7|16895.5|16493.7|16523|16079|4
1659013500000|2022-07-28 13:05:00|16527.9|16487.9|16932.6|16132.6|16932.6|16541.9|16527.9|16118.5|29
1659013800000|2022-07-28 13:10:00|16942.6|16142.6|16953.6|16153.6|16954.1|16154.1|16942.6|16142.6|0
1659014100000|2022-07-28 13:15:00|16919.7|16119.7|16904.9|16104.9|16922.2|16122.2|16893.6|16093.6|8
1659014400000|2022-07-28 13:20:00|16923.4|16123.4|16902.1|16102.1|16923.4|16485.9|16504.6|16086.9|13
1659014700000|2022-07-28 13:25:00|16514.6|16474.6|16486.1|16446.1|16863.6|16476.6|16486.1|16034.6|9
1659015000000|2022-07-28 13:30:00|16487.6|16447.6|16914.6|16114.6|16922.9|16464.6|16483.1|16089.2|31
1659015300000|2022-07-28 13:35:00|16916.1|16116.1|16562.1|16522.1|16943.6|16523.1|16552.3|16114.6|5
1659015600000|2022-07-28 13:40:00|16563|16523|16553.3|16513.3|16927.8|16523|16553.3|16118|2
1659015900000|2022-07-28 13:45:00|16563|16523|16913|16113|16915.5|16523|16550.7|16113|1
1659016200000|2022-07-28 13:50:00|16903.2|16103.2|16887.6|16087.6|16912.6|16501|16524.9|16087.6|6
1659016500000|2022-07-28 13:55:00|16890.1|16090.1|16886.1|16086.1|16890.1|16090.1|16885.2|16085.2|2
1659016800000|2022-07-28 14:00:00|16888.6|16088.6|16903.9|16103.9|16905.9|16531.1|16526|16088.6|6
1659017100000|2022-07-28 14:05:00|16908.9|16108.9|16920.4|16120.4|16920.4|16120.4|16908.9|16108.9|2
1659017400000|2022-07-28 14:10:00|16922|16122|16927.9|16127.9|16927.9|16500.7|16524.7|16118.2|6
1659017700000|2022-07-28 14:15:00|16923.3|16123.3|16920.4|16120.4|16923.3|16123.3|16920.4|16120.4|2
1659018000000|2022-07-28 14:20:00|16923.4|16123.4|16592.9|16568.9|16945.4|16568.9|16563.9|16123.4|9
1659018300000|2022-07-28 14:25:00|16954.4|16154.4|16959.4|16159.4|16961.9|16161.9|16951.9|16151.9|1
1659018600000|2022-07-28 14:30:00|16591.9|16551.9|16903.8|16103.8|16945.5|16551.9|16518.8|16101.3|14
1659018900000|2022-07-28 14:35:00|16902.3|16102.3|16901.3|16101.3|16903.8|16478.8|16518.8|16100.3|7
1659019200000|2022-07-28 14:40:00|16857.2|16057.2|16842.3|16042.3|16857.2|16057.2|16841.3|16041.3|5
1659019500000|2022-07-28 14:45:00|16841.3|16041.3|16778.8|15978.8|16841.3|16415.2|16455.2|15904.3|17
1659019800000|2022-07-28 14:50:00|16808|16008|16776.1|15976.1|16829.7|16029.7|16736.1|15936.1|7
1659020100000|2022-07-28 14:55:00|16779.2|15979.2|16805.2|16005.2|16805.2|16005.2|16779.2|15979.2|3
1659020400000|2022-07-28 15:00:00|16806.1|16006.1|16793.5|15993.5|16808.1|16008.1|16793.5|15993.5|5
1659020700000|2022-07-28 15:05:00|16795|15995|16802.5|16002.5|16805|16005|16787.5|15987.5|9
1659021000000|2022-07-28 15:10:00|16795.7|15995.7|16777.6|15977.6|16795.7|15995.7|16754.6|15954.6|10
1659021300000|2022-07-28 15:15:00|16776.1|15976.1|16791.7|15991.7|16809.1|16392.6|16420.8|15969.5|15
1659021600000|2022-07-28 15:20:00|16793.2|15993.2|16824.3|16024.3|16825.8|16025.8|16793.2|15993.2|13
1659021900000|2022-07-28 15:25:00|16825.8|16025.8|16843.5|16043.5|16843.5|16043.5|16819.4|16019.4|6
1659022200000|2022-07-28 15:30:00|16840.6|16040.6|16931.4|16131.4|16931.4|16131.4|16840.5|16040.5|14
1659022500000|2022-07-28 15:35:00|16930.4|16130.4|16950.8|16150.8|16950.8|16150.8|16930.4|16130.4|10
1659022800000|2022-07-28 15:40:00|16948.8|16148.8|16953.2|16153.2|16953.2|16153.2|16948.8|16148.8|6
1659023100000|2022-07-28 15:45:00|16966.9|16166.9|17053.8|16253.8|17057.2|16675.2|16658.9|16166.9|41
1659023400000|2022-07-28 15:50:00|17051.3|16251.3|17033.3|16233.3|17056.3|16587.4|16611.4|16180.3|26
1659023700000|2022-07-28 15:55:00|17034.3|16234.3|17016|16216|17041.8|16241.8|17015.4|16215.4|8
1659024000000|2022-07-28 16:00:00|17013|16213|17031.7|16231.7|17031.7|16231.7|16988.4|16188.4|12
1659024300000|2022-07-28 16:05:00|17034.8|16234.8|17056.7|16256.7|17058.2|16258.2|17034.8|16234.8|10
1659024600000|2022-07-28 16:10:00|17053.7|16253.7|17081.7|16281.7|17081.7|16281.7|17030.2|16230.2|7
1659024900000|2022-07-28 16:15:00|17081.2|16281.2|17082.7|16282.7|17082.7|16282.7|17080.2|16280.2|5
1659025200000|2022-07-28 16:20:00|17081.7|16281.7|17166.7|16366.7|17166.7|16683.2|16723.2|16280.7|46
1659025500000|2022-07-28 16:25:00|16789.7|16749.7|17131.6|16331.6|17166.7|16754.2|16746.7|16300.7|17
1659025800000|2022-07-28 16:30:00|17116.6|16316.6|17124.1|16324.1|17124.1|16693.1|16717.1|16276.6|14
1659026100000|2022-07-28 16:35:00|17122.6|16322.6|17136.1|16336.1|17157.6|16752.6|16760.7|16318.6|8
1659026400000|2022-07-28 16:40:00|17137.6|16337.6|17140.1|16340.1|17152.6|16743.1|16762.1|16335.1|9
1659026700000|2022-07-28 16:45:00|16755.1|16715.1|17150.6|16350.6|17150.6|16715.1|16726.1|16315.1|6
1659027000000|2022-07-28 16:50:00|17153.6|16353.6|17151.1|16351.1|17159.1|16741.6|16744.7|16315.2|10
1659027300000|2022-07-28 16:55:00|17152.1|16352.1|16762.6|16722.6|17153.6|16722.6|16762.6|16322.2|9
1659027600000|2022-07-28 17:00:00|16760.1|16720.1|17126.6|16326.6|17130.1|16722.6|16760.1|16323.1|10
1659027900000|2022-07-28 17:05:00|17128.1|16328.1|16770.9|16730.9|17130.1|16744|16758.6|16328.1|10
1659028200000|2022-07-28 17:10:00|16772.9|16732.9|17141.4|16341.4|17141.4|16746.9|16766|16326.9|9
1659028500000|2022-07-28 17:15:00|16764.4|16724.4|16765.4|16741.4|17146.9|16742.4|16763.4|16345.9|8
1659028800000|2022-07-28 17:20:00|16766.4|16742.4|17166.9|16366.9|17169.4|16746.3|16765.4|16364.5|16
1659029100000|2022-07-28 17:25:00|17171.9|16371.9|17212.4|16412.4|17219.4|16798.8|16786.9|16362.2|96
1659029400000|2022-07-28 17:30:00|17211.4|16411.4|17191.9|16391.9|17221.4|16808.4|16820.9|16385.4|20
1659029700000|2022-07-28 17:35:00|17193.5|16393.5|17197.5|16397.5|17198.5|16398.5|17191.9|16391.9|8
1659030000000|2022-07-28 17:40:00|17196|16396|17191.5|16391.5|17196|16396|17191.5|16391.5|5
1659030300000|2022-07-28 17:45:00|16817.5|16777.5|17169.5|16369.5|17206|16787.9|16787|16367|16
1659030600000|2022-07-28 17:50:00|17174.5|16374.5|17184|16384|17205.5|16803.5|16815.7|16374.5|13
1659030900000|2022-07-28 17:55:00|17185.5|16385.5|17182.5|16382.5|17189.5|16389.5|17182.5|16382.5|13
1659009600000|2022-07-28 12:00:00|16883.4|16083.4|16854.6|16054.6|16889.9|16505.1|16500.7|16045.3|47
1659009900000|2022-07-28 12:05:00|16860.7|16060.7|16825.3|16025.3|16881|16081|16825.3|16025.3|16
1659010200000|2022-07-28 12:10:00|16814.6|16014.6|16826.5|16026.5|16828.1|16028.1|16796|15996|7
1659010500000|2022-07-28 12:15:00|16825.6|16025.6|16835.5|16035.5|16835.5|16401.9|16441|16022.5|5
1659010800000|2022-07-28 12:20:00|16837.1|16037.1|16839|16039|16839|16039|16835.5|16035.5|1
1659011100000|2022-07-28 12:25:00|16842|16042|16845.5|16045.5|16845.5|16045.5|16842|16042|0
1659011400000|2022-07-28 12:30:00|16470.5|16430.5|16844.5|16044.5|16845.5|16443.5|16466.5|16035.5|10
1659011700000|2022-07-28 12:35:00|16845.5|16045.5|16845.5|16045.5|16845.5|16045.5|16845.5|16045.5|0
1659012000000|2022-07-28 12:40:00|16845.4|16045.4|16845.4|16045.4|16845.4|16045.4|16845.4|16045.4|1
1659012300000|2022-07-28 12:45:00|16469.4|16445.4|16903.5|16103.5|16915.6|16494.3|16468.4|16092.4|27
1659012600000|2022-07-28 12:50:00|16908|16108|16898.9|16098.9|16911.9|16111.9|16897.9|16097.9|3
1659012900000|2022-07-28 12:55:00|16900.4|16100.4|16878|16078|16900.4|16480.8|16504.8|16060.7|9
1659013200000|2022-07-28 13:00:00|16879|16079|16533.7|16493.7|16895.5|16493.7|16523|16079|4
1659013500000|2022-07-28 13:05:00|16527.9|16487.9|16932.6|16132.6|16932.6|16541.9|16527.9|16118.5|29
1659013800000|2022-07-28 13:10:00|16942.6|16142.6|16953.6|16153.6|16954.1|16154.1|16942.6|16142.6|0
1659014100000|2022-07-28 13:15:00|16919.7|16119.7|16904.9|16104.9|16922.2|16122.2|16893.6|16093.6|8
1659014400000|2022-07-28 13:20:00|16923.4|16123.4|16902.1|16102.1|16923.4|16485.9|16504.6|16086.9|13
1659014700000|2022-07-28 13:25:00|16514.6|16474.6|16486.1|16446.1|16863.6|16476.6|16486.1|16034.6|9
1659015000000|2022-07-28 13:30:00|16487.6|16447.6|16914.6|16114.6|16922.9|16464.6|16483.1|16089.2|31
1659015300000|2022-07-28 13:35:00|16916.1|16116.1|16562.1|16522.1|16943.6|16523.1|16552.3|16114.6|5
1659015600000|2022-07-28 13:40:00|16563|16523|16553.3|16513.3|16927.8|16523|16553.3|16118|2
1659015900000|2022-07-28 13:45:00|16563|16523|16913|16113|16915.5|16523|16550.7|16113|1
1659016200000|2022-07-28 13:50:00|16903.2|16103.2|16887.6|16087.6|16912.6|16501|16524.9|16087.6|6
1659016500000|2022-07-28 13:55:00|16890.1|16090.1|16886.1|16086.1|16890.1|16090.1|16885.2|16085.2|2
1659016800000|2022-07-28 14:00:00|16888.6|16088.6|16903.9|16103.9|16905.9|16531.1|16526|16088.6|6
1659017100000|2022-07-28 14:05:00|16908.9|16108.9|16920.4|16120.4|16920.4|16120.4|16908.9|16108.9|2
1659017400000|2022-07-28 14:10:00|16922|16122|16927.9|16127.9|16927.9|16500.7|16524.7|16118.2|6
1659017700000|2022-07-28 14:15:00|16923.3|16123.3|16920.4|16120.4|16923.3|16123.3|16920.4|16120.4|2
1659018000000|2022-07-28 14:20:00|16923.4|16123.4|16592.9|16568.9|16945.4|16568.9|16563.9|16123.4|9
1659018300000|2022-07-28 14:25:00|16954.4|16154.4|16959.4|16159.4|16961.9|16161.9|16951.9|16151.9|1
1659018600000|2022-07-28 14:30:00|16591.9|16551.9|16903.8|16103.8|16945.5|16551.9|16518.8|16101.3|14
1659018900000|2022-07-28 14:35:00|16902.3|16102.3|16901.3|16101.3|16903.8|16478.8|16518.8|16100.3|7
1659019200000|2022-07-28 14:40:00|16857.2|16057.2|16842.3|16042.3|16857.2|16057.2|16841.3|16041.3|5
1659019500000|2022-07-28 14:45:00|16841.3|16041.3|16778.8|15978.8|16841.3|16415.2|16455.2|15904.3|17
1659019800000|2022-07-28 14:50:00|16808|16008|16776.1|15976.1|16829.7|16029.7|16736.1|15936.1|7
1659020100000|2022-07-28 14:55:00|16779.2|15979.2|16805.2|16005.2|16805.2|16005.2|16779.2|15979.2|3
1659020400000|2022-07-28 15:00:00|16806.1|16006.1|16793.5|15993.5|16808.1|16008.1|16793.5|15993.5|5
1659020700000|2022-07-28 15:05:00|16795|15995|16802.5|16002.5|16805|16005|16787.5|15987.5|9
1659021000000|2022-07-28 15:10:00|16795.7|15995.7|16777.6|15977.6|16795.7|15995.7|16754.6|15954.6|10
1659021300000|2022-07-28 15:15:00|16776.1|15976.1|16791.7|15991.7|16809.1|16392.6|16420.8|15969.5|15
1659021600000|2022-07-28 15:20:00|16793.2|15993.2|16824.3|16024.3|16825.8|16025.8|16793.2|15993.2|13
1659021900000|2022-07-28 15:25:00|16825.8|16025.8|16843.5|16043.5|16843.5|16043.5|16819.4|16019.4|6
1659022200000|2022-07-28 15:30:00|16840.6|16040.6|16931.4|16131.4|16931.4|16131.4|16840.5|16040.5|14
1659022500000|2022-07-28 15:35:00|16930.4|16130.4|16950.8|16150.8|16950.8|16150.8|16930.4|16130.4|10
1659022800000|2022-07-28 15:40:00|16948.8|16148.8|16953.2|16153.2|16953.2|16153.2|16948.8|16148.8|6
1659023100000|2022-07-28 15:45:00|16966.9|16166.9|17053.8|16253.8|17057.2|16675.2|16658.9|16166.9|41
1659023400000|2022-07-28 15:50:00|17051.3|16251.3|17033.3|16233.3|17056.3|16587.4|16611.4|16180.3|26
1659023700000|2022-07-28 15:55:00|17034.3|16234.3|17016|16216|17041.8|16241.8|17015.4|16215.4|8
1659024000000|2022-07-28 16:00:00|17013|16213|17031.7|16231.7|17031.7|16231.7|16988.4|16188.4|12
1659024300000|2022-07-28 16:05:00|17034.8|16234.8|17056.7|16256.7|17058.2|16258.2|17034.8|16234.8|10
1659024600000|2022-07-28 16:10:00|17053.7|16253.7|17081.7|16281.7|17081.7|16281.7|17030.2|16230.2|7
1659024900000|2022-07-28 16:15:00|17081.2|16281.2|17082.7|16282.7|17082.7|16282.7|17080.2|16280.2|5
1659025200000|2022-07-28 16:20:00|17081.7|16281.7|17166.7|16366.7|17166.7|16683.2|16723.2|16280.7|46
1659025500000|2022-07-28 16:25:00|16789.7|16749.7|17131.6|16331.6|17166.7|16754.2|16746.7|16300.7|17
1659025800000|2022-07-28 16:30:00|17116.6|16316.6|17124.1|16324.1|17124.1|16693.1|16717.1|16276.6|14
1659026100000|2022-07-28 16:35:00|17122.6|16322.6|17136.1|16336.1|17157.6|16752.6|16760.7|16318.6|8
1659026400000|2022-07-28 16:40:00|17137.6|16337.6|17140.1|16340.1|17152.6|16743.1|16762.1|16335.1|9
1659026700000|2022-07-28 16:45:00|16755.1|16715.1|17150.6|16350.6|17150.6|16715.1|16726.1|16315.1|6
1659027000000|2022-07-28 16:50:00|17153.6|16353.6|17151.1|16351.1|17159.1|16741.6|16744.7|16315.2|10
1659027300000|2022-07-28 16:55:00|17152.1|16352.1|16762.6|16722.6|17153.6|16722.6|16762.6|16322.2|9
1659027600000|2022-07-28 17:00:00|16760.1|16720.1|17126.6|16326.6|17130.1|16722.6|16760.1|16323.1|10
1659027900000|2022-07-28 17:05:00|17128.1|16328.1|16770.9|16730.9|17130.1|16744|16758.6|16328.1|10
1659028200000|2022-07-28 17:10:00|16772.9|16732.9|17141.4|16341.4|17141.4|16746.9|16766|16326.9|9
1659028500000|2022-07-28 17:15:00|16764.4|16724.4|16765.4|16741.4|17146.9|16742.4|16763.4|16345.9|8
1659028800000|2022-07-28 17:20:00|16766.4|16742.4|17166.9|16366.9|17169.4|16746.3|16765.4|16364.5|16
1659029100000|2022-07-28 17:25:00|17171.9|16371.9|17212.4|16412.4|17219.4|16798.8|16786.9|16362.2|96
1659029400000|2022-07-28 17:30:00|17211.4|16411.4|17191.9|16391.9|17221.4|16808.4|16820.9|16385.4|20
1659029700000|2022-07-28 17:35:00|17193.5|16393.5|17197.5|16397.5|17198.5|16398.5|17191.9|16391.9|8
1659030000000|2022-07-28 17:40:00|17196|16396|17191.5|16391.5|17196|16396|17191.5|16391.5|5
1659030300000|2022-07-28 17:45:00|16817.5|16777.5|17169.5|16369.5|17206|16787.9|16787|16367|16
1659030600000|2022-07-28 17:50:00|17174.5|16374.5|17184|16384|17205.5|16803.5|16815.7|16374.5|13
1659030900000|2022-07-28 17:55:00|17185.5|16385.5|17182.5|16382.5|17189.5|16389.5|17182.5|16382.5|13
1659096000000|2022-07-29 12:00:00|17255.7|16455.7|17528.2|16728.2|17528.2|17118.2|17142.2|16455.7|68
1659096300000|2022-07-29 12:05:00|17527.1|16727.1|17285.3|16485.3|17527.1|17086.3|17064.3|16485.3|18
1659096600000|2022-07-29 12:10:00|17286.3|16486.3|17235.4|16435.4|17295.3|16495.3|17199.8|16399.8|33
1659096900000|2022-07-29 12:15:00|17234.3|16434.3|16884.3|16844.3|17303.7|16857.2|16884.3|16433.3|24
1659097200000|2022-07-29 12:20:00|||||||||2
1659097500000|2022-07-29 12:25:00|17236.1|16436.1|17282.2|16482.2|17283.2|16844.3|16884.3|16436.1|10
1659097800000|2022-07-29 12:30:00|17284.7|16484.7|17290.2|16490.2|17290.2|16490.2|17284.7|16484.7|2
1659098100000|2022-07-29 12:35:00|17284.3|16484.3|17284.3|16484.3|17284.3|16484.3|17284.3|16484.3|1
1659098400000|2022-07-29 12:40:00|17286.8|16486.8|17284.2|16484.2|17286.8|16486.8|17284.2|16484.2|11
1659098700000|2022-07-29 12:45:00|17285.3|16485.3|17284.2|16484.2|17286.7|16486.7|17283.8|16483.8|4
1659099000000|2022-07-29 12:50:00|||||||||1
1659099300000|2022-07-29 12:55:00|||||||||1
1659099600000|2022-07-29 13:00:00|17282.7|16482.7|17315.3|16515.3|17363.3|16964.6|16930|16482.7|29
1659099900000|2022-07-29 13:05:00|17335.1|16535.1|17011.9|16971.9|17407.6|16984.1|16985.7|16535.1|22
1659100200000|2022-07-29 13:10:00|17010.4|16970.4|17396.4|16596.4|17396.4|16970.4|17010.4|16596.4|1
1659100500000|2022-07-29 13:15:00|17406.6|16606.6|17396.4|16596.4|17406.6|17004.4|17004.1|16561.9|26
1659100800000|2022-07-29 13:20:00|17397.9|16597.9|17396.8|16596.8|17397.9|16597.9|17396.8|16596.8|4
1659101100000|2022-07-29 13:25:00|17397.9|16597.9|17401.4|16601.4|17404.4|16990.3|16987.9|16587.8|34
1659101400000|2022-07-29 13:30:00|17402.8|16602.8|17048.8|17024.8|17402.8|17024.8|17023.8|16602.8|30
1659101700000|2022-07-29 13:35:00|17047.8|17023.8|17048.8|17024.8|17048.8|17024.8|17047.8|17023.8|2
1659102000000|2022-07-29 13:40:00|17370.3|16570.3|17396.2|16596.2|17396.2|16596.2|17370.3|16570.3|11
1659102300000|2022-07-29 13:45:00|17393.2|16593.2|17393.2|16593.2|17393.2|16593.2|17393.2|16593.2|0
1659102600000|2022-07-29 13:50:00|17395.7|16595.7|17408.2|16608.2|17408.2|16608.2|17395.7|16595.7|2
1659102900000|2022-07-29 13:55:00|17410.7|16610.7|17408.2|16608.2|17413.2|16613.2|17408.2|16608.2|0
1659103200000|2022-07-29 14:00:00|17412.3|16612.3|17421.9|16621.9|17449.4|17045.3|17066.8|16612.3|30
1659103500000|2022-07-29 14:05:00|17410.8|16610.8|17410.7|16610.7|17410.8|16610.8|17407.8|16607.8|4
1659103800000|2022-07-29 14:10:00|17409.7|16609.7|17423.7|16623.7|17423.7|16623.7|17409.7|16609.7|0
1659104100000|2022-07-29 14:15:00|17426.7|16626.7|17379.2|16579.2|17433.1|17029.7|17045.5|16575.7|10
1659104400000|2022-07-29 14:20:00|17380.7|16580.7|17378.2|16578.2|17386.7|16586.7|17378.2|16578.2|5
1659104700000|2022-07-29 14:25:00|17379.7|16579.7|17375.1|16575.1|17380.7|16580.7|17375.1|16575.1|0
1659105300000|2022-07-29 14:35:00|17377.6|16577.6|17380.1|16580.1|17380.1|16580.1|17377.6|16577.6|0
1659105900000|2022-07-29 14:45:00|17365.2|16565.2|16987.6|16947.6|17365.2|16947.6|16987.6|16560.1|0
1659106200000|2022-07-29 14:50:00|16986.6|16946.6|16986.6|16946.6|16986.6|16946.6|16986.6|16946.6|1
1659106800000|2022-07-29 15:00:00|16991.7|16951.7|17044.9|17004.9|17419.9|17004.9|16991.7|16589.1|10
1659107100000|2022-07-29 15:05:00|17039.4|17015.4|17411.9|16611.9|17413.4|17015.4|17030.4|16609.4|14
1659107400000|2022-07-29 15:10:00|17415.9|16615.9|17044.9|17004.9|17417.4|17004.9|17040.3|16614.9|2
1659107700000|2022-07-29 15:15:00|17038.3|17014.3|17394.8|16594.8|17417|17017.9|17025.4|16560.5|32
1659108000000|2022-07-29 15:20:00|17397.8|16597.8|17433.2|16633.2|17433.3|16633.3|17397.8|16597.8|2
1659108300000|2022-07-29 15:25:00|17431.2|16631.2|17388.2|16588.2|17431.2|16631.2|17388.2|16588.2|9
1659108600000|2022-07-29 15:30:00|17387.2|16587.2|17385|16585|17392.1|16592.1|17374.9|16574.9|2
1659108900000|2022-07-29 15:35:00|17380|16580|17401.6|16601.6|17401.6|17000.8|16993.2|16568|11
1659109200000|2022-07-29 15:40:00|17403.6|16603.6|17370.3|16570.3|17403.6|16603.6|17357.9|16557.9|9
1659109500000|2022-07-29 15:45:00|17364.3|16564.3|17378.4|16578.4|17378.4|16958.5|16998.5|16561.7|5
1659109800000|2022-07-29 15:50:00|17382.4|16582.4|17355.6|16555.6|17388.3|16588.3|17335.8|16535.8|17
1659110100000|2022-07-29 15:55:00|17353.6|16553.6|17366.3|16566.3|17374.7|16574.7|17353.6|16553.6|0
1659110400000|2022-07-29 16:00:00|17354.4|16554.4|17364.3|16564.3|17364.3|16564.3|17349.5|16549.5|6
1659110700000|2022-07-29 16:05:00|17362.8|16562.8|17364.3|16564.3|17364.3|16564.3|17362.8|16562.8|0
1659111000000|2022-07-29 16:10:00|17351.8|16551.8|17391.6|16591.6|17392|16592|17350.3|16550.3|7
1659111300000|2022-07-29 16:15:00|17010.1|16970.1|17352|16552|17374.1|16970.1|17010.1|16531.8|13
1659111600000|2022-07-29 16:20:00|17351|16551|16992.7|16952.7|17375.4|16957.9|16969|16532.7|37
1659111900000|2022-07-29 16:25:00|16991.2|16951.2|17370.6|16570.6|17379.1|16960.6|16991.2|16561.4|24
1659112200000|2022-07-29 16:30:00|17369.1|16569.1|17373.7|16573.7|17389|16964.5|17004.5|16561.7|13
1659112500000|2022-07-29 16:35:00|17375.2|16575.2|17369.7|16569.7|17378.2|16578.2|17369.7|16569.7|1
1659112800000|2022-07-29 16:40:00|17361.6|16561.6|17361.5|16561.5|17361.6|16561.6|17361.5|16561.5|0
1659113400000|2022-07-29 16:50:00|17343.7|16543.7|17352.6|16552.6|17366.5|16943.5|16983.5|16534.9|8
1659113700000|2022-07-29 16:55:00|17351.1|16551.1|17346.6|16546.6|17351.1|16551.1|17346.6|16546.6|1
1659114000000|2022-07-29 17:00:00|17345.1|16545.1|17342|16542|17346.1|16947.9|16971.9|16539|3
1659114300000|2022-07-29 17:05:00|17343.4|16543.4|17339.9|16539.9|17343.4|16543.4|17339.5|16539.5|2
1659114600000|2022-07-29 17:10:00|17338.4|16538.4|17339.9|16539.9|17339.9|16539.9|17338.4|16538.4|3
1659114900000|2022-07-29 17:15:00|17338.8|16538.8|17331|16531|17345.3|16925.3|16936.7|16531|6
1659115200000|2022-07-29 17:20:00|17333.9|16533.9|16976.6|16936.6|17339.8|16940.8|16962.3|16533.9|6
1659115500000|2022-07-29 17:25:00|17359.6|16559.6|17375|16575|17390.4|16978.8|16967|16549.1|48
1659115800000|2022-07-29 17:30:00|17377.5|16577.5|17349.7|16549.7|17377.5|16577.5|17332.1|16532.1|9
1659116100000|2022-07-29 17:35:00|17349.6|16549.6|17311.1|16511.1|17351.7|16551.7|17307.1|16507.1|1
1659116400000|2022-07-29 17:40:00|17307|16507|17314.4|16514.4|17314.4|16514.4|17290.5|16490.5|16
1659116700000|2022-07-29 17:45:00|17312.9|16512.9|17284.3|16484.3|17314.4|16514.4|17281.8|16481.8|3
1659117000000|2022-07-29 17:50:00|17283.3|16483.3|17317.8|16517.8|17317.8|16517.8|17260.8|16460.8|6
1659117300000|2022-07-29 17:55:00|17314.9|16514.9|17280.7|16480.7|17314.9|16905.3|16945.3|16450.3|20
1659355200000|2022-08-01 12:00:00|16933.3|16909.3|17280.8|16480.8|17317.2|16909.3|16933.3|16450.5|32
1659355500000|2022-08-01 12:05:00|17279.4|16479.4|17250.7|16450.7|17283.5|16483.5|17250.7|16450.7|1
1659355800000|2022-08-01 12:10:00|17229.3|16429.3|17224.3|16424.3|17231.2|16431.2|17220.2|16420.2|4
1659356100000|2022-08-01 12:15:00|17229.8|16429.8|17202.7|16402.7|17229.8|16429.8|17199.9|16399.9|0
1659356400000|2022-08-01 12:20:00|17204|16404|17155.1|16355.1|17205.4|16405.4|17152.4|16352.4|12
1659356700000|2022-08-01 12:25:00|17156.5|16356.5|17015.3|16215.3|17168.5|16637.3|16642.3|16215.3|21
1659357000000|2022-08-01 12:30:00|17012.5|16212.5|17081|16281|17085.7|16637.6|16643.5|16208.4|7
1659357300000|2022-08-01 12:35:00|17079.6|16279.6|17087.3|16287.3|17087.3|16287.3|17074.8|16274.8|1
1659357600000|2022-08-01 12:40:00|17088.6|16288.6|16698.4|16658.4|17094.8|16677.3|16698.4|16279.8|2
1659357900000|2022-08-01 12:45:00|16697.3|16657.3|17040.2|16240.2|17052.6|16657.3|16697.2|16240.2|9
1659358200000|2022-08-01 12:50:00|17041.3|16241.3|17046.7|16246.7|17046.7|16246.7|17041.3|16241.3|0
1659358500000|2022-08-01 12:55:00|17049.5|16249.5|17062.2|16262.2|17062.2|16262.2|17044.9|16244.9|1
1659358800000|2022-08-01 13:00:00|17063.5|16263.5|17129.2|16329.2|17165.6|16365.6|17063.5|16263.5|8
1659359100000|2022-08-01 13:05:00|17131.5|16331.5|17110.3|16310.3|17131.5|16331.5|17102.8|16302.8|9
1659359400000|2022-08-01 13:10:00|17113.1|16313.1|16793|16753|17161.4|16758.3|16780|16313.1|8
1659359700000|2022-08-01 13:15:00|16787.8|16763.8|17214.4|16414.4|17214.4|16785.1|16787.8|16370|19
1659360000000|2022-08-01 13:20:00|17218.2|16418.2|17289.6|16489.6|17293.3|16493.3|17218.2|16418.2|13
1659360300000|2022-08-01 13:25:00|17289.9|16489.9|17311.4|16511.4|17311.4|16511.4|17289.9|16489.9|8
1659360600000|2022-08-01 13:30:00|16934.1|16894.1|17314.6|16514.6|17314.6|16933.7|16930.2|16483.2|35
1659360900000|2022-08-01 13:35:00|17313.4|16513.4|17287.5|16487.5|17320|16900|16902.5|16472.7|5
1659361200000|2022-08-01 13:40:00|17272.7|16472.7|17270.2|16470.2|17313.4|16513.4|17263.4|16463.4|5
1659361500000|2022-08-01 13:45:00|17260|16460|17259.3|16459.3|17272.9|16472.9|17259.3|16459.3|1
1659361800000|2022-08-01 13:50:00|17258.1|16458.1|17231.5|16431.5|17258.1|16458.1|17231.5|16431.5|5
1659362100000|2022-08-01 13:55:00|17222.4|16422.4|17222.4|16422.4|17222.4|16422.4|17222.4|16422.4|0
1659362400000|2022-08-01 14:00:00|17237.1|16437.1|17258.9|16458.9|17259|16459|17237.1|16437.1|8
1659362700000|2022-08-01 14:05:00|17280.8|16480.8|16963.9|16923.9|17328.7|16929.2|16953.2|16480.8|24
1659363000000|2022-08-01 14:10:00|16962.8|16922.8|16962.7|16922.7|16962.8|16929.4|16953.4|16922.7|6
1659363300000|2022-08-01 14:15:00|17345.4|16545.4|17345.4|16545.4|17345.4|16545.4|17345.4|16545.4|4
1659363600000|2022-08-01 14:20:00|17344.3|16544.3|17345.4|16545.4|17345.4|16545.4|17344.3|16544.3|5
1659363900000|2022-08-01 14:25:00|16968.1|16928.1|16970.4|16930.4|16970.4|16930.4|16968.1|16928.1|2
1659364200000|2022-08-01 14:30:00|16969.2|16929.2|16969.2|16929.2|16969.2|16929.2|16969.2|16929.2|0
1659364500000|2022-08-01 14:35:00|16959.8|16935.8|17245.5|16445.5|17306.7|16935.8|16959.8|16445.5|12
1659364800000|2022-08-01 14:40:00|17242.8|16442.8|17250|16450|17256.9|16456.9|17213.5|16413.5|5
1659365100000|2022-08-01 14:45:00|17243.2|16443.2|17254.8|16454.8|17254.8|16454.8|17204.1|16404.1|9
1659365400000|2022-08-01 14:50:00|17255.9|16455.9|17230.4|16430.4|17257.1|16457.1|17227.7|16427.7|1
1659365700000|2022-08-01 14:55:00|17227.7|16427.7|17227.7|16427.7|17244.5|16444.5|17227.7|16427.7|0
1659366000000|2022-08-01 15:00:00|17252|16452|17229|16429|17252|16452|17225.2|16425.2|2
1659366300000|2022-08-01 15:05:00|17227.9|16427.9|16884.4|16844.4|17236.9|16844.4|16871.9|16427.9|4
1659366600000|2022-08-01 15:10:00|17303.3|16503.3|16919.4|16879.4|17304.4|16879.4|16898.9|16501.9|11
1659366900000|2022-08-01 15:15:00|17304.4|16504.4|17301.9|16501.9|17304.4|16504.4|17301.9|16501.9|3
1659367200000|2022-08-01 15:20:00|17298.4|16498.4|16921.2|16881.2|17301.9|16886.9|16921.2|16498.4|1
1659367500000|2022-08-01 15:25:00|16922.3|16882.3|16958.4|16918.4|17332.3|16918.4|16922.3|16515.7|19
1659367800000|2022-08-01 15:30:00|16964.3|16940.3|16980.6|16956.6|17344.1|16956.6|16956.3|16534.7|21
1659368100000|2022-08-01 15:35:00|16981.7|16957.7|17338.1|16538.1|17354.5|16957.7|16974.1|16538.1|11
1659368400000|2022-08-01 15:40:00|17325.9|16525.9|17300.6|16500.6|17325.9|16525.9|17300.6|16500.6|3
1659368700000|2022-08-01 15:45:00|17299.3|16499.3|17273.4|16473.4|17299.3|16499.3|17271.1|16471.1|5
1659369000000|2022-08-01 15:50:00|17274.5|16474.5|17209|16409|17275.6|16799|16839|16409|6
1659369300000|2022-08-01 15:55:00|17207.7|16407.7|17236.9|16436.9|17237.2|16437.2|17199.7|16399.7|4
1659369600000|2022-08-01 16:00:00|17235.6|16435.6|17234.9|16434.9|17236.5|16436.5|17234.9|16434.9|0
1659369900000|2022-08-01 16:05:00|17236|16436|17234.4|16434.4|17236|16436|17234.4|16434.4|4
1659370200000|2022-08-01 16:10:00|17226.2|16426.2|17220.5|16420.5|17226.2|16426.2|17220.5|16420.5|0
1659370500000|2022-08-01 16:15:00|17235.7|16435.7|17235.7|16435.7|17235.7|16793.7|16817.7|16435.7|2
1659370800000|2022-08-01 16:20:00|17257.9|16457.9|17250.1|16450.1|17257.9|16457.9|17240.4|16440.4|15
1659371100000|2022-08-01 16:25:00|17257|16457|17253.1|16453.1|17259.3|16459.3|17243.4|16443.4|6
1659371400000|2022-08-01 16:30:00|17254.2|16454.2|17255.6|16455.6|17258.1|16458.1|17220.2|16420.2|11
1659371700000|2022-08-01 16:35:00|17255.5|16455.5|17254.2|16454.2|17255.5|16455.5|17254.2|16454.2|2
1659372000000|2022-08-01 16:40:00|17252.8|16452.8|17218.8|16418.8|17253.9|16453.9|17218.8|16418.8|0
1659372300000|2022-08-01 16:45:00|17219.9|16419.9|17218.9|16418.9|17231.5|16431.5|17218.9|16418.9|5
1659372600000|2022-08-01 16:50:00|17220.1|16420.1|17243|16443|17254.2|16454.2|17200.5|16400.5|11
1659372900000|2022-08-01 16:55:00|17241.6|16441.6|17241.6|16441.6|17242.8|16442.8|17241.6|16441.6|2
1659373200000|2022-08-01 17:00:00|17243.9|16443.9|17240.9|16440.9|17245|16445|17240.9|16440.9|2
1659373500000|2022-08-01 17:05:00|17243.2|16443.2|17238.9|16438.9|17244.3|16444.3|17234.3|16434.3|1
1659373800000|2022-08-01 17:10:00|17240|16440|17250.7|16450.7|17253.4|16453.4|17237.7|16437.7|2
1659374100000|2022-08-01 17:15:00|17252.9|16452.9|17256.3|16456.3|17256.3|16456.3|17252.9|16452.9|0
1659374400000|2022-08-01 17:20:00|16880|16840|17248.7|16448.7|17252.7|16842.3|16880|16445.5|7
1659374700000|2022-08-01 17:25:00|17248.6|16448.6|16878.7|16854.7|17274.5|16866.6|16819.8|16376.8|127
1659375000000|2022-08-01 17:30:00|16879.9|16855.9|17185.3|16385.3|17256.7|16855.9|16786|16368.1|17
1659375300000|2022-08-01 17:35:00|17188|16388|17188|16388|17188|16388|17186.6|16386.6|6
1659375600000|2022-08-01 17:40:00|17186.6|16386.6|17186.6|16386.6|17186.6|16386.6|17186.6|16386.6|5
1659375900000|2022-08-01 17:45:00|17189.3|16389.3|17200|16400|17200|16400|17189.3|16389.3|0
1659376200000|2022-08-01 17:50:00|17197.7|16397.7|17221.9|16421.9|17221.9|16801.9|16837.9|16377|7
1659376500000|2022-08-01 17:55:00|17220.6|16420.6|17206.9|16406.9|17220.6|16420.6|17206.4|16406.4|7
1659441600000|2022-08-02 12:00:00|17249.1|16449.1|17304|16504|17313.3|16841|16881|16438.5|9
1659441900000|2022-08-02 12:05:00|17306.6|16506.6|17309.3|16509.3|17309.3|16509.3|17306.6|16506.6|0
1659442200000|2022-08-02 12:10:00|17310.4|16510.4|17329.5|16529.5|17329.5|16900.6|16940.6|16510.4|5
1659442500000|2022-08-02 12:15:00|16952.2|16912.2|17319.3|16519.3|17359.8|16959.2|16952.2|16517.9|17
1659442800000|2022-08-02 12:20:00|17317.9|16517.9|17319.2|16519.2|17319.2|16519.2|17317.9|16517.9|0
1659443100000|2022-08-02 12:25:00|17316.6|16516.6|17323|16523|17323|16523|17316.6|16516.6|1
1659443400000|2022-08-02 12:30:00|17325.7|16525.7|17338.2|16538.2|17338.2|16901.6|16924.4|16525.7|1
1659443700000|2022-08-02 12:35:00|17327.7|16527.7|17325|16525|17327.7|16527.7|17325|16525|1
1659444000000|2022-08-02 12:40:00|17320.3|16520.3|17320.3|16520.3|17320.3|16520.3|17320.3|16520.3|0
1659444300000|2022-08-02 12:45:00|17322.9|16522.9|17320.3|16520.3|17322.9|16522.9|17320.3|16520.3|1
1659444600000|2022-08-02 12:50:00|17322.9|16522.9|17330.2|16530.2|17331.7|16531.7|17322.9|16522.9|0
1659444900000|2022-08-02 12:55:00|17328.9|16528.9|16956.5|16916.5|17334.2|16916.5|16954|16528.9|1
1659445200000|2022-08-02 13:00:00|16951|16927|17343.3|16543.3|17343.3|16943.5|16951|16527.9|7
1659445500000|2022-08-02 13:05:00|17344.6|16544.6|17344.6|16544.6|17344.6|16544.6|17344.6|16544.6|4
1659445800000|2022-08-02 13:10:00|17347.2|16547.2|16993.2|16953.2|17369.3|16961.7|16979.2|16547.2|6
1659446100000|2022-08-02 13:15:00|16994.6|16954.6|16997.2|16957.2|16997.2|16957.2|16994.6|16954.6|11
1659446400000|2022-08-02 13:20:00|17371.9|16571.9|17338.5|16538.5|17371.9|16571.9|17338.5|16538.5|10
1659446700000|2022-08-02 13:25:00|17338.4|16538.4|17346.2|16546.2|17346.2|16546.2|17338.4|16538.4|0
1659447000000|2022-08-02 13:30:00|17347.5|16547.5|17373|16573|17373|16950.5|16970.9|16547.5|2
1659447300000|2022-08-02 13:35:00|17371.6|16571.6|17351.5|16551.5|17374.3|16960.5|16996.8|16550.3|5
1659447600000|2022-08-02 13:40:00|17355.4|16555.4|16980.3|16940.3|17361.6|16940.3|16980.3|16555.4|1
1659447900000|2022-08-02 13:45:00|16978.9|16938.9|17347.4|16547.4|17361.6|16945.6|16969.6|16546.1|12
1659448200000|2022-08-02 13:50:00|16974|16950|17370.2|16570.2|17371.5|16960.7|16974|16555.5|17
1659448500000|2022-08-02 13:55:00|17372.9|16572.9|17326.4|16526.4|17372.9|16572.9|17326.4|16526.4|5
1659448800000|2022-08-02 14:00:00|17327.7|16527.7|17336.5|16536.5|17336.5|16536.5|17327.7|16527.7|1
1659449400000|2022-08-02 14:10:00|16922|16882|17326.4|16526.4|17331.1|16882|16922|16515.8|11
1659449700000|2022-08-02 14:15:00|17323.8|16523.8|17326.4|16526.4|17326.4|16526.4|17321.1|16521.1|1
1659450300000|2022-08-02 14:25:00|17322.4|16522.4|17348.7|16548.7|17348.7|16916.3|16940.3|16522.4|7
1659450600000|2022-08-02 14:30:00|17349.9|16549.9|17334.1|16534.1|17349.9|16928.3|16952.3|16529.4|2
1659450900000|2022-08-02 14:35:00|17331.7|16531.7|17268.1|16468.1|17335|16535|17268.1|16468.1|5
1659451200000|2022-08-02 14:40:00|17274.7|16474.7|17268.3|16468.3|17312.4|16890.9|16913.6|16459.1|4
1659451500000|2022-08-02 14:45:00|17265.7|16465.7|17265.4|16465.4|17265.7|16465.7|17258.9|16458.9|1
1659451800000|2022-08-02 14:50:00|17264|16464|17260.3|16460.3|17266.2|16466.2|17259.6|16459.6|1
1659452100000|2022-08-02 14:55:00|17257.7|16457.7|17272.7|16472.7|17272.7|16472.7|17252.4|16452.4|13
1659452400000|2022-08-02 15:00:00|17273.5|16473.5|17279.7|16479.7|17279.7|16479.7|17267.4|16467.4|6
1659452700000|2022-08-02 15:05:00|17272.6|16472.6|17283.5|16483.5|17283.5|16483.5|17272.6|16472.6|1
1659453000000|2022-08-02 15:10:00|17282.2|16482.2|17283.5|16483.5|17283.5|16483.5|17275.6|16475.6|2
1659453300000|2022-08-02 15:15:00|17280.8|16480.8|17292.4|16492.4|17292.4|16492.4|17275.5|16475.5|11
1659453600000|2022-08-02 15:20:00|17291.1|16491.1|17288.4|16488.4|17291.1|16491.1|17285.8|16485.8|1
1659453900000|2022-08-02 15:25:00|17294.3|16494.3|17340.6|16540.6|17340.6|16540.6|17291.7|16491.7|8
1659454200000|2022-08-02 15:30:00|17342.8|16542.8|17359.1|16559.1|17359.1|16559.1|17341.5|16541.5|1
1659454500000|2022-08-02 15:35:00|17357.8|16557.8|17311.8|16511.8|17363.7|16935.9|16975.7|16510.7|5
1659454800000|2022-08-02 15:40:00|17310.4|16510.4|17308.9|16508.9|17312.6|16512.6|17299.7|16499.7|4
1659455100000|2022-08-02 15:45:00|17307.6|16507.6|17345.4|16545.4|17345.4|16545.4|17305.8|16505.8|3
1659455400000|2022-08-02 15:50:00|17345.3|16545.3|17337.4|16537.4|17348|16941.3|16948.1|16537.4|9
1659455700000|2022-08-02 15:55:00|17336.2|16536.2|17342.4|16542.4|17342.4|16919.9|16957.3|16518.1|10
1659456000000|2022-08-02 16:00:00|17345.9|16545.9|17294.1|16494.1|17345.9|16925.8|16965.8|16486.5|16
1659456300000|2022-08-02 16:05:00|17336.6|16536.6|17336.5|16536.5|17337.7|16537.7|17335.3|16535.3|2
1659456600000|2022-08-02 16:10:00|17337.7|16537.7|17356.7|16556.7|17356.7|16931.6|16971.5|16536.3|8
1659456900000|2022-08-02 16:15:00|17355.4|16555.4|17350.8|16550.8|17357.9|16938.1|16962.1|16550.8|3
1659457200000|2022-08-02 16:20:00|17350.7|16550.7|17365.3|16565.3|17366.6|16939.3|16963.3|16550.7|41
1659457500000|2022-08-02 16:25:00|17364|16564|17393.7|16593.7|17393.7|16593.7|17362.7|16562.7|20
1659457800000|2022-08-02 16:30:00|17392.4|16592.4|17403.8|16603.8|17404.2|16998.6|17000|16591.9|26
1659458100000|2022-08-02 16:35:00|17402.5|16602.5|17384.6|16584.6|17402.5|16602.5|17384.6|16584.6|3
1659458400000|2022-08-02 16:40:00|17389.3|16589.3|17002|16962|17393.9|16969.5|16993.5|16559.7|5
1659458700000|2022-08-02 16:45:00|17003.1|16963.1|17370.7|16570.7|17380|16972|16994.8|16563.2|5
1659459000000|2022-08-02 16:50:00|17373.3|16573.3|16993.8|16953.8|17374.5|16953.8|16993.8|16571.6|1
1659459300000|2022-08-02 16:55:00|16993.6|16953.6|16993.6|16953.6|16993.6|16953.6|16993.6|16953.6|1
1659459600000|2022-08-02 17:00:00|17381.8|16581.8|17366.8|16566.8|17381.8|16581.8|17365.6|16565.6|4
1659459900000|2022-08-02 17:05:00|16989.3|16949.3|17367.8|16567.8|17385.3|16969.4|16986.3|16565.3|12
1659460200000|2022-08-02 17:10:00|17371.6|16571.6|16986|16962|17371.6|16962|16986|16562.8|4
1659460500000|2022-08-02 17:15:00|17367.4|16567.4|17377.9|16577.9|17377.9|16962|16980.1|16561.5|3
1659460800000|2022-08-02 17:20:00|16996.6|16956.6|17373.8|16573.8|17377.9|16956.6|16996.6|16558|3
1659461100000|2022-08-02 17:25:00|17372.6|16572.6|16995.1|16955.1|17402.3|16999.3|16991.5|16566.3|44
1659461400000|2022-08-02 17:30:00|16981.8|16957.8|17387.3|16587.3|17387.3|16957.8|16974.4|16566.7|2
1659461700000|2022-08-02 17:35:00|17389.6|16589.6|17389.6|16589.6|17389.6|16589.6|17389.6|16589.6|0
1659462000000|2022-08-02 17:40:00|17016.1|16976.1|17011.1|16971.1|17396.1|16978.6|17011.1|16596.1|0
1659462300000|2022-08-02 17:45:00|17004.4|16980.4|17018.5|16978.5|17018.5|16981.6|17004.4|16976.2|0
1659462600000|2022-08-02 17:50:00|17021|16981|17396.6|16596.6|17402.2|16999.1|17015.7|16593.9|12
1659462900000|2022-08-02 17:55:00|17394.1|16594.1|17398.9|16598.9|17403.9|17000.6|17023.4|16594.1|9
1659528000000|2022-08-03 12:00:00|16972.9|16948.9|17383.9|16583.9|17387.8|16948.9|16971.6|16562.8|7
1659528300000|2022-08-03 12:05:00|17382.6|16582.6|17395.2|16595.2|17395.2|16595.2|17380.1|16580.1|1
1659528600000|2022-08-03 12:10:00|17396.5|16596.5|17396.5|16596.5|17396.5|16596.5|17396.5|16596.5|4
1659528900000|2022-08-03 12:15:00|17395.2|16595.2|17391.3|16591.3|17395.2|16595.2|17391.3|16591.3|0
1659529200000|2022-08-03 12:20:00|17390|16590|17392.6|16592.6|17392.6|16592.6|17386.2|16586.2|1
1659529500000|2022-08-03 12:25:00|17396.4|16596.4|17063.4|17039.4|17426.3|17039.4|17043.7|16596.4|42
1659529800000|2022-08-03 12:30:00|17065.8|17041.8|17716.6|16916.6|17761.2|17263.9|17065.8|16800|82
1659530100000|2022-08-03 12:35:00|17697.2|16897.2|17313.3|17289.3|17726.8|17289.3|17313.3|16865.1|31
1659530400000|2022-08-03 12:40:00|17314.5|17290.5|17726.5|16926.5|17727.8|17306.8|17313.1|16864.9|25
1659530700000|2022-08-03 12:45:00|17725.2|16925.2|17350|17310|17744.1|17322.7|17326.2|16877.4|11
1659531000000|2022-08-03 12:50:00|17339.1|17299.1|17692.5|16892.5|17711.3|17301.3|17296.1|16866.6|24
1659531300000|2022-08-03 12:55:00|17695.1|16895.1|17696.3|16896.3|17696.3|16896.3|17693.9|16893.9|1
1659531600000|2022-08-03 13:00:00|17683.4|16883.4|17338|17298|17718.8|17298|17334.4|16878.4|12
1659531900000|2022-08-03 13:05:00|17323.6|17299.6|17691.5|16891.5|17725.5|17304.1|17323.6|16889|21
1659532200000|2022-08-03 13:10:00|17694|16894|17736.4|16936.4|17742.9|17353.4|17337.7|16894|67
1659532500000|2022-08-03 13:15:00|17735.2|16935.2|17691|16891|17756.3|16956.3|17683.7|16883.7|37
1659532800000|2022-08-03 13:20:00|17689.7|16889.7|17318.7|17278.7|17694.7|17278.7|17291.3|16873.7|5
1659533100000|2022-08-03 13:25:00|17319.9|17279.9|17314.4|17290.4|17319.9|17290.4|17313.2|17279.9|7
1659533400000|2022-08-03 13:30:00|17315.7|17291.7|17340.1|17300.1|17712.6|17300.1|17315.7|16908.8|12
1659533700000|2022-08-03 13:35:00|17340|17300|17340|17300|17343.7|17309.1|17333.1|17300|1
1659534000000|2022-08-03 13:40:00|17322.1|17298.1|17691.1|16891.1|17699.8|17298.1|17318.4|16891.1|8
1659534300000|2022-08-03 13:45:00|17686.1|16886.1|17634.8|16834.8|17687.3|17194.6|17234.6|16822.3|13
1659534600000|2022-08-03 13:50:00|17636|16836|17684.8|16884.8|17684.8|16884.8|17634.8|16834.8|17
1659534900000|2022-08-03 13:55:00|17682.2|16882.2|17635.7|16835.7|17684.7|17237.3|17261.3|16828.3|11
1659535200000|2022-08-03 14:00:00|17636.9|16836.9|17633.3|16833.3|17640.7|16840.7|17633.3|16833.3|12
1659535500000|2022-08-03 14:05:00|17621.8|16821.8|17632.1|16832.1|17633.3|16833.3|17620.5|16820.5|5
1659535800000|2022-08-03 14:10:00|17633.3|16833.3|17629.4|16829.4|17633.3|16833.3|17626.9|16826.9|13
1659536100000|2022-08-03 14:15:00|17644.4|16844.4|17273.9|17249.9|17646.9|17249.9|17269.4|16844.4|7
1659536400000|2022-08-03 14:20:00|17287|17247|17316.3|17292.3|17698.7|17292.3|17287|16867.1|13
1659536700000|2022-08-03 14:25:00|17715.8|16915.8|17684.6|16884.6|17715.8|17300.9|17322.6|16865.4|14
1659537000000|2022-08-03 14:30:00|17689.4|16889.4|17673.8|16873.8|17691.7|17278.3|17288.9|16844.2|5
1659537300000|2022-08-03 14:35:00|17670|16870|17674.9|16874.9|17674.9|17253.9|17276.7|16864.9|5
1659537600000|2022-08-03 14:40:00|17678.7|16878.7|17669|16869|17678.7|17260|17279.2|16866.6|6
1659537900000|2022-08-03 14:45:00|17665.1|16865.1|17291|17251|17671.1|17251|17289.8|16865.1|3
1659538200000|2022-08-03 14:50:00|17280.4|17256.4|17648.4|16848.4|17670.8|17258.8|17266.3|16842|9
1659538500000|2022-08-03 14:55:00|17650.9|16850.9|17691.7|16891.7|17691.7|17275|17292|16850.9|38
1659538800000|2022-08-03 15:00:00|17683.1|16883.1|17713.7|16913.7|17723.8|17298.8|17307.9|16883.1|16
1659539100000|2022-08-03 15:05:00|17711.1|16911.1|17338.5|17298.5|17721.3|17298.5|17323.6|16904.8|3
1659539400000|2022-08-03 15:10:00|17330.4|17306.4|17711|16911|17723.4|17306.4|17318.8|16904.7|11
1659539700000|2022-08-03 15:15:00|17713.7|16913.7|17713.7|16913.7|17715|16915|17713.7|16913.7|3
1659540000000|2022-08-03 15:20:00|17715|16915|17715|16915|17719.9|16919.9|17712.2|16912.2|4
1659540300000|2022-08-03 15:25:00|17713.7|16913.7|17718.6|16918.6|17721|16921|17708.5|16908.5|4
1659540600000|2022-08-03 15:30:00|17719.8|16919.8|17718.5|16918.5|17727.3|17298.4|17338.3|16918.4|8
1659540900000|2022-08-03 15:35:00|17718.4|16918.4|17724.9|16924.9|17729.7|17297.1|17337.1|16918.4|5
1659541200000|2022-08-03 15:40:00|17727.4|16927.4|17734.8|16934.8|17736|16936|17727.1|16927.1|2
1659541500000|2022-08-03 15:45:00|17734.7|16934.7|17732.2|16932.2|17734.7|16934.7|17724.5|16924.5|5
1659541800000|2022-08-03 15:50:00|17732.1|16932.1|17730.5|16930.5|17732.1|16932.1|17729.5|16929.5|3
1659542100000|2022-08-03 15:55:00|17349.2|17309.2|17737.1|16937.1|17743.2|17320.8|17343.6|16928.4|6
1659542400000|2022-08-03 16:00:00|17735.9|16935.9|17745.6|16945.6|17755.3|16955.3|17732|16932|5
1659542700000|2022-08-03 16:05:00|17744.4|16944.4|17712.5|16912.5|17755.5|17334.8|17361.4|16912.5|8
1659543000000|2022-08-03 16:10:00|17716.2|16916.2|17732.8|16932.8|17732.8|16932.8|17714.9|16914.9|8
1659543300000|2022-08-03 16:15:00|17731.5|16931.5|17732.4|16932.4|17733.6|16933.6|17727.2|16927.2|2
1659543600000|2022-08-03 16:20:00|17732.3|16932.3|17761.5|16961.5|17776.5|16976.5|17719.9|16919.9|18
1659543900000|2022-08-03 16:25:00|17762.7|16962.7|17753.7|16953.7|17776.5|17351.4|17391.4|16950.2|21
1659544200000|2022-08-03 16:30:00|17752.4|16952.4|17755.1|16955.1|17766.3|17333.6|17369.9|16942.4|12
1659544500000|2022-08-03 16:35:00|17755|16955|17753.6|16953.6|17780|17367.8|17377|16949.7|9
1659544800000|2022-08-03 16:40:00|17754.8|16954.8|17758.3|16958.3|17758.3|16958.3|17749.8|16949.8|1
1659545100000|2022-08-03 16:45:00|17755.9|16955.9|17748.6|16948.6|17758.3|16958.3|17748.6|16948.6|4
1659545400000|2022-08-03 16:50:00|17748.5|16948.5|17745.8|16945.8|17751|17329.5|17364.6|16942.1|2
1659545700000|2022-08-03 16:55:00|17372.8|17348.8|17385.3|17361.3|17753.1|17361.3|17364|16938.3|6
1659546000000|2022-08-03 17:00:00|17385.2|17361.2|17390.2|17366.2|17765.7|17366.2|17382.7|16965.7|2
1659546300000|2022-08-03 17:05:00|17768.2|16968.2|17762.7|16962.7|17768.2|16968.2|17750.4|16950.4|7
1659546600000|2022-08-03 17:10:00|17762.6|16962.6|17781.6|16981.6|17781.6|17371.1|17370.1|16944.3|14
1659546900000|2022-08-03 17:15:00|17780.4|16980.4|17762.8|16962.8|17780.4|16980.4|17750.6|16950.6|5
1659547200000|2022-08-03 17:20:00|17765.2|16965.2|17405.3|17365.3|17780.3|17378.4|17401.1|16956.9|5
1659547500000|2022-08-03 17:25:00|17407.8|17367.8|17821.2|17021.2|17828.9|17431.8|17396.2|16984.2|65
1659547800000|2022-08-03 17:30:00|17821.3|17021.3|17810.6|17010.6|17836.2|17434.4|17449.7|17010.6|6
1659548100000|2022-08-03 17:35:00|17820.3|17020.3|17836.7|17036.7|17836.7|17417.1|17441.1|17020.3|9
1659548700000|2022-08-03 17:45:00|17841.7|17041.7|17854.1|17054.1|17856.8|17447.3|17461.2|17041.7|8
1659549000000|2022-08-03 17:50:00|17850.5|17050.5|17467.6|17443.6|17852.9|17443.6|17461.8|17048|8
1659549300000|2022-08-03 17:55:00|17850.4|17050.4|17849.5|17049.5|17850.4|17050.4|17845.5|17045.5|7
1659614400000|2022-08-04 12:00:00|17489.1|17465.1|18040.8|17240.8|18040.8|17619.5|17489.1|17107.1|29
1659614700000|2022-08-04 12:05:00|18039.5|17239.5|18028.2|17228.2|18042|17625.8|17662|17222|18
1659615000000|2022-08-04 12:10:00|17623.2|17583.2|18018.2|17218.2|18027|17583.2|17623.2|17214.5|6
1659615300000|2022-08-04 12:15:00|18012|17212|18031.9|17231.9|18031.9|17231.9|18012|17212|1
1659615600000|2022-08-04 12:20:00|17616.4|17592.4|17931.9|17131.9|18004.4|17592.4|17616.4|17125.6|9
1659615900000|2022-08-04 12:25:00|17550.6|17510.6|17933.1|17133.1|17935.6|17516.1|17537.6|17133.1|4
1659616200000|2022-08-04 12:30:00|17959.4|17159.4|17910.6|17110.6|17959.4|17159.4|17910.6|17110.6|7
1659616500000|2022-08-04 12:35:00|17905.6|17105.6|17809.2|17009.2|17905.6|17105.6|17791.8|16991.8|3
1659616800000|2022-08-04 12:40:00|17808|17008|17836.8|17036.8|17855.6|17055.6|17808|17008|5
1659617100000|2022-08-04 12:45:00|17839.3|17039.3|17838|17038|17843|17043|17838|17038|0
1659617400000|2022-08-04 12:50:00|17836.7|17036.7|17843|17043|17843|17043|17828|17028|1
1659617700000|2022-08-04 12:55:00|17842.9|17042.9|17885.4|17085.4|17885.4|17085.4|17842.9|17042.9|4
1659618000000|2022-08-04 13:00:00|17935.4|17135.4|17947.9|17147.9|17947.9|17147.9|17935.4|17135.4|3
1659618300000|2022-08-04 13:05:00|17949.1|17149.1|17959.1|17159.1|17959.1|17159.1|17949.1|17149.1|0
1659618600000|2022-08-04 13:10:00|17972.8|17172.8|18000.3|17200.3|18001.5|17201.5|17972.8|17172.8|7
1659618900000|2022-08-04 13:15:00|18001.5|17201.5|17997.7|17197.7|18001.5|17201.5|17996.5|17196.5|7
1659619200000|2022-08-04 13:20:00|17996.5|17196.5|17996.5|17196.5|18000.2|17569|17609|17191.5|1
1659619500000|2022-08-04 13:25:00|17996.4|17196.4|18003.9|17203.9|18003.9|17203.9|17996.4|17196.4|2
1659619800000|2022-08-04 13:30:00|18008.9|17208.9|18080.1|17280.1|18080.1|17649.4|17658.3|17208.9|40
1659620100000|2022-08-04 13:35:00|18080|17280|18088.7|17288.7|18088.7|17288.7|18080|17280|15
1659620400000|2022-08-04 13:40:00|18085|17285|17995|17195|18085|17285|17992.5|17192.5|6
1659620700000|2022-08-04 13:45:00|17993.7|17193.7|17991.2|17191.2|17997.5|17197.5|17991.2|17191.2|4
1659621000000|2022-08-04 13:50:00|17992.5|17192.5|17992.4|17192.4|17993.7|17193.7|17992.4|17192.4|0
1659621300000|2022-08-04 13:55:00|17993.7|17193.7|17986.1|17186.1|17993.7|17193.7|17986.1|17186.1|1
1659621600000|2022-08-04 14:00:00|17989.9|17189.9|18002.3|17202.3|18002.4|17202.4|17989.9|17189.9|12
1659621900000|2022-08-04 14:05:00|18004.8|17204.8|18013.6|17213.6|18013.6|17213.6|18004.8|17204.8|1
1659622200000|2022-08-04 14:10:00|18013.5|17213.5|18023.5|17223.5|18023.5|17223.5|18002.3|17202.3|6
1659622500000|2022-08-04 14:15:00|18037.2|17237.2|18076|17276|18076|17652.7|17675.5|17237.2|3
1659622800000|2022-08-04 14:20:00|17692.2|17652.2|17983.5|17183.5|18038.6|17658.9|17681.7|17183.5|15
1659623100000|2022-08-04 14:25:00|17981|17181|17973.4|17173.4|17981|17181|17971|17171|0
1659623400000|2022-08-04 14:30:00|17572.9|17548.9|17952.2|17152.2|17962.2|17548.9|17524.2|17129.7|14
1659623700000|2022-08-04 14:35:00|17942.2|17142.2|17947.1|17147.1|17947.1|17147.1|17942.2|17142.2|0
1659624000000|2022-08-04 14:40:00|17948.4|17148.4|17948.3|17148.3|17948.4|17148.4|17948.3|17148.3|0
1659624300000|2022-08-04 14:45:00|17942.1|17142.1|17944.6|17144.6|17945.8|17145.8|17942.1|17142.1|0
1659624600000|2022-08-04 14:50:00|17945.8|17145.8|17975.8|17175.8|17979.5|17533.3|17564.5|17137.1|10
1659624900000|2022-08-04 14:55:00|17977|17177|17994.5|17194.5|17994.5|17194.5|17975.8|17175.8|4
1659625200000|2022-08-04 15:00:00|17994.4|17194.4|18048.2|17248.2|18060.6|17260.6|17994.4|17194.4|13
1659625500000|2022-08-04 15:05:00|18053.2|17253.2|18056.9|17256.9|18089.4|17686.1|17708.9|17253.2|16
1659625800000|2022-08-04 15:10:00|18058.1|17258.1|18059.3|17259.3|18059.3|17259.3|18056.8|17256.8|4
1659626100000|2022-08-04 15:15:00|18069.4|17269.4|18144.3|17344.3|18150.5|17693.6|17713.1|17269.4|31
1659626400000|2022-08-04 15:20:00|18149.3|17349.3|18199.2|17399.2|18199.2|17767.9|17807.9|17346.8|12
1659626700000|2022-08-04 15:25:00|17823.7|17799.7|17850.4|17810.4|18224.2|17810.4|17818.7|17416.7|25
1659627000000|2022-08-04 15:30:00|17851.6|17811.6|18239.1|17439.1|18317.8|17890.4|17851.6|17439.1|44
1659627300000|2022-08-04 15:35:00|18240.3|17440.3|18239|17439|18242.8|17442.8|18222.7|17422.7|6
1659627600000|2022-08-04 15:40:00|18237.8|17437.8|18266.6|17466.6|18267.8|17834.6|17855.3|17435.3|6
1659627900000|2022-08-04 15:45:00|18266.5|17466.5|18295.2|17495.2|18295.2|17830.2|17857.7|17425.5|24
1659628200000|2022-08-04 15:50:00|18294|17494|17932.6|17892.6|18311.4|17923.2|17908.9|17470.3|30
1659628500000|2022-08-04 15:55:00|18316.3|17516.3|18326.4|17526.4|18326.4|17909.4|17933.4|17516.3|9
1659628800000|2022-08-04 16:00:00|18328.9|17528.9|17945.1|17905.1|18328.9|17910.6|17933.4|17527.6|7
1659629100000|2022-08-04 16:05:00|17943.8|17903.8|18280.2|17480.2|18286.4|17910.6|17932.1|17478.9|4
1659629400000|2022-08-04 16:10:00|18279|17479|18280.2|17480.2|18283.8|17483.8|18278.9|17478.9|8
1659629700000|2022-08-04 16:15:00|18278.9|17478.9|18280.1|17480.1|18282.6|17859|17899|17477.6|8
1659630000000|2022-08-04 16:20:00|18277.6|17477.6|18282.5|17482.5|18290.1|17865.7|17888.5|17472.6|11
1659630300000|2022-08-04 16:25:00|18282.6|17482.6|18282.6|17482.6|18282.7|17482.7|18280|17480|4
1659630600000|2022-08-04 16:30:00|18281.4|17481.4|18236.4|17436.4|18281.4|17865.2|17843.9|17426.4|12
1659630900000|2022-08-04 16:35:00|18238.9|17438.9|18162.9|17362.9|18241.5|17441.5|18157.8|17357.8|16
1659631200000|2022-08-04 16:40:00|18164.1|17364.1|18146.7|17346.7|18175.4|17749.2|17789.2|17345.2|9
1659631500000|2022-08-04 16:45:00|18135.3|17335.3|18042.9|17242.9|18135.3|17335.3|18036.5|17236.5|6
1659631800000|2022-08-04 16:50:00|18039.1|17239.1|18039.2|17239.2|18045.5|17245.5|18031.6|17231.6|11
1659632100000|2022-08-04 16:55:00|18037.9|17237.9|18039.2|17239.2|18054.3|17254.3|17997.9|17197.9|9
1659632400000|2022-08-04 17:00:00|18025.4|17225.4|18043|17243|18045.4|17245.4|18024.1|17224.1|3
1659632700000|2022-08-04 17:05:00|18044.2|17244.2|18056.8|17256.8|18059.3|17259.3|18044.2|17244.2|4
1659633000000|2022-08-04 17:10:00|18058.1|17258.1|18048|17248|18078|17278|18045.5|17245.5|9
1659633300000|2022-08-04 17:15:00|18059.3|17259.3|18114.3|17314.3|18114.3|17314.3|18051.8|17251.8|9
1659633600000|2022-08-04 17:20:00|18111.8|17311.8|18080.5|17280.5|18118.1|17318.1|18078|17278|7
1659633900000|2022-08-04 17:25:00|17699.2|17659.2|18099.4|17299.4|18141.7|17735.9|17698|17251.9|91
1659634200000|2022-08-04 17:30:00|18095.7|17295.7|18101.7|17301.7|18108.1|17685.6|17724.4|17278|1
1659634800000|2022-08-04 17:40:00|18103|17303|18101.7|17301.7|18103|17303|18101.7|17301.7|0
1659635100000|2022-08-04 17:45:00|18104.2|17304.2|18074.2|17274.2|18111.8|17705.9|17714.2|17262.9|7
1659635400000|2022-08-04 17:50:00|18068|17268|18102.8|17302.8|18120.4|17691.6|17731.6|17260.4|9
1659635700000|2022-08-04 17:55:00|18040.3|17240.3|18060.2|17260.2|18072.7|17272.7|18015.3|17215.3|10
1659700800000|2022-08-05 12:00:00|18067.7|17267.7|17766.2|17726.2|18147.4|17731.8|17744.3|17266.5|16
1659701100000|2022-08-05 12:05:00|18154.7|17354.7|18139.3|17339.3|18155.9|17355.9|18139.3|17339.3|6
1659701400000|2022-08-05 12:10:00|18144.3|17344.3|18155.4|17355.4|18155.4|17355.4|18144.3|17344.3|1
1659701700000|2022-08-05 12:15:00|18157.7|17357.7|18170.2|17370.2|18170.2|17370.2|18157.7|17357.7|1
1659702000000|2022-08-05 12:20:00|17792.6|17752.6|18152.7|17352.7|18190.2|17792.9|17792.6|17350.2|16
1659702300000|2022-08-05 12:25:00|18150.2|17350.2|18145.4|17345.4|18150.2|17350.2|18145.4|17345.4|0
1659702600000|2022-08-05 12:30:00|18150.2|17350.2|18150.2|17350.2|18150.2|17350.2|18150.2|17350.2|1
1659702900000|2022-08-05 12:35:00|18152.6|17352.6|18158.8|17358.8|18158.8|17358.8|18152.6|17352.6|1
1659703200000|2022-08-05 12:40:00|18152.7|17352.7|18147.6|17347.6|18152.7|17352.7|18146.3|17346.3|2
1659703500000|2022-08-05 12:45:00|18148.8|17348.8|18004.5|17204.5|18151.4|17351.4|18004.5|17204.5|13
1659703800000|2022-08-05 12:50:00|18005.7|17205.7|18001.5|17201.5|18005.7|17205.7|17995.5|17195.5|0
1659704100000|2022-08-05 12:55:00|18002.7|17202.7|18013.7|17213.7|18014.9|17214.9|18001.5|17201.5|1
1659704400000|2022-08-05 13:00:00|18013.6|17213.6|18053.8|17253.8|18055|17255|18013.6|17213.6|4
1659704700000|2022-08-05 13:05:00|18042.9|17242.9|18042.9|17242.9|18042.9|17242.9|18042.9|17242.9|1
1659705000000|2022-08-05 13:10:00|18062.2|17262.2|18069.4|17269.4|18069.4|17269.4|18059.8|17259.8|6
1659705300000|2022-08-05 13:15:00|18064.6|17264.6|18069.4|17269.4|18069.4|17269.4|18064.6|17264.6|1
1659705600000|2022-08-05 13:20:00|18083.2|17283.2|18083.2|17283.2|18083.2|17283.2|18083.2|17283.2|1
1659705900000|2022-08-05 13:25:00|18083.1|17283.1|18108.7|17308.7|18117.8|17317.8|18083.1|17283.1|10
1659706200000|2022-08-05 13:30:00|18106.1|17306.1|18069|17269|18143.5|17343.5|18069|17269|11
1659706500000|2022-08-05 13:35:00|18063.9|17263.9|18062.6|17262.6|18063.9|17263.9|18062.6|17262.6|1
1659706800000|2022-08-05 13:40:00|18061.4|17261.4|18061.4|17261.4|18063.8|17263.8|18061.4|17261.4|0
1659707100000|2022-08-05 13:45:00|18062.6|17262.6|18060.2|17260.2|18062.6|17262.6|18059|17259|3
1659707400000|2022-08-05 13:50:00|18060.1|17260.1|18060.1|17260.1|18060.1|17260.1|18060.1|17260.1|0
1659707700000|2022-08-05 13:55:00|18008.2|17208.2|18048.6|17248.6|18058.9|17258.9|18008.2|17208.2|11
1659708000000|2022-08-05 14:00:00|18049.8|17249.8|18038.9|17238.9|18049.8|17249.8|18038.9|17238.9|2
1659708300000|2022-08-05 14:05:00|18040.2|17240.2|18098.2|17298.2|18098.2|17621.4|17661.4|17240.2|3
1659708600000|2022-08-05 14:10:00|18106.9|17306.9|18119.3|17319.3|18119.3|17691.9|17731.9|17306.9|3
1659708900000|2022-08-05 14:15:00|17739.4|17699.4|18121.7|17321.7|18121.7|17699.4|17739.4|17319.2|2
1659709200000|2022-08-05 14:20:00|18121.6|17321.6|18101.7|17301.7|18121.6|17321.6|18100.4|17300.4|6
1659709500000|2022-08-05 14:25:00|18099.3|17299.3|18099.3|17299.3|18099.3|17299.3|18099.3|17299.3|0
1659709800000|2022-08-05 14:30:00|18093.2|17293.2|18061.8|17261.8|18099.2|17299.2|18061.8|17261.8|4
1659710100000|2022-08-05 14:35:00|18063.1|17263.1|18114.1|17314.1|18115.4|17315.4|18063.1|17263.1|1
1659710400000|2022-08-05 14:40:00|18116.6|17316.6|18121.3|17321.3|18121.3|17321.3|18116.5|17316.5|9
1659710700000|2022-08-05 14:45:00|18120|17320|17728.8|17688.8|18134.1|17688.8|17727.6|17311.2|16
1659711000000|2022-08-05 14:50:00|17727.6|17687.6|18117.3|17317.3|18117.3|17688.8|17727.6|17297.9|1
1659711300000|2022-08-05 14:55:00|18126.9|17326.9|18140.6|17340.6|18140.6|17340.6|18126.9|17326.9|7
1659711600000|2022-08-05 15:00:00|18143|17343|18176.5|17376.5|18176.5|17376.5|18143|17343|9
1659711900000|2022-08-05 15:05:00|18176.4|17376.4|18183.8|17383.8|18183.8|17383.8|18176.4|17376.4|3
1659712200000|2022-08-05 15:10:00|18185.1|17385.1|18185.1|17385.1|18185.1|17385.1|18185.1|17385.1|1
1659712500000|2022-08-05 15:15:00|18195|17395|18197.6|17397.6|18203.6|17403.6|18192.6|17392.6|11
1659712800000|2022-08-05 15:20:00|18212|17412|18253.7|17453.7|18253.7|17453.7|18212|17412|12
1659713400000|2022-08-05 15:30:00|18255|17455|18255|17455|18255|17455|18255|17455|3
1659713700000|2022-08-05 15:35:00|18254.9|17454.9|18286.1|17486.1|18286.1|17486.1|18254.9|17454.9|2
1659714000000|2022-08-05 15:40:00|17913.6|17873.6|18261.2|17461.2|18261.2|17873.6|17912.4|17459.9|9
1659714300000|2022-08-05 15:45:00|18262.4|17462.4|18260|17460|18262.4|17462.4|18260|17460|1
1659714600000|2022-08-05 15:50:00|18259.9|17459.9|18267.5|17467.5|18267.5|17467.5|18259.9|17459.9|2
1659714900000|2022-08-05 15:55:00|18268.8|17468.8|18268.8|17468.8|18268.8|17468.8|18268.8|17468.8|0
1659715200000|2022-08-05 16:00:00|18270.1|17470.1|18287.8|17487.8|18287.8|17487.8|18266.7|17466.7|12
1659715500000|2022-08-05 16:05:00|18292.6|17492.6|18272.8|17472.8|18292.6|17889.1|17913.1|17467.6|13
1659715800000|2022-08-05 16:10:00|18274|17474|18272.8|17472.8|18274|17474|18271.5|17471.5|0
1659716100000|2022-08-05 16:15:00|18280|17480|17918.7|17878.7|18293.7|17883.1|17901.9|17480|5
1659716400000|2022-08-05 16:20:00|17918.6|17878.6|18278.6|17478.6|18285.4|17879.8|17918.6|17470.2|16
1659716700000|2022-08-05 16:25:00|18279.8|17479.8|18350.9|17550.9|18359.6|17559.6|18279.8|17479.8|33
1659717000000|2022-08-05 16:30:00|18348.5|17548.5|18352.2|17552.2|18360.9|17948.4|17983.3|17517.4|14
1659717300000|2022-08-05 16:35:00|18355.9|17555.9|18329.5|17529.5|18357.1|17927.3|17966.1|17528.1|4
1659717600000|2022-08-05 16:40:00|18321.7|17521.7|18298.5|17498.5|18334.9|17534.9|18297.1|17497.1|5
1659717900000|2022-08-05 16:45:00|18285.3|17485.3|18169.7|17369.7|18285.3|17485.3|18169.7|17369.7|13
1659718200000|2022-08-05 16:50:00|18168.5|17368.5|18219.2|17419.2|18219.2|17419.2|18153|17353|8
1659718500000|2022-08-05 16:55:00|18220.5|17420.5|18203.5|17403.5|18229.8|17429.8|18203.5|17403.5|0
1659718800000|2022-08-05 17:00:00|17822.3|17782.3|18213.8|17413.8|18228.5|17782.3|17822.3|17376.4|17
1659719100000|2022-08-05 17:05:00|18204.7|17404.7|18155.9|17355.9|18206|17765|17772.6|17351.1|7
1659719400000|2022-08-05 17:10:00|18154.7|17354.7|18125.6|17325.6|18154.7|17742.4|17763.8|17289.4|12
1659719700000|2022-08-05 17:15:00|18121.7|17321.7|18148.8|17348.8|18148.8|17647.2|17685.9|17264.7|8
1659720000000|2022-08-05 17:20:00|18146.4|17346.4|18235.7|17435.7|18235.7|17435.7|18146.4|17346.4|2
1659720300000|2022-08-05 17:25:00|18239.3|17439.3|18357.4|17557.4|18364.5|17884.9|17870.1|17439.3|27
1659720600000|2022-08-05 17:30:00|18358.6|17558.6|18362.9|17562.9|18362.9|17941.2|17964|17541.1|1
1659720900000|2022-08-05 17:35:00|18368|17568|18352.2|17552.2|18368|17950.4|17989.1|17547.5|6
1659721200000|2022-08-05 17:40:00|18353.4|17553.4|18338.2|17538.2|18353.4|17938.4|17935.4|17513|3
1659721500000|2022-08-05 17:45:00|18339.5|17539.5|18341.9|17541.9|18351|17949.8|17965|17539.5|1
1659721800000|2022-08-05 17:50:00|18331.6|17531.6|18285.2|17485.2|18340.7|17901.2|17920.2|17485.2|3
1659722100000|2022-08-05 17:55:00|18293|17493|18297.7|17497.7|18297.7|17497.7|18293|17493|7
1659960000000|2022-08-08 12:00:00|18315.4|17515.4|18254.9|17454.9|18315.4|17515.4|18253.9|17453.9|4
1659960300000|2022-08-08 12:05:00|18253.8|17453.8|18253.8|17453.8|18253.8|17453.8|18253.8|17453.8|1
1659960600000|2022-08-08 12:10:00|18256|17456|18402.4|17602.4|18407.4|17948.2|17988.2|17456|38
1659960900000|2022-08-08 12:15:00|18403.4|17603.4|18322.7|17522.7|18415.2|17615.2|18280.2|17480.2|15
1659961200000|2022-08-08 12:20:00|18325.5|17525.5|18325.2|17525.2|18325.5|17525.5|18320.8|17520.8|0
1659961500000|2022-08-08 12:25:00|18327.3|17527.3|18333.4|17533.4|18334.8|17534.8|18327.3|17527.3|0
1659961800000|2022-08-08 12:30:00|18335.6|17535.6|18362.7|17562.7|18364.2|17564.2|18335.6|17535.6|4
1659962100000|2022-08-08 12:35:00|18354|17554|18352.6|17552.6|18354|17554|18352.6|17552.6|0
1659962400000|2022-08-08 12:40:00|18350.4|17550.4|18348.2|17548.2|18350.4|17550.4|18348.2|17548.2|1
1659962700000|2022-08-08 12:45:00|||||||||2
1659963000000|2022-08-08 12:50:00|18346.7|17546.7|18391.2|17591.2|18391.2|17591.2|18344.6|17544.6|2
1659963300000|2022-08-08 12:55:00|18397.3|17597.3|18413.4|17613.4|18416.6|17616.6|18397.2|17597.2|17
1659963600000|2022-08-08 13:00:00|18411.2|17611.2|18425.7|17625.7|18427.1|17627.1|18411.2|17611.2|2
1659963900000|2022-08-08 13:05:00|18414.2|17614.2|18372.9|17572.9|18417.1|17617.1|18372.9|17572.9|16
1659964200000|2022-08-08 13:10:00|18371.8|17571.8|18354.2|17554.2|18378.4|17942.4|17979.6|17554.2|4
1659964500000|2022-08-08 13:15:00|18354.1|17554.1|18354.1|17554.1|18355.6|17555.6|18354.1|17554.1|2
1659964800000|2022-08-08 13:20:00|18355.5|17555.5|18351.9|17551.9|18355.5|17555.5|18351.9|17551.9|1
1659965100000|2022-08-08 13:25:00|18354.4|17554.4|18273.9|17473.9|18354.4|17554.4|18273.9|17473.9|2
1659965400000|2022-08-08 13:30:00|18269.6|17469.6|18306.1|17506.1|18306.1|17506.1|18269.6|17469.6|1
1659965700000|2022-08-08 13:35:00|18305|17505|18306.4|17506.4|18306.4|17506.4|18303.6|17503.6|2
1659966000000|2022-08-08 13:40:00|18308.6|17508.6|18326.5|17526.5|18329|17529|18306.4|17506.4|5
1659966300000|2022-08-08 13:45:00|18329|17529|18331.4|17531.4|18342.3|17542.3|18329|17529|4
1659966600000|2022-08-08 13:50:00|18330|17530|18350.6|17550.6|18350.7|17934.2|17952.9|17530|13
1659966900000|2022-08-08 13:55:00|18349.5|17549.5|17968.4|17928.4|18349.5|17928.5|17968.4|17549.5|0
1659967200000|2022-08-08 14:00:00|17967.4|17927.4|18369.3|17569.3|18388.3|17928.4|17967|17569.3|5
1659967500000|2022-08-08 14:05:00|17988.2|17948.2|18370.9|17570.9|18393.5|17975.7|17988.2|17568.7|8
1659967800000|2022-08-08 14:10:00|18369.8|17569.8|18362.8|17562.8|18382.3|17962.6|18001.2|17557.1|7
1659968100000|2022-08-08 14:15:00|17985.2|17945.2|18368.6|17568.6|18369.7|17953.4|17977.4|17558.6|2
1659968400000|2022-08-08 14:20:00|17973.4|17933.4|18350.5|17550.5|18350.5|17933.4|17973.4|17536.9|5
1659968700000|2022-08-08 14:25:00|17971.5|17931.5|18357|17557|18359.2|17931.5|17971.5|17557|4
1659969000000|2022-08-08 14:30:00|18346.1|17546.1|18286.6|17486.6|18351.1|17930.1|17939.8|17486.6|6
1659969300000|2022-08-08 14:35:00|18296.5|17496.5|18340.6|17540.6|18340.6|17940.4|17946.1|17496.5|3
1659969600000|2022-08-08 14:40:00|18338.4|17538.4|18320.4|17520.4|18338.8|17916.6|17956.6|17513.3|5
1659969900000|2022-08-08 14:45:00|18328.9|17528.9|18295.4|17495.4|18337.3|17917.7|17947.8|17494|5
1659970200000|2022-08-08 14:50:00|18296.8|17496.8|18276.4|17476.4|18306.5|17883.2|17919|17475.4|9
1659970500000|2022-08-08 14:55:00|18275.4|17475.4|18243.9|17443.9|18275.4|17853.4|17873.4|17437.8|7
1659970800000|2022-08-08 15:00:00|18246.4|17446.4|18335.9|17535.9|18335.9|17535.9|18246.4|17446.4|14
1659971100000|2022-08-08 15:05:00|18337|17537|18349.5|17549.5|18349.5|17549.5|18329.4|17529.4|1
1659971400000|2022-08-08 15:10:00|18359.3|17559.3|18354.9|17554.9|18359.3|17559.3|18354.9|17554.9|4
1659971700000|2022-08-08 15:15:00|18356|17556|18361|17561|18361|17561|18351.7|17551.7|7
1659972000000|2022-08-08 15:20:00|18363.5|17563.5|18365.6|17565.6|18365.6|17565.6|18363.5|17563.5|6
1659972300000|2022-08-08 15:25:00|18361.3|17561.3|18357.7|17557.7|18361.3|17933.7|17973.7|17551.7|5
1659972600000|2022-08-08 15:30:00|17972.3|17932.3|18321.6|17521.6|18321.6|17932.3|17932.6|17487.3|19
1659972900000|2022-08-08 15:35:00|18321.2|17521.2|18311.5|17511.5|18323.7|17926.2|17953.5|17506.9|23
1659973200000|2022-08-08 15:40:00|18312.5|17512.5|18330.6|17530.6|18337.7|17899.9|17938.4|17512.1|17
1659973500000|2022-08-08 15:45:00|18327.8|17527.8|18338|17538|18341.2|17541.2|18326.4|17526.4|21
1659973800000|2022-08-08 15:50:00|18341.2|17541.2|18321.9|17521.9|18341.2|17924.9|17948.9|17516.6|21
1659974100000|2022-08-08 15:55:00|18320.5|17520.5|18319.4|17519.4|18320.5|17520.5|18309.5|17509.5|3
1659974400000|2022-08-08 16:00:00|18318|17518|18309.4|17509.4|18319.4|17896.9|17932.9|17509.4|19
1659974700000|2022-08-08 16:05:00|18317.9|17517.9|18306.1|17506.1|18317.9|17904.1|17925.3|17503.6|14
1659975000000|2022-08-08 16:10:00|18307.5|17507.5|17928.1|17904.1|18307.5|17904.1|17915.1|17506.1|9
1659975300000|2022-08-08 16:15:00|17926.6|17902.6|18317.9|17517.9|18317.9|17902.6|17902.8|17484.9|16
1659975600000|2022-08-08 16:20:00|17935.4|17895.4|17932.1|17892.1|18322.8|17918.3|17929|17508.2|46
1659975900000|2022-08-08 16:25:00|18301.3|17501.3|18207.7|17407.7|18301.3|17786|17826|17404.9|28
1659976200000|2022-08-08 16:30:00|17812.2|17788.2|17965|17165|18167.7|17788.2|17772|17071.9|69
1659976500000|2022-08-08 16:35:00|17942.3|17142.3|17934.5|17134.5|17979.1|17179.1|17907.6|17107.6|12
1659976800000|2022-08-08 16:40:00|17935.5|17135.5|17884.1|17084.1|17953.3|17153.3|17882.3|17082.3|10
1659977100000|2022-08-08 16:45:00|17886.6|17086.6|17942.6|17142.6|17948.3|17526.3|17549.4|17084.1|5
1659977400000|2022-08-08 16:50:00|17945.4|17145.4|18064.4|17264.4|18067.9|17267.9|17945.4|17145.4|11
1659977700000|2022-08-08 16:55:00|18067.2|17267.2|18095|17295|18096.5|17296.5|18060.8|17260.8|3
1659978000000|2022-08-08 17:00:00|18092.2|17292.2|18040.4|17240.4|18095|17295|18040.4|17240.4|6
1659978300000|2022-08-08 17:05:00|18042.9|17242.9|17983.7|17183.7|18042.9|17242.9|17983.7|17183.7|10
1659978600000|2022-08-08 17:10:00|17983.6|17183.6|17993.2|17193.2|17996.9|17560.7|17600.7|17176.5|14
1659978900000|2022-08-08 17:15:00|17998.6|17198.6|17996.5|17196.5|18003.6|17203.6|17995.7|17195.7|2
1659979200000|2022-08-08 17:20:00|17996.8|17196.8|17946.8|17146.8|17996.8|17536.8|17576.8|17134|8
1659979500000|2022-08-08 17:25:00|17565.7|17525.7|17766.3|16966.3|17881.5|17530.1|17369.6|16966.3|180
1659979800000|2022-08-08 17:30:00|17781.9|16981.9|17834.7|17034.7|17891.9|17385.5|17406.7|16980.8|5
1659980100000|2022-08-08 17:35:00|17836.1|17036.1|17861.8|17061.8|17874.3|17074.3|17836.1|17036.1|1
1659980400000|2022-08-08 17:40:00|17480.7|17440.7|17863.3|17063.3|17869.7|17442.2|17480.7|17055.4|1
1659980700000|2022-08-08 17:45:00|17864.4|17064.4|17860.1|17060.1|17872.6|17454.4|17490.8|17056.6|4
1659981000000|2022-08-08 17:50:00|17879.9|17079.9|17939.7|17139.7|17954.4|17154.4|17878.8|17078.8|17
1659981300000|2022-08-08 17:55:00|17936.9|17136.9|17915.5|17115.5|17939.4|17530.2|17570.2|17107|11
1660046400000|2022-08-09 12:00:00|17852.2|17052.2|17972.7|17172.7|17990.9|17190.9|17801.4|17001.4|11
1660046700000|2022-08-09 12:05:00|17966.4|17166.4|17916.8|17116.8|17987.9|17187.9|17916.8|17116.8|8
1660047000000|2022-08-09 12:10:00|17913.9|17113.9|17862.6|17062.6|17913.9|17113.9|17862.6|17062.6|3
1660047300000|2022-08-09 12:15:00|17858.4|17058.4|17841.1|17041.1|17858.4|17058.4|17841.1|17041.1|5
1660047600000|2022-08-09 12:20:00|17825.4|17025.4|17806|17006|17834.8|17034.8|17806|17006|7
1660047900000|2022-08-09 12:25:00|17798.7|16998.7|17762.3|16962.3|17798.7|16998.7|17762.3|16962.3|3
1660048200000|2022-08-09 12:30:00|17763.3|16963.3|17863|17063|17865.9|17065.9|17763.3|16963.3|6
1660048500000|2022-08-09 12:35:00|17854.1|17054.1|17749.8|16949.8|17861|17061|17749.8|16949.8|46
1660048800000|2022-08-09 12:40:00|17749.4|16949.4|17558.8|16758.8|17752.3|16952.3|17551.8|16751.8|37
1660049100000|2022-08-09 12:45:00|17551.7|16751.7|17554.8|16754.8|17590.3|16790.3|17547.7|16747.7|9
1660049400000|2022-08-09 12:50:00|17559|16759|17164.2|17124.2|17560.4|17131.5|17155.5|16744.5|5
1660049700000|2022-08-09 12:55:00|17549.4|16749.4|17567.1|16767.1|17567.1|16767.1|17549.4|16749.4|9
1660050000000|2022-08-09 13:00:00|17581.3|16781.3|17675|16875|17676.4|16876.4|17581.3|16781.3|17
1660050300000|2022-08-09 13:05:00|17674.9|16874.9|17689.9|16889.9|17689.9|16889.9|17674.9|16874.9|0
1660050600000|2022-08-09 13:10:00|17691.4|16891.4|17774.8|16974.8|17779.5|16979.5|17691.4|16891.4|9
1660050900000|2022-08-09 13:15:00|17803.7|17003.7|17794.7|16994.7|17803.7|17003.7|17794.7|16994.7|3
1660051200000|2022-08-09 13:20:00|17796.2|16996.2|17796.2|16996.2|17796.2|16996.2|17796.2|16996.2|0
1660051500000|2022-08-09 13:25:00|17791.2|16991.2|17787.2|16987.2|17791.2|16991.2|17786.1|16986.1|1
1660051800000|2022-08-09 13:30:00|17788.2|16988.2|17401.8|17361.8|17799.7|17361.8|17401.8|16970.3|20
1660052100000|2022-08-09 13:35:00|17779.3|16979.3|17805.4|17005.4|17822.8|17370.4|17374.1|16972.9|16
1660052400000|2022-08-09 13:40:00|17799.5|16999.5|17812.4|17012.4|17812.4|17388.5|17428.5|16999.5|1
1660052700000|2022-08-09 13:45:00|17809.5|17009.5|17866.4|17066.4|17866.4|17424|17432|17009.5|13
1660053000000|2022-08-09 13:50:00|17866.3|17066.3|17489.1|17449.1|17866.3|17450.5|17489.1|17059.1|1
1660053300000|2022-08-09 13:55:00|17480.7|17440.7|17853|17053|17853|17440.7|17480.7|17051.6|3
1660053600000|2022-08-09 14:00:00|17860.5|17060.5|17904.4|17104.4|17904.4|17440.5|17448.8|17022.5|20
1660053900000|2022-08-09 14:05:00|17901.5|17101.5|17908.3|17108.3|17908.4|17108.4|17875.9|17075.9|13
1660054200000|2022-08-09 14:10:00|17911.3|17111.3|17936.9|17136.9|17936.9|17136.9|17911.2|17111.2|0
1660054500000|2022-08-09 14:15:00|17936.8|17136.8|17936.8|17136.8|17937.9|17137.9|17936.8|17136.8|1
1660054800000|2022-08-09 14:20:00|17935.4|17135.4|17906|17106|17935.4|17135.4|17902.9|17102.9|8
1660055100000|2022-08-09 14:25:00|17904.5|17104.5|17904.5|17104.5|17904.5|17104.5|17904.5|17104.5|0
1660055400000|2022-08-09 14:30:00|17906|17106|17907.4|17107.4|17907.4|17107.4|17906|17106|1
1660055700000|2022-08-09 14:35:00|17906.4|17106.4|17906.3|17106.3|17906.4|17106.4|17906.3|17106.3|2
1660056300000|2022-08-09 14:45:00|17907.8|17107.8|17901.9|17101.9|17921.3|17498.8|17536.7|17097.7|19
1660056600000|2022-08-09 14:50:00|17899.4|17099.4|17899.4|17099.4|17899.4|17099.4|17899.4|17099.4|1
1660056900000|2022-08-09 14:55:00|17907.1|17107.1|17464.7|17440.7|17907.1|17465.4|17464.7|17077.7|7
1660057200000|2022-08-09 15:00:00|17836.8|17036.8|17813.4|17013.4|17836.8|17396|17436|17013.4|7
1660057500000|2022-08-09 15:05:00|17821.8|17021.8|17454.5|17414.5|17833.5|17414.5|17451.6|17020.8|5
1660057800000|2022-08-09 15:10:00|17448.6|17424.6|17819|17019|17876|17451.4|17448.6|17013.8|11
1660058400000|2022-08-09 15:20:00|17821.9|17021.9|17817.3|17017.3|17821.9|17021.9|17806.7|17006.7|2
1660058700000|2022-08-09 15:25:00|17818.8|17018.8|17818.7|17018.7|17818.8|17018.8|17817.3|17017.3|0
1660059000000|2022-08-09 15:30:00|17816.2|17016.2|17818.7|17018.7|17818.7|17018.7|17816.2|17016.2|0
1660059300000|2022-08-09 15:35:00|17820.2|17020.2|17821.6|17021.6|17821.6|17021.6|17820.2|17020.2|7
1660059600000|2022-08-09 15:40:00|17823.1|17023.1|17823|17023|17823.1|17023.1|17823|17023|0
1660059900000|2022-08-09 15:45:00|17456.2|17416.2|17842|17042|17842|17416.2|17456.2|17023|10
1660060500000|2022-08-09 15:55:00|17848.2|17048.2|17484.5|17444.5|17857|17444.5|17484.5|17048.2|1
1660060800000|2022-08-09 16:00:00|17484.4|17444.4|17464.8|17440.8|17912.8|17448.1|17464.8|17064.2|25
1660061100000|2022-08-09 16:05:00|17463.7|17439.7|17826.5|17026.5|17888.2|17439.7|17462.3|17025|15
1660061700000|2022-08-09 16:15:00|17826.4|17026.4|17826.4|17026.4|17826.4|17026.4|17826.4|17026.4|0
1660062000000|2022-08-09 16:20:00|17825.4|17025.4|17818.5|17018.5|17825.4|17405|17428.4|17015.6|8
1660062300000|2022-08-09 16:25:00|17818.1|17018.1|17791.2|16991.2|17818.5|17018.5|17788.5|16988.5|18
1660062600000|2022-08-09 16:30:00|17789.1|16989.1|17768.5|16968.5|17789.1|17320.3|17343|16938.7|19
1660062900000|2022-08-09 16:35:00|17768.4|16968.4|17762.6|16962.6|17768.4|16968.4|17762.6|16962.6|0
1660063200000|2022-08-09 16:40:00|17760.5|16960.5|17761.5|16961.5|17761.5|16961.5|17760.5|16960.5|0
1660063500000|2022-08-09 16:45:00|17762.6|16962.6|17763.6|16963.6|17765.7|16965.7|17757.8|16957.8|3
1660063800000|2022-08-09 16:50:00|17760.5|16960.5|17764.4|16964.4|17764.4|16964.4|17760.5|16960.5|1
1660064100000|2022-08-09 16:55:00|17769.4|16969.4|17777.1|16977.1|17777.1|16977.1|17769.4|16969.4|1
1660064400000|2022-08-09 17:00:00|17775|16975|17777.9|16977.9|17777.9|16977.9|17775|16975|0
1660064700000|2022-08-09 17:05:00|17776.4|16976.4|17803.7|17003.7|17805.2|17005.2|17776.4|16976.4|2
1660065000000|2022-08-09 17:10:00|17808.7|17008.7|17443.7|17403.7|17821.2|17403.7|17443.7|17008.7|1
1660065300000|2022-08-09 17:15:00|17446.2|17406.2|17460.1|17420.1|17844.7|17447.1|17446.2|17027.6|12
1660065600000|2022-08-09 17:20:00|17458.7|17418.7|17812.6|17012.6|17812.6|17418.7|17458.7|17011.1|1
1660065900000|2022-08-09 17:25:00|17809|17009|17877.6|17077.6|17910.9|17447.5|17406.5|16989|31
1660066200000|2022-08-09 17:30:00|17874|17074|17902.6|17102.6|17902.6|17102.6|17870.1|17070.1|3
1660066500000|2022-08-09 17:35:00|17902.5|17102.5|17906.1|17106.1|17906.1|17106.1|17902.5|17102.5|0
1660066800000|2022-08-09 17:40:00|17910.2|17110.2|17927.5|17127.5|17927.5|17127.5|17910.2|17110.2|3
1660067100000|2022-08-09 17:45:00|17933.8|17133.8|17923.7|17123.7|17960.8|17160.8|17920.2|17120.2|3
1660067400000|2022-08-09 17:50:00|17922.7|17122.7|17920.6|17120.6|17924.8|17124.8|17908.9|17108.9|6
1660067700000|2022-08-09 17:55:00|17928.1|17128.1|17930.6|17130.6|17939.5|17139.5|17919.5|17119.5|9
1660132800000|2022-08-10 12:00:00|17884.7|17084.7|18030.3|17230.3|18032.8|17232.8|17884.7|17084.7|16
1660133100000|2022-08-10 12:05:00|18032.8|17232.8|18058.8|17258.8|18058.8|17258.8|18032.8|17232.8|3
1660133400000|2022-08-10 12:10:00|18058.7|17258.7|18058.7|17258.7|18058.7|17258.7|18058.7|17258.7|1
1660133700000|2022-08-10 12:15:00|18057.7|17257.7|18051.8|17251.8|18058.7|17258.7|18051.8|17251.8|3
1660134000000|2022-08-10 12:20:00|18051.7|17251.7|18040.7|17240.7|18051.7|17251.7|18039.2|17239.2|0
1660134300000|2022-08-10 12:25:00|18039.2|17239.2|18039.2|17239.2|18039.2|17239.2|18039.2|17239.2|0
1660134600000|2022-08-10 12:30:00|18040.7|17240.7|18039.7|17239.7|18040.7|17240.7|18039.7|17239.7|2
1660134900000|2022-08-10 12:35:00|18039.6|17239.6|18040.6|17240.6|18040.6|17240.6|18039.6|17239.6|0
1660135200000|2022-08-10 12:40:00|18039.6|17239.6|18039.6|17239.6|18039.6|17239.6|18039.6|17239.6|3
1660135500000|2022-08-10 12:45:00|18042.1|17242.1|18042.1|17242.1|18042.1|17242.1|18042.1|17242.1|0
1660135800000|2022-08-10 12:50:00|18042.6|17242.6|18040.5|17240.5|18042.6|17242.6|18040.5|17240.5|0
1660136100000|2022-08-10 12:55:00|18050.5|17250.5|17710.6|17670.6|18088.1|17670.6|17689.6|17249.1|13
1660136400000|2022-08-10 13:00:00|17713.6|17673.6|18093.8|17293.8|18100.7|17675.1|17705.6|17253.6|19
1660136700000|2022-08-10 13:05:00|18095.2|17295.2|18071.5|17271.5|18095.2|17295.2|18069.6|17269.6|6
1660137000000|2022-08-10 13:10:00|18075.9|17275.9|18050.9|17250.9|18075.9|17275.9|18048.4|17248.4|0
1660137300000|2022-08-10 13:15:00|18045.9|17245.9|18009.5|17209.5|18058.5|17258.5|17994|17194|5
1660137600000|2022-08-10 13:20:00|18012|17212|18081.2|17281.2|18102.2|17680.2|17716.2|17202.5|34
1660137900000|2022-08-10 13:25:00|18080.2|17280.2|18080|17280|18097.1|17297.1|18073|17273|6
1660138200000|2022-08-10 13:30:00|18079.9|17279.9|18109.5|17309.5|18110.5|17310.5|18064|17264|3
1660138500000|2022-08-10 13:35:00|18110.5|17310.5|18113.5|17313.5|18114.5|17314.5|18107.4|17307.4|2
1660138800000|2022-08-10 13:40:00|18108.4|17308.4|18067.4|17267.4|18108.4|17308.4|18063.4|17263.4|4
1660139100000|2022-08-10 13:45:00|18068.4|17268.4|18068.8|17268.8|18083.9|17657.9|17696.9|17266.9|5
1660139400000|2022-08-10 13:50:00|18067.8|17267.8|18049.4|17249.4|18067.8|17267.8|18045.3|17245.3|0
1660139700000|2022-08-10 13:55:00|18054.9|17254.9|18050.9|17250.9|18068.3|17629.8|17669.8|17235.8|7
1660140000000|2022-08-10 14:00:00|18048.9|17248.9|18056.8|17256.8|18056.8|17256.8|18048.9|17248.9|5
1660140300000|2022-08-10 14:05:00|18065.8|17265.8|18043.1|17243.1|18071.5|17271.5|18043.1|17243.1|22
1660140600000|2022-08-10 14:10:00|18058|17258|18060.3|17260.3|18064.9|17264.9|18045.9|17245.9|2
1660140900000|2022-08-10 14:15:00|18061.3|17261.3|18070.7|17270.7|18072.7|17272.7|18051.8|17251.8|3
1660141200000|2022-08-10 14:20:00|18068.7|17268.7|18073.7|17273.7|18075.7|17275.7|18068.7|17268.7|1
1660141500000|2022-08-10 14:25:00|18071.7|17271.7|18074.2|17274.2|18084.7|17284.7|18069.7|17269.7|3
1660141800000|2022-08-10 14:30:00|18083.2|17283.2|18075.1|17275.1|18083.2|17283.2|18075.1|17275.1|5
1660142100000|2022-08-10 14:35:00|18084.2|17284.2|18092.2|17292.2|18092.2|17292.2|18080.2|17280.2|6
1660142400000|2022-08-10 14:40:00|18094.2|17294.2|18096.2|17296.2|18096.2|17296.2|18087.2|17287.2|1
1660142700000|2022-08-10 14:45:00|18093.2|17293.2|18088.1|17288.1|18093.2|17293.2|18086.1|17286.1|2
1660143000000|2022-08-10 14:50:00|17713.2|17673.2|18169|17369|18177.5|17758.6|17709.2|17290.6|7
1660143300000|2022-08-10 14:55:00|17787|17747|18133.5|17333.5|18151.9|17753|17777|17327.5|11
1660143600000|2022-08-10 15:00:00|18137|17337|18177.9|17377.9|18178|17764|17776|17337|7
1660143900000|2022-08-10 15:05:00|18180.9|17380.9|18186.9|17386.9|18186.9|17757.9|17797.9|17380.9|1
1660144200000|2022-08-10 15:10:00|18189.9|17389.9|18191.4|17391.4|18191.4|17391.4|18189.9|17389.9|1
1660144500000|2022-08-10 15:15:00|18194.3|17394.3|18194.8|17394.8|18197.3|17397.3|18193.8|17393.8|9
1660144800000|2022-08-10 15:20:00|18193.3|17393.3|18193.3|17393.3|18193.3|17393.3|18193.3|17393.3|0
1660145100000|2022-08-10 15:25:00|18194.8|17394.8|18208.3|17408.3|18209.3|17783.3|17820.8|17394.3|13
1660145400000|2022-08-10 15:30:00|17832.3|17792.3|17847.2|17807.2|17847.2|17813.8|17826.3|17792.3|5
1660145700000|2022-08-10 15:35:00|17844.2|17804.2|18229.7|17429.7|18229.7|17805.7|17842.7|17416.3|5
1660146300000|2022-08-10 15:45:00|18228.2|17428.2|18258.2|17458.2|18260.7|17811.7|17850.7|17428.2|5
1660146600000|2022-08-10 15:50:00|18269.7|17469.7|17892.1|17852.1|18269.7|17852.2|17892.1|17469.7|0
1660146900000|2022-08-10 15:55:00|||||||||8
1660147200000|2022-08-10 16:00:00|18191.1|17391.1|18149.6|17349.6|18210.1|17410.1|18149.6|17349.6|9
1660147500000|2022-08-10 16:05:00|18148.1|17348.1|18142.1|17342.1|18149.6|17349.6|18142.1|17342.1|5
1660147800000|2022-08-10 16:10:00|18140.6|17340.6|18140.6|17340.6|18140.6|17340.6|18140.6|17340.6|5
1660148100000|2022-08-10 16:15:00|18140.5|17340.5|18175|17375|18175|17375|18140.5|17340.5|4
1660148400000|2022-08-10 16:20:00|18177.5|17377.5|18221|17421|18221|17421|18160|17360|19
1660148700000|2022-08-10 16:25:00|18246|17446|18268|17468|18269|17469|18246|17446|15
1660149000000|2022-08-10 16:30:00|18275|17475|18239|17439|18288|17488|18238|17438|23
1660149300000|2022-08-10 16:35:00|18240.5|17440.5|18259.4|17459.4|18259.4|17459.4|18239|17439|0
1660149600000|2022-08-10 16:40:00|18260.4|17460.4|18259.4|17459.4|18260.4|17460.4|18259.4|17459.4|3
1660149900000|2022-08-10 16:45:00|||||||||1
1660150200000|2022-08-10 16:50:00|||||||||1
1660150500000|2022-08-10 16:55:00|18259.3|17459.3|18259.3|17459.3|18260.3|17460.3|18259.3|17459.3|2
1660150800000|2022-08-10 17:00:00|18266.3|17466.3|18258.3|17458.3|18275.3|17475.3|18258.3|17458.3|2
1660151100000|2022-08-10 17:05:00|18260.3|17460.3|17887.3|17847.3|18264.8|17847.3|17885.8|17460.3|4
1660151400000|2022-08-10 17:10:00|18251.8|17451.8|18252.3|17452.3|18252.3|17452.3|18248.8|17448.8|2
1660151700000|2022-08-10 17:15:00|18255.3|17455.3|18260.3|17460.3|18264.3|17464.3|18255.3|17455.3|3
1660152000000|2022-08-10 17:20:00|18260.2|17460.2|18255.2|17455.2|18260.2|17460.2|18254.7|17454.7|1
1660152300000|2022-08-10 17:25:00|18229.7|17429.7|18208.2|17408.2|18247.2|17815.7|17801.2|17338.3|41
1660152600000|2022-08-10 17:30:00|18207.2|17407.2|18221.2|17421.2|18230.2|17430.2|18200.2|17400.2|3
1660152900000|2022-08-10 17:35:00|18220.2|17420.2|18226.7|17426.7|18230.2|17430.2|18219.2|17419.2|4
1660153200000|2022-08-10 17:40:00|18231.2|17431.2|18226.7|17426.7|18238.2|17438.2|18225.2|17425.2|1
1660153500000|2022-08-10 17:45:00|18225.2|17425.2|18204.6|17404.6|18240.6|17831.1|17856.2|17403.1|4
1660153800000|2022-08-10 17:50:00|17822.1|17782.1|18184.6|17384.6|18203.1|17798.6|17821.1|17384.6|3
1660154100000|2022-08-10 17:55:00|18186.6|17386.6|18173.6|17373.6|18211.1|17411.1|18163.6|17363.6|6
1660219200000|2022-08-11 12:00:00|17754.1|17730.1|18152.4|17352.4|18179.1|17763.3|17754.1|17352.4|16
1660219500000|2022-08-11 12:05:00|18144.7|17344.7|18144.5|17344.5|18144.7|17344.7|18133|17333|1
1660219800000|2022-08-11 12:10:00|18142.6|17342.6|18113.3|17313.3|18144.5|17716.8|17756.8|17313.3|2
1660220100000|2022-08-11 12:15:00|18107.1|17307.1|18077|17277|18107.1|17673.8|17694.8|17276|7
1660220400000|2022-08-11 12:20:00|18074.5|17274.5|18081.4|17281.4|18081.4|17281.4|18074.5|17274.5|2
1660220700000|2022-08-11 12:25:00|18078.3|17278.3|18089.7|17289.7|18089.7|17289.7|18078.3|17278.3|3
1660221000000|2022-08-11 12:30:00|18089.6|17289.6|18088.1|17288.1|18089.6|17289.6|18088.1|17288.1|0
1660221600000|2022-08-11 12:40:00|18086.5|17286.5|18089.6|17289.6|18089.6|17289.6|18086.5|17286.5|0
1660221900000|2022-08-11 12:45:00|18096.5|17296.5|18081.1|17281.1|18096.5|17296.5|18073.7|17273.7|1
1660222200000|2022-08-11 12:50:00|18075.3|17275.3|18081.1|17281.1|18081.1|17281.1|18073.7|17273.7|0
1660222500000|2022-08-11 12:55:00|18075.2|17275.2|18093.9|17293.9|18095.5|17295.5|18073.7|17273.7|0
1660222800000|2022-08-11 13:00:00|18074.7|17274.7|18094.2|17294.2|18108.8|17308.8|18074.7|17274.7|8
1660223100000|2022-08-11 13:05:00|18092.6|17292.6|18122.3|17322.3|18122.3|17322.3|18092.6|17292.6|7
1660223400000|2022-08-11 13:10:00|18122.9|17322.9|18135.1|17335.1|18135.1|17335.1|18110.3|17310.3|0
1660223700000|2022-08-11 13:15:00|18127.4|17327.4|18134.5|17334.5|18134.5|17334.5|18127.4|17327.4|2
1660224000000|2022-08-11 13:20:00|18145.6|17345.6|18137|17337|18145.6|17345.6|18136|17336|3
1660224300000|2022-08-11 13:25:00|18134.5|17334.5|18168.9|17368.9|18168.9|17368.9|18134.5|17334.5|6
1660224600000|2022-08-11 13:30:00|18167.9|17367.9|17809.5|17769.5|18214.7|17787.3|17799.8|17367.9|20
1660224900000|2022-08-11 13:35:00|17811|17771|18172.5|17372.5|18175.8|17777.1|17779.2|17367.5|3
1660225200000|2022-08-11 13:40:00|18181.7|17381.7|17791.4|17751.4|18181.7|17754|17791.4|17379.2|8
1660225500000|2022-08-11 13:45:00|17777.6|17737.6|18148|17348|18148|17737.6|17777.6|17348|3
1660225800000|2022-08-11 13:50:00|18147.9|17347.9|18147.9|17347.9|18147.9|17347.9|18147.9|17347.9|16
1660226100000|2022-08-11 13:55:00|18149.5|17349.5|18152.5|17352.5|18152.5|17352.5|18149.5|17349.5|1
1660226400000|2022-08-11 14:00:00|18162.3|17362.3|18160.5|17360.5|18186.2|17386.2|18155.6|17355.6|8
1660226700000|2022-08-11 14:05:00|18159|17359|18165.1|17365.1|18165.1|17365.1|18159|17359|47
1660227000000|2022-08-11 14:10:00|18166.7|17366.7|18167.8|17367.8|18167.8|17367.8|18164.7|17364.7|6
1660227300000|2022-08-11 14:15:00|18165.8|17365.8|18164|17364|18168.9|17368.9|18162.5|17362.5|5
1660227600000|2022-08-11 14:20:00|18167.1|17367.1|18170.2|17370.2|18170.2|17370.2|18167.1|17367.1|7
1660227900000|2022-08-11 14:25:00|18170.1|17370.1|18136.1|17336.1|18170.1|17370.1|18136.1|17336.1|19
1660228200000|2022-08-11 14:30:00|18138|17338|18134.2|17334.2|18141.7|17341.7|18134.2|17334.2|6
1660228500000|2022-08-11 14:35:00|18135.7|17335.7|18115.7|17315.7|18135.7|17335.7|18115.7|17315.7|3
1660228800000|2022-08-11 14:40:00|18112.8|17312.8|17697.9|17657.9|18112.8|17679.7|17684.1|17308.2|20
1660229100000|2022-08-11 14:45:00|17696.4|17656.4|17696.4|17656.4|17696.4|17656.4|17696.4|17656.4|2
1660229400000|2022-08-11 14:50:00|17697.9|17657.9|18071|17271|18075|17661|17697.9|17271|2
1660229700000|2022-08-11 14:55:00|18070.9|17270.9|18089.4|17289.4|18093.8|17293.8|18069.4|17269.4|3
1660230000000|2022-08-11 15:00:00|18091.3|17291.3|18078.4|17278.4|18092.8|17292.8|18078.4|17278.4|2
1660230300000|2022-08-11 15:05:00|18079.9|17279.9|18130.3|17330.3|18146.3|17346.3|18079.9|17279.9|6
1660230600000|2022-08-11 15:10:00|18131.9|17331.9|18141.3|17341.3|18141.3|17341.3|18116.8|17316.8|3
1660230900000|2022-08-11 15:15:00|18143.2|17343.2|17796.5|17756.5|18171.5|17756.5|17769.7|17343.2|10
1660231200000|2022-08-11 15:20:00|17799.4|17759.4|17800.9|17760.9|17800.9|17760.9|17799.4|17759.4|6
1660231500000|2022-08-11 15:25:00|18204.9|17404.9|18211.4|17411.4|18211.4|17411.4|18203.4|17403.4|3
1660231800000|2022-08-11 15:30:00|18213.3|17413.3|18214.5|17414.5|18218.7|17418.7|18211|17411|2
1660232100000|2022-08-11 15:35:00|18213.5|17413.5|18209.1|17409.1|18213.5|17413.5|18167.2|17367.2|2
1660232400000|2022-08-11 15:40:00|18210|17410|17829.6|17789.6|18212.5|17789.6|17829.6|17410|12
1660232700000|2022-08-11 15:45:00|18205.8|17405.8|18168.6|17368.6|18205.8|17405.8|18168.6|17368.6|3
1660233000000|2022-08-11 15:50:00|||||||||1
1660233300000|2022-08-11 15:55:00|18173|17373|18173|17373|18173|17373|18173|17373|4
1660233600000|2022-08-11 16:00:00|18175.5|17375.5|18180.5|17380.5|18180.5|17380.5|18175.5|17375.5|0
1660233900000|2022-08-11 16:05:00|18179|17379|18179|17379|18180.5|17380.5|18179|17379|4
1660234200000|2022-08-11 16:10:00|18184.7|17384.7|18184.1|17384.1|18186.7|17386.7|18183.8|17383.8|1
1660234500000|2022-08-11 16:15:00|18182.6|17382.6|18194.3|17394.3|18194.3|17394.3|18182.6|17382.6|2
1660234800000|2022-08-11 16:20:00|18192.8|17392.8|18121.8|17321.8|18193.2|17393.2|18121.8|17321.8|12
1660235100000|2022-08-11 16:25:00|18124.3|17324.3|18100.8|17300.8|18124.3|17324.3|18090.8|17290.8|9
1660235400000|2022-08-11 16:30:00|18098.9|17298.9|18101.8|17301.8|18101.8|17301.8|18098.9|17298.9|11
1660235700000|2022-08-11 16:35:00|18100.2|17300.2|18103.3|17303.3|18103.3|17303.3|18100.2|17300.2|3
1660236000000|2022-08-11 16:40:00|18105.2|17305.2|18109.6|17309.6|18115.8|17315.8|18105.2|17305.2|4
1660236300000|2022-08-11 16:45:00|18111.5|17311.5|18114.6|17314.6|18114.6|17314.6|18111.5|17311.5|0
1660236600000|2022-08-11 16:50:00|17754.5|17730.5|18132.1|17332.1|18132.1|17730.5|17754.5|17319|2
1660236900000|2022-08-11 16:55:00|18125.9|17325.9|18156.9|17356.9|18159.8|17359.8|18125.9|17325.9|7
1660237200000|2022-08-11 17:00:00|17784.4|17744.4|17783.8|17743.8|18163.4|17746.8|17783.8|17361.8|2
1660237500000|2022-08-11 17:05:00|17777.6|17737.6|17779.1|17739.1|17785.3|17745.3|17777.6|17737.6|1
1660237800000|2022-08-11 17:10:00|17780.7|17740.7|18181.4|17381.4|18181.4|17742.2|17780.7|17381.4|7
1660238100000|2022-08-11 17:15:00|18182.4|17382.4|18180.8|17380.8|18183.9|17383.9|18176.2|17376.2|2
1660238400000|2022-08-11 17:20:00|18186.6|17386.6|18218.3|17418.3|18218.3|17813.2|17814.3|17386.6|6
1660238700000|2022-08-11 17:25:00|18217.3|17417.3|18266.1|17466.1|18275.2|17475.2|18212.7|17412.7|18
1660239000000|2022-08-11 17:30:00|18265.2|17465.2|18266.3|17466.3|18278.3|17859.2|17890.2|17463.3|3
1660239300000|2022-08-11 17:35:00|18267.3|17467.3|18282|17482|18282.1|17857.3|17890.7|17467.3|13
1660239600000|2022-08-11 17:40:00|18279.2|17479.2|17893|17853|18283.9|17853.9|17893|17470.5|1
1660239900000|2022-08-11 17:45:00|17891.4|17851.4|18205.3|17405.3|18255.1|17851.4|17891.4|17405.3|5
1660240200000|2022-08-11 17:50:00|18205.2|17405.2|18214.3|17414.3|18215.2|17783.3|17820.2|17405.2|1
1660240500000|2022-08-11 17:55:00|18215.2|17415.2|18223.1|17423.1|18257.7|17838|17839.9|17415.2|16
1660305600000|2022-08-12 12:00:00|18259.7|17459.7|18229.7|17429.7|18259.7|17459.7|18192|17392|6
1660305900000|2022-08-12 12:05:00|18231.2|17431.2|18265.2|17465.2|18270.2|17470.2|18231.2|17431.2|5
1660306500000|2022-08-12 12:15:00|18265.1|17465.1|18265.1|17465.1|18265.1|17465.1|18265.1|17465.1|0
1660306800000|2022-08-12 12:20:00|18264.2|17464.2|18264.2|17464.2|18264.2|17464.2|18264.2|17464.2|3
1660307100000|2022-08-12 12:25:00|18265.1|17465.1|18265.1|17465.1|18265.1|17465.1|18264.2|17464.2|13
1660307400000|2022-08-12 12:30:00|18251.1|17451.1|18244.3|17444.3|18254.3|17454.3|18244.3|17444.3|15
1660307700000|2022-08-12 12:35:00|18245.9|17445.9|18243.6|17443.6|18245.9|17445.9|18242.7|17442.7|1
1660308000000|2022-08-12 12:40:00|18231.7|17431.7|18233|17433|18239.2|17439.2|18230.7|17430.7|0
1660308300000|2022-08-12 12:45:00|18225.1|17425.1|18225.1|17425.1|18225.1|17425.1|18225.1|17425.1|1
1660308600000|2022-08-12 12:50:00|18231.3|17431.3|18231.3|17431.3|18231.3|17431.3|18231.3|17431.3|0
1660308900000|2022-08-12 12:55:00|18230.4|17430.4|18208.3|17408.3|18230.4|17430.4|18208.3|17408.3|2
1660309200000|2022-08-12 13:00:00|18206.4|17406.4|18184|17384|18206.4|17406.4|18184|17384|2
1660309500000|2022-08-12 13:05:00|18183|17383|17792.7|17752.7|18183|17762.1|17792.7|17383|0
1660309800000|2022-08-12 13:10:00|17792.6|17752.6|18201.3|17401.3|18201.3|17777.5|17792.6|17374.5|7
1660310100000|2022-08-12 13:15:00|18208.4|17408.4|18217.7|17417.7|18217.7|17417.7|18204.6|17404.6|6
1660310400000|2022-08-12 13:20:00|18215.9|17415.9|18217.7|17417.7|18217.7|17417.7|18215.9|17415.9|1
1660311000000|2022-08-12 13:30:00|18231.1|17431.1|18231.1|17431.1|18231.1|17431.1|18231.1|17431.1|2
1660311600000|2022-08-12 13:40:00|18231|17431|18231.7|17431.7|18231.7|17431.7|18230.1|17430.1|1
1660311900000|2022-08-12 13:45:00|18232.6|17432.6|18232.3|17432.3|18234.2|17434.2|18232.3|17432.3|2
1660312200000|2022-08-12 13:50:00|18231.3|17431.3|18264.5|17464.5|18276.5|17871.3|17884.1|17431.3|16
1660312500000|2022-08-12 13:55:00|18262.9|17462.9|18266.3|17466.3|18285.9|17854.2|17894.2|17457.9|4
1660312800000|2022-08-12 14:00:00|18268.1|17468.1|18250.9|17450.9|18271.6|17843.2|17881.6|17449.4|0
1660313100000|2022-08-12 14:05:00|18249.3|17449.3|18227|17427|18253.8|17453.8|18227|17427|2
1660313400000|2022-08-12 14:10:00|18221.4|17421.4|18195.2|17395.2|18221.4|17421.4|18160.3|17360.3|1
1660313700000|2022-08-12 14:15:00|18200.1|17400.1|18203.3|17403.3|18203.3|17403.3|18200.1|17400.1|1
1660314000000|2022-08-12 14:20:00|18244.2|17444.2|18200.5|17400.5|18249.2|17449.2|18198.9|17398.9|4
1660314300000|2022-08-12 14:25:00|18200.4|17400.4|18201.4|17401.4|18201.4|17401.4|18200.4|17400.4|1
1660314600000|2022-08-12 14:30:00|18204.1|17404.1|18204.1|17404.1|18204.1|17404.1|18201.4|17401.4|4
1660314900000|2022-08-12 14:35:00|18203.2|17403.2|18205.8|17405.8|18207.9|17407.9|18200.4|17400.4|7
1660315200000|2022-08-12 14:40:00|18214.9|17414.9|18207.7|17407.7|18221.2|17421.2|18206.8|17406.8|3
1660315500000|2022-08-12 14:45:00|18196.7|17396.7|18212.6|17412.6|18212.6|17412.6|18195.7|17395.7|2
1660315800000|2022-08-12 14:50:00|18218.8|17418.8|18253.2|17453.2|18254.1|17822.4|17858.3|17418.8|10
1660316100000|2022-08-12 14:55:00|18252.2|17452.2|18251.6|17451.6|18252.2|17452.2|18239.1|17439.1|2
1660316400000|2022-08-12 15:00:00|||||||||1
1660316700000|2022-08-12 15:05:00|18251.5|17451.5|17843|17803|18257.7|17824.4|17842.1|17421.2|8
1660317000000|2022-08-12 15:10:00|17844.6|17804.6|17844.6|17804.6|17844.6|17804.6|17843|17803|5
1660317300000|2022-08-12 15:15:00|18228.3|17428.3|18234.5|17434.5|18234.6|17434.6|18228.3|17428.3|2
1660317600000|2022-08-12 15:20:00|||||||||1
1660317900000|2022-08-12 15:25:00|18232.7|17432.7|18234.2|17434.2|18234.2|17813.3|17853.3|17432.6|1
1660318200000|2022-08-12 15:30:00|||||||||1
1660318500000|2022-08-12 15:35:00|17853.3|17813.3|17851.4|17811.4|18232.3|17813.3|17851.4|17429.6|7
1660318800000|2022-08-12 15:40:00|18233.2|17433.2|18229.5|17429.5|18233.2|17433.2|18229.5|17429.5|3
1660319100000|2022-08-12 15:45:00|18232.3|17432.3|18223.5|17423.5|18232.3|17432.3|18214|17414|7
1660319400000|2022-08-12 15:50:00|18226.3|17426.3|17872.7|17832.7|18251.8|17835.2|17851.9|17426.3|3
1660319700000|2022-08-12 15:55:00|18248.1|17448.1|18250.5|17450.5|18258.8|17829.5|17866.4|17437.5|11
1660320000000|2022-08-12 16:00:00|18250.4|17450.4|18249.5|17449.5|18250.4|17450.4|18248.6|17448.6|1
1660320300000|2022-08-12 16:05:00|||||||||2
1660320600000|2022-08-12 16:10:00|18248.5|17448.5|18246.7|17446.7|18248.5|17448.5|18246.7|17446.7|1
1660320900000|2022-08-12 16:15:00|18244.8|17444.8|18244.8|17444.8|18245.7|17445.7|18243.9|17443.9|3
1660321200000|2022-08-12 16:20:00|18243.9|17443.9|18299.9|17499.9|18299.9|17878.1|17863|17443|9
1660321500000|2022-08-12 16:25:00|18303.6|17503.6|18323.3|17523.3|18345.7|17922.3|17944.1|17503.6|18
1660321800000|2022-08-12 16:30:00|18313|17513|18319.4|17519.4|18319.4|17519.4|18306.3|17506.3|19
1660322100000|2022-08-12 16:35:00|||||||||1
1660322400000|2022-08-12 16:40:00|18322.1|17522.1|18323|17523|18323.1|17523.1|18322.1|17522.1|0
1660322700000|2022-08-12 16:45:00|18324|17524|18314.2|17514.2|18333|17908.6|17926.1|17514.2|10
1660323000000|2022-08-12 16:50:00|18313.2|17513.2|18315.4|17515.4|18315.4|17515.4|18308.6|17508.6|3
1660323300000|2022-08-12 16:55:00|18317|17517|18306.5|17506.5|18317|17902|17942|17506.5|2
1660323600000|2022-08-12 17:00:00|17909.5|17885.5|18301.6|17501.6|18302.5|17885.5|17909.5|17499.3|8
1660323900000|2022-08-12 17:05:00|18301.5|17501.5|18323.5|17523.5|18323.5|17901.7|17928.9|17501.5|16
1660324200000|2022-08-12 17:10:00|17942.6|17902.6|17941|17901|17942.6|17902.6|17938.5|17898.5|1
1660324500000|2022-08-12 17:15:00|||||||||3
1660324800000|2022-08-12 17:20:00|18318.5|17518.5|18302|17502|18318.5|17518.5|18298.3|17498.3|7
1660325100000|2022-08-12 17:25:00|18295.9|17495.9|18240.4|17440.4|18299.1|17820.4|17802.8|17397.9|26
1660325400000|2022-08-12 17:30:00|18242|17442|18235.2|17435.2|18242|17442|18228|17428|2
1660325700000|2022-08-12 17:35:00|18233.7|17433.7|18237.3|17437.3|18237.3|17437.3|18233.6|17433.6|0
1660326000000|2022-08-12 17:40:00|18241.4|17441.4|18239.1|17439.1|18242.3|17442.3|18239.1|17439.1|0
1660326300000|2022-08-12 17:45:00|18243.7|17443.7|18202.3|17402.3|18243.7|17443.7|18202.3|17402.3|2
1660326600000|2022-08-12 17:50:00|17826|17786|18201.6|17401.6|18213.8|17792.3|17802.2|17387.3|18
1660326900000|2022-08-12 17:55:00|18211.6|17411.6|18230.1|17430.1|18233.5|17807.9|17838.4|17411.6|4
1660564800000|2022-08-15 12:00:00|17961|17161|17900.7|17100.7|17961|17519.1|17418.6|16928.2|30
1660565100000|2022-08-15 12:05:00|17902.3|17102.3|17889.9|17089.9|17912.4|17493.8|17517.8|17089.9|3
1660565400000|2022-08-15 12:10:00|17896.7|17096.7|17925.9|17125.9|17928.4|17478.9|17501.2|17096.7|5
1660565700000|2022-08-15 12:15:00|17932.6|17132.6|17931.1|17131.1|17937.8|17137.8|17925.2|17125.2|6
1660566000000|2022-08-15 12:20:00|17930.3|17130.3|17958.8|17158.8|17961.3|17161.3|17927|17127|2
1660566300000|2022-08-15 12:25:00|17957.1|17157.1|17919.6|17119.6|17964.6|17526.3|17546.9|17119.6|5
1660566600000|2022-08-15 12:30:00|17920.4|17120.4|17929.5|17129.5|17929.5|17514.6|17521.2|17115.4|4
1660566900000|2022-08-15 12:35:00|17928.7|17128.7|17554.5|17514.5|17935.3|17520.3|17554.5|17126.2|5
1660567200000|2022-08-15 12:40:00|17552.8|17512.8|17920.5|17120.5|17952.2|17512.8|17552.8|17120.5|10
1660567500000|2022-08-15 12:45:00|17913.8|17113.8|17822.9|17022.9|17913.8|17113.8|17815.6|17015.6|15
1660567800000|2022-08-15 12:50:00|17821.3|17021.3|17817.2|17017.2|17821.3|17021.3|17817.2|17017.2|15
1660568100000|2022-08-15 12:55:00|17818.8|17018.8|17818.8|17018.8|17818.8|17018.8|17818.8|17018.8|1
1660568400000|2022-08-15 13:00:00|17819.6|17019.6|17471.3|17431.3|17848.8|17431.3|17450.8|17019.6|6
1660568700000|2022-08-15 13:05:00|17846.3|17046.3|17873.8|17073.8|17876.3|17431.3|17468.8|17046.3|3
1660569000000|2022-08-15 13:10:00|17877|17077|17509.6|17469.6|17892.1|17485.1|17507.9|17077|8
1660569300000|2022-08-15 13:15:00|17887.1|17087.1|17869.5|17069.5|17887.1|17087.1|17866.2|17066.2|4
1660569900000|2022-08-15 13:25:00|17870.3|17070.3|17867|17067|17871.2|17071.2|17867|17067|3
1660570200000|2022-08-15 13:30:00|17869.5|17069.5|17876.2|17076.2|17881.1|17459.5|17486.2|17062.1|15
1660570500000|2022-08-15 13:35:00|17877|17077|17877|17077|17877|17077|17877|17077|0
1660570800000|2022-08-15 13:40:00|17875.4|17075.4|17873.7|17073.7|17876.2|17076.2|17873.7|17073.7|4
1660571100000|2022-08-15 13:45:00|17492.9|17452.9|17896.1|17096.1|17896.9|17452.9|17491.2|17072|6
1660571400000|2022-08-15 13:50:00|17897.8|17097.8|17899.4|17099.4|17899.4|17099.4|17896.1|17096.1|3
1660571700000|2022-08-15 13:55:00|17896.1|17096.1|17888.6|17088.6|17896.1|17096.1|17888.6|17088.6|9
1660572000000|2022-08-15 14:00:00|17890.3|17090.3|17890.2|17090.2|17890.3|17090.3|17888.6|17088.6|1
1660572300000|2022-08-15 14:05:00|17887.8|17087.8|17888.7|17088.7|17888.7|17088.7|17887|17087|3
1660572600000|2022-08-15 14:10:00|17882.1|17082.1|17880.3|17080.3|17887|17087|17880.3|17080.3|10
1660572900000|2022-08-15 14:15:00|17881.9|17081.9|17881.9|17081.9|17881.9|17081.9|17881.9|17081.9|0
1660573200000|2022-08-15 14:20:00|17892|17092|17890.3|17090.3|17892|17092|17880.2|17080.2|8
1660573500000|2022-08-15 14:25:00|17891.9|17091.9|17891.9|17091.9|17891.9|17091.9|17891.9|17091.9|1
1660573800000|2022-08-15 14:30:00|17496.4|17472.4|17861.8|17061.8|17869.4|17472.4|17469.7|17061.8|12
1660574100000|2022-08-15 14:35:00|17860.1|17060.1|17430.4|17406.4|17860.1|17436|17430.4|17049.3|7
1660574400000|2022-08-15 14:40:00|17440|17400|17432.9|17408.9|17441.7|17408.9|17432.9|17400|7
1660574700000|2022-08-15 14:45:00|17432.8|17408.8|17432.8|17408.8|17432.8|17408.8|17432.8|17408.8|1
1660575000000|2022-08-15 14:50:00|||||||||2
1660575300000|2022-08-15 14:55:00|17427.7|17403.7|17819.8|17019.8|17819.8|17403.7|17427.7|17011.7|14
1660575600000|2022-08-15 15:00:00|17822.3|17022.3|17822.3|17022.3|17822.3|17022.3|17822.3|17022.3|3
1660575900000|2022-08-15 15:05:00|17821.5|17021.5|17449|17409|17823.2|17409.8|17444|17021.5|8
1660576200000|2022-08-15 15:10:00|17447.3|17407.3|17844|17044|17859|17418.8|17442|17044|15
1660576500000|2022-08-15 15:15:00|||||||||3
1660576800000|2022-08-15 15:20:00|||||||||4
1660577100000|2022-08-15 15:25:00|||||||||5
1660577400000|2022-08-15 15:30:00|||||||||5
1660577700000|2022-08-15 15:35:00|17843.9|17043.9|17840.7|17040.7|17843.9|17043.9|17840.7|17040.7|7
1660578000000|2022-08-15 15:40:00|17839|17039|17839|17039|17839|17039|17839|17039|5
1660578300000|2022-08-15 15:45:00|17841.5|17041.5|17843.2|17043.2|17843.2|17043.2|17841.5|17041.5|10
1660578600000|2022-08-15 15:50:00|17843.1|17043.1|17420.1|17396.1|17843.1|17400.3|17420.1|17018.1|8
1660578900000|2022-08-15 15:55:00|17775.6|16975.6|17744.8|16944.8|17775.6|17332.3|17368.1|16924|40
1660579200000|2022-08-15 16:00:00|17743.1|16943.1|17770.6|16970.6|17783.1|16983.1|17743.1|16943.1|11
1660579500000|2022-08-15 16:05:00|17768.9|16968.9|17414|17374|17774|17374|17397|16968.9|3
1660579800000|2022-08-15 16:10:00|17796.5|16996.5|17413.9|17373.9|17796.5|17374|17413.9|16996.5|8
1660580100000|2022-08-15 16:15:00|17798|16998|17801.3|17001.3|17802.1|17002.1|17798|16998|4
1660580400000|2022-08-15 16:20:00|17800.4|17000.4|17370.5|17330.5|17802.1|17335.5|17367.1|16949.6|13
1660580700000|2022-08-15 16:25:00|17368.8|17328.8|17743.8|16943.8|17747.2|17330.5|17365.4|16943.8|16
1660581000000|2022-08-15 16:30:00|17744.6|16944.6|17733.8|16933.8|17756.3|17318.8|17358|16928.8|18
1660581300000|2022-08-15 16:35:00|17731.3|16931.3|17729.6|16929.6|17731.3|16931.3|17729.6|16929.6|3
1660581600000|2022-08-15 16:40:00|17729.5|16929.5|17731.2|16931.2|17731.2|16931.2|17729.5|16929.5|3
1660581900000|2022-08-15 16:45:00|17345.6|17305.6|17732.9|16932.9|17732.9|17305.6|17305.7|16903.7|5
1660582200000|2022-08-15 16:50:00|17734.5|16934.5|17716.2|16916.2|17736.2|17298.7|17338.7|16916.2|4
1660582500000|2022-08-15 16:55:00|17717.9|16917.9|17716.2|16916.2|17717.9|16917.9|17716.2|16916.2|0
1660582800000|2022-08-15 17:00:00|17711.2|16911.2|17326.1|17286.1|17711.2|17286.2|17326.1|16909.5|3
1660583100000|2022-08-15 17:05:00|17326.9|17286.9|17713.5|16913.5|17732.8|17286.9|17326.9|16913.5|4
1660583400000|2022-08-15 17:10:00|17711.1|16911.1|17705.3|16905.3|17711.1|17293.7|17330.3|16905.3|3
1660583700000|2022-08-15 17:15:00|17700.3|16900.3|17700.3|16900.3|17700.3|16900.3|17700.3|16900.3|3
1660584000000|2022-08-15 17:20:00|||||||||2
1660584300000|2022-08-15 17:25:00|17316.2|17276.2|17788.6|16988.6|17792.7|17286.6|17295.6|16890.2|25
1660584600000|2022-08-15 17:30:00|17787.8|16987.8|17756.8|16956.8|17788.6|17363.6|17403.6|16955.1|10
1660584900000|2022-08-15 17:35:00|||||||||1
1660585200000|2022-08-15 17:40:00|17756|16956|17765.3|16965.3|17765.3|16965.3|17756|16956|21
1660585500000|2022-08-15 17:45:00|17763.6|16963.6|17756.8|16956.8|17763.6|16963.6|17756.8|16956.8|2
1660585800000|2022-08-15 17:50:00|17758.5|16958.5|17757.4|16957.4|17766|16966|17732.7|16932.7|27
1660586100000|2022-08-15 17:55:00|17746.6|16946.6|17745.9|16945.9|17748.3|16948.3|17745.9|16945.9|3
1660651200000|2022-08-16 12:00:00|17702.2|16902.2|17737.4|16937.4|17739.1|17332.3|17327.7|16895.3|11
1660651500000|2022-08-16 12:05:00|17739.1|16939.1|17745.1|16945.1|17745.1|16945.1|17739.1|16939.1|1
1660651800000|2022-08-16 12:10:00|17745|16945|17720.4|16920.4|17745|16945|17718.7|16918.7|2
1660652100000|2022-08-16 12:15:00|17718.9|16918.9|17665.4|16865.4|17718.9|16918.9|17665.4|16865.4|18
1660652400000|2022-08-16 12:20:00|17663.6|16863.6|17696.1|16896.1|17696.1|17243.4|17263.1|16863.6|4
1660652700000|2022-08-16 12:25:00|17697.8|16897.8|17687.2|16887.2|17697.8|16897.8|17682.2|16882.2|7
1660653000000|2022-08-16 12:30:00|17695|16895|17731.6|16931.6|17736.5|16936.5|17695|16895|8
1660653300000|2022-08-16 12:35:00|17729.9|16929.9|17729.9|16929.9|17729.9|16929.9|17729.9|16929.9|4
1660653600000|2022-08-16 12:40:00|17728.3|16928.3|17678.9|16878.9|17728.3|17299.1|17339.1|16878.1|19
1660653900000|2022-08-16 12:45:00|17680.6|16880.6|17276.1|17252.1|17680.6|17260.4|17276.1|16878.1|5
1660654200000|2022-08-16 12:50:00|17275.3|17251.3|17700.8|16900.8|17700.8|17275|17267|16871.6|43
1660654500000|2022-08-16 12:55:00|17702.5|16902.5|17694.2|16894.2|17702.5|16902.5|17691|16891|2
1660654800000|2022-08-16 13:00:00|17693.5|16893.5|17750.7|16950.7|17750.8|17325.7|17347.5|16891.7|10
1660655100000|2022-08-16 13:05:00|17750|16950|17749.2|16949.2|17758.4|16958.4|17749.2|16949.2|0
1660655400000|2022-08-16 13:10:00|17746.9|16946.9|17689.2|16889.2|17746.9|16946.9|17686.7|16886.7|13
1660655700000|2022-08-16 13:15:00|17687.4|16887.4|17693.4|16893.4|17693.4|16893.4|17682.4|16882.4|4
1660656000000|2022-08-16 13:20:00|17694.1|16894.1|17689.3|16889.3|17698.6|17277.8|17317.8|16889.3|39
1660656300000|2022-08-16 13:25:00|17686|16886|17225.1|17201.1|17686|17266|17219|16811.2|68
1660656600000|2022-08-16 13:30:00|17227.6|17203.6|17633.1|16833.1|17633.1|17203.6|17217.6|16833.1|11
1660656900000|2022-08-16 13:35:00|17632.3|16832.3|17630.6|16830.6|17632.3|16832.3|17630.6|16830.6|2
1660657200000|2022-08-16 13:40:00|17629.8|16829.8|17605.8|16805.8|17631.6|17214.2|17205.1|16795.4|6
1660657500000|2022-08-16 13:45:00|17226.5|17186.5|17628.3|16828.3|17628.3|17198.3|17207|16802.5|13
1660657800000|2022-08-16 13:50:00|17627.5|16827.5|17627.9|16827.9|17630.9|16830.9|17627.5|16827.5|4
1660658100000|2022-08-16 13:55:00|17627.1|16827.1|17623.6|16823.6|17627.1|16827.1|17621.9|16821.9|0
1660658400000|2022-08-16 14:00:00|17622.1|16822.1|17622.1|16822.1|17622.1|16822.1|17622.1|16822.1|2
1660658700000|2022-08-16 14:05:00|17622|16822|17266.7|17226.7|17624.7|17226.7|17254.5|16822|16
1660659000000|2022-08-16 14:10:00|17266.6|17226.6|17657.4|16857.4|17680.7|17230.1|17266.6|16851.1|29
1660659300000|2022-08-16 14:15:00|17652.2|16852.2|17655.7|16855.7|17656.4|16856.4|17652.2|16852.2|3
1660659600000|2022-08-16 14:20:00|17655.6|16855.6|17655.1|16855.1|17659.3|17216.3|17238.1|16813.1|26
1660659900000|2022-08-16 14:25:00|17655|16855|17647.7|16847.7|17655|16855|17646|16846|0
1660660200000|2022-08-16 14:30:00|17650|16850|17650|16850|17650|16850|17647.7|16847.7|1
1660660500000|2022-08-16 14:35:00|17645.2|16845.2|17282.7|17242.7|17653.5|17242.7|17275|16845.2|18
1660660800000|2022-08-16 14:40:00|17285.2|17245.2|17671.2|16871.2|17675.2|17253.7|17285.2|16865.2|4
1660661100000|2022-08-16 14:45:00|17669.4|16869.4|17671.9|16871.9|17673.6|17255.2|17290.9|16869.4|0
1660661400000|2022-08-16 14:50:00|17293.4|17253.4|17295.6|17271.6|17295.6|17271.6|17288.7|17253.4|3
1660661700000|2022-08-16 14:55:00|17671.1|16871.1|17632.8|16832.8|17671.1|17241.9|17281.9|16830.3|11
1660662000000|2022-08-16 15:00:00|17632.1|16832.1|17635.5|16835.5|17637.8|16837.8|17632.1|16832.1|0
1660662300000|2022-08-16 15:05:00|17637.1|16837.1|17635.5|16835.5|17637.1|16837.1|17635.5|16835.5|3
1660662600000|2022-08-16 15:10:00|17636.3|16836.3|17249|17209|17637|17211.5|17247.2|16829.7|8
1660662900000|2022-08-16 15:15:00|17248.9|17208.9|17236.6|17196.6|17248.9|17221.9|17228.4|17188.9|33
1660663200000|2022-08-16 15:20:00|||||||||1
1660663500000|2022-08-16 15:25:00|17232.8|17208.8|17232.8|17208.8|17232.8|17208.8|17232.8|17208.8|1
1660663800000|2022-08-16 15:30:00|17234.1|17194.1|17643.2|16843.2|17659.1|17226.9|17221.3|16828.2|55
1660664100000|2022-08-16 15:35:00|17641.4|16841.4|17641.4|16841.4|17641.4|16841.4|17639.7|16839.7|3
1660664400000|2022-08-16 15:40:00|||||||||2
1660664700000|2022-08-16 15:45:00|17643.7|16843.7|17651.4|16851.4|17651.4|16851.4|17641.4|16841.4|3
1660665000000|2022-08-16 15:50:00|17652.9|16852.9|17662.9|16862.9|17665.2|16865.2|17650.6|16850.6|9
1660665300000|2022-08-16 15:55:00|17659.4|16859.4|17651.9|16851.9|17659.4|16859.4|17651.9|16851.9|9
1660665600000|2022-08-16 16:00:00|17652.7|16852.7|17654.4|16854.4|17657.7|16857.7|17652.7|16852.7|5
1660665900000|2022-08-16 16:05:00|||||||||10
1660666200000|2022-08-16 16:10:00|17655.9|16855.9|17653.6|16853.6|17666.3|16866.3|17653.6|16853.6|10
1660666500000|2022-08-16 16:15:00|17275.9|17235.9|17272.1|17232.1|17658.8|17239|17272.1|16852.8|26
1660666800000|2022-08-16 16:20:00|17270.3|17230.3|17646.3|16846.3|17646.3|17232.1|17266.1|16843|2
1660667100000|2022-08-16 16:25:00|17644.5|16844.5|17244|17204|17644.5|17208.2|17244|16829|24
1660667400000|2022-08-16 16:30:00|17236.7|17212.7|17643|16843|17658|17214.5|17236.7|16836.4|9
1660667700000|2022-08-16 16:35:00|17641.2|16841.2|17641.2|16841.2|17641.2|16841.2|17641.2|16841.2|1
1660668000000|2022-08-16 16:40:00|17639.7|16839.7|17637.2|16837.2|17643.4|17219.7|17258|16837.2|35
1660668300000|2022-08-16 16:45:00|17258.7|17218.7|17258.7|17218.7|17258.7|17218.7|17258.7|17218.7|1
1660668600000|2022-08-16 16:50:00|17637.2|16837.2|17702|16902|17710.4|17218.7|17258.7|16837.2|7
1660668900000|2022-08-16 16:55:00|17710.2|16910.2|17705.2|16905.2|17710.2|16910.2|17705.2|16905.2|1
1660669500000|2022-08-16 17:05:00|17706.7|16906.7|17706.7|16906.7|17706.7|16906.7|17706.7|16906.7|1
1660669800000|2022-08-16 17:10:00|17705.9|16905.9|17706.7|16906.7|17712.7|16912.7|17703.4|16903.4|17
1660670100000|2022-08-16 17:15:00|17710.2|16910.2|17729|16929|17729|16929|17708.4|16908.4|7
1660670400000|2022-08-16 17:20:00|17735.7|16935.7|17728.2|16928.2|17736.5|16936.5|17728.2|16928.2|2
1660670700000|2022-08-16 17:25:00|17727.4|16927.4|17735.7|16935.7|17759.9|17331.7|17333.2|16918.2|56
1660671000000|2022-08-16 17:30:00|17737.4|16937.4|17760.1|16960.1|17760.1|17325|17365|16937.4|24
1660671300000|2022-08-16 17:35:00|17758.4|16958.4|17764.1|16964.1|17765.9|16965.9|17758.4|16958.4|1
1660671600000|2022-08-16 17:40:00|17765.9|16965.9|17369.6|17345.6|17767.6|17352.5|17369.6|16965.9|6
1660671900000|2022-08-16 17:45:00|17371.3|17347.3|17755.3|16955.3|17756.5|17359.5|17371.3|16955.3|17
1660672200000|2022-08-16 17:50:00|17753|16953|17758|16958|17759.7|17350.8|17374.8|16952.2|2
1660672500000|2022-08-16 17:55:00|17756.2|16956.2|17764.1|16964.1|17764.1|17353.7|17376.1|16938.1|130
1660737600000|2022-08-17 12:00:00|17738.7|16938.7|17721.2|16921.2|17738.7|16938.7|17692.9|16892.9|14
1660737900000|2022-08-17 12:05:00|17726.2|16926.2|17716.9|16916.9|17731.2|16931.2|17716.9|16916.9|16
1660738200000|2022-08-17 12:10:00|17715.1|16915.1|17725.1|16925.1|17725.1|16925.1|17715.1|16915.1|2
1660738500000|2022-08-17 12:15:00|17725.8|16925.8|17727.2|16927.2|17737.9|16937.9|17703.5|16903.5|20
1660738800000|2022-08-17 12:20:00|17725.4|16925.4|17723.9|16923.9|17725.4|16925.4|17722.2|16922.2|2
1660739100000|2022-08-17 12:25:00|17725.4|16925.4|17699.2|16899.2|17736.7|16936.7|17699.2|16899.2|11
1660739400000|2022-08-17 12:30:00|17701.4|16901.4|17706.7|16906.7|17709.2|16909.2|17701.4|16901.4|4
1660739700000|2022-08-17 12:35:00|17708.5|16908.5|17732|16932|17732|16932|17706.7|16906.7|13
1660740000000|2022-08-17 12:40:00|17728.4|16928.4|17697.7|16897.7|17742.7|17323.4|17323.1|16897.7|46
1660740300000|2022-08-17 12:45:00|17707|16907|17712|16912|17712|16912|17702|16902|13
1660740600000|2022-08-17 12:50:00|17712.7|16912.7|17344.4|17304.4|17719.5|17304.4|17340.2|16912.7|3
1660740900000|2022-08-17 12:55:00|17337.2|17313.2|17707.7|16907.7|17718.3|17314.9|17337.2|16902.7|10
1660741200000|2022-08-17 13:00:00|17706.2|16906.2|17706.2|16906.2|17706.2|16906.2|17706.2|16906.2|2
1660741500000|2022-08-17 13:05:00|17697.6|16897.6|17700.1|16900.1|17707.6|16907.6|17697.6|16897.6|3
1660741800000|2022-08-17 13:10:00|17698.4|16898.4|17700.1|16900.1|17700.1|16900.1|17697.6|16897.6|19
1660742100000|2022-08-17 13:15:00|17698.7|16898.7|17695.1|16895.1|17701.6|16901.6|17692.6|16892.6|3
1660742400000|2022-08-17 13:20:00|17692.6|16892.6|17687.6|16887.6|17692.6|16892.6|17687.6|16887.6|2
1660742700000|2022-08-17 13:25:00|17686.1|16886.1|17677.2|16877.2|17687.6|16887.6|17677.2|16877.2|6
1660743000000|2022-08-17 13:30:00|17675|16875|17669.7|16869.7|17675|16875|17664.3|16864.3|49
1660743300000|2022-08-17 13:35:00|17669.6|16869.6|17589.8|16789.8|17671.4|17233.7|17235.5|16785.3|38
1660743600000|2022-08-17 13:40:00|17590.6|16790.6|17588.2|16788.2|17590.6|16790.6|17584.9|16784.9|10
1660743900000|2022-08-17 13:45:00|17208.9|17168.9|17203.6|17163.6|17208.9|17168.9|17201.8|17161.8|17
1660744200000|2022-08-17 13:50:00|17200.6|17176.6|17586.5|16786.5|17588.2|17176.6|17173.5|16775.7|45
1660744500000|2022-08-17 13:55:00|17588.2|16788.2|17569.7|16769.7|17595.7|17176.2|17200.2|16769.7|18
1660744800000|2022-08-17 14:00:00|17573.2|16773.2|17285.5|16485.5|17573.2|17140.4|17143.1|16485.5|93
1660745100000|2022-08-17 14:05:00|16909.2|16869.2|17353.3|16553.3|17356.2|16930.8|16909.2|16515.5|31
1660745400000|2022-08-17 14:10:00|17355.1|16555.1|17352.5|16552.5|17355.7|16937.9|16973.2|16552.5|4
1660745700000|2022-08-17 14:15:00|16973.2|16933.2|16978.5|16938.5|16978.5|16938.5|16973.2|16933.2|13
1660746000000|2022-08-17 14:20:00|||||||||1
1660746300000|2022-08-17 14:25:00|16977.4|16937.4|16978.5|16938.5|16978.5|16938.5|16976.7|16936.7|7
1660746600000|2022-08-17 14:30:00|16965.5|16941.5|16972.4|16932.4|17369.2|16968.2|16965.5|16569.2|5
1660746900000|2022-08-17 14:35:00|16966.9|16942.9|17386.7|16586.7|17389.2|16956.8|16966.9|16569.2|23
1660747200000|2022-08-17 14:40:00|17389.6|16589.6|17396.7|16596.7|17396.7|16596.7|17389.6|16589.6|1
1660747500000|2022-08-17 14:45:00|17396.6|16596.6|17392|16592|17398.4|16598.4|17392|16592|4
1660747800000|2022-08-17 14:50:00|17391.2|16591.2|17001.9|16961.9|17391.2|16976.4|16989|16582.7|18
1660748100000|2022-08-17 14:55:00|17002.7|16962.7|16992.2|16968.2|17002.7|16971.4|16992.2|16960.9|16
1660748400000|2022-08-17 15:00:00|16990.4|16966.4|17019.1|16979.1|17019.1|16979.1|16990.4|16966.4|51
1660748700000|2022-08-17 15:05:00|17019.8|16979.8|17034.1|16994.1|17407.6|16994.1|17019.8|16599.8|2
1660749000000|2022-08-17 15:10:00|17035.9|16995.9|17035.9|16995.9|17035.9|16995.9|17035.9|16995.9|22
1660749300000|2022-08-17 15:15:00|17037.6|16997.6|17439.4|16639.4|17440.1|17019.8|17029.6|16632|25
1660749600000|2022-08-17 15:20:00|17058.3|17018.3|17058.3|17018.3|17058.3|17018.3|17058.3|17018.3|4
1660749900000|2022-08-17 15:25:00|17439.4|16639.4|17403.3|16603.3|17439.4|17020.1|17058.3|16599.4|7
1660750200000|2022-08-17 15:30:00|17404.8|16604.8|17359.3|16559.3|17415.8|16951.9|16978.3|16559.3|3
1660750500000|2022-08-17 15:35:00|17364.3|16564.3|16988.3|16948.3|17365.8|16948.3|16988.3|16563.3|5
1660750800000|2022-08-17 15:40:00|16981.7|16957.7|16986.7|16962.7|16988.5|16964.5|16981.7|16957.7|8
1660751100000|2022-08-17 15:45:00|16985|16961|17363.3|16563.3|17370.8|16964.5|16985|16563.3|9
1660751400000|2022-08-17 15:50:00|17364|16564|17001.2|16961.2|17365.8|16983.7|16983.5|16564|2
1660751700000|2022-08-17 15:55:00|17001.1|16961.1|17413.6|16613.6|17413.6|16994.5|17001.1|16592.2|4
1660752000000|2022-08-17 16:00:00|17041.1|17001.1|17411.4|16611.4|17451.5|17024|17041.1|16611.4|2
1660752300000|2022-08-17 16:05:00|17413.9|16613.9|17411.4|16611.4|17413.9|16613.9|17411.4|16611.4|1
1660752600000|2022-08-17 16:10:00|17413.6|16613.6|17421.4|16621.4|17421.4|16621.4|17411.4|16611.4|2
1660752900000|2022-08-17 16:15:00|17431.4|16631.4|17360|16560|17431.4|17016.5|16969.9|16553.9|21
1660753200000|2022-08-17 16:20:00|17354.6|16554.6|16959.1|16935.1|17355.4|16940.9|16951.6|16554.6|37
1660753500000|2022-08-17 16:25:00|16957.3|16933.3|16901.6|16877.6|17322.1|16933.3|16901.6|16495.3|40
1660753800000|2022-08-17 16:30:00|16907.1|16867.1|16895.3|16855.3|17275.3|16872.6|16873.4|16473.1|28
1660754100000|2022-08-17 16:35:00|17269.6|16469.6|17269.7|16469.7|17270.3|16851.8|16887.5|16469.6|3
1660754400000|2022-08-17 16:40:00|16892.2|16852.2|16878.5|16838.5|17269.7|16852.2|16878.5|16461.7|0
1660754700000|2022-08-17 16:45:00|16868|16844|16861.6|16837.6|16868|16844|16861.6|16837.6|5
1660755000000|2022-08-17 16:50:00|16861.5|16837.5|16861.5|16837.5|16861.5|16837.5|16861.5|16837.5|0
1660755300000|2022-08-17 16:55:00|16869.8|16845.8|16901.5|16877.5|17271|16877.5|16869.8|16470.3|9
1660755600000|2022-08-17 17:00:00|16882|16858|17268.5|16468.5|17268.5|16858|16882|16461.3|5
1660755900000|2022-08-17 17:05:00|17270.2|16470.2|16918.8|16878.8|17290.2|16894.3|16907.6|16470.2|5
1660756200000|2022-08-17 17:10:00|16911.5|16887.5|16916.5|16892.5|16916.5|16892.5|16911.5|16887.5|22
1660756500000|2022-08-17 17:15:00|16919|16895|17304.1|16504.1|17337.7|16919.2|16919|16502|20
1660756800000|2022-08-17 17:20:00|16913.3|16889.3|16911.5|16887.5|16913.3|16889.3|16895.8|16871.8|15
1660757100000|2022-08-17 17:25:00|16909.7|16885.7|16871.6|16831.6|16911.5|16887.5|16850.1|16826.1|24
1660757400000|2022-08-17 17:30:00|16870.9|16830.9|16887.7|16847.7|16890.2|16853.5|16867.3|16827.3|58
1660757700000|2022-08-17 17:35:00|16882.3|16842.3|17257.6|16457.6|17261.9|16865.7|16882.3|16457.6|17
1660758000000|2022-08-17 17:40:00|17258.4|16458.4|17260.1|16460.1|17261.9|16461.9|17256.6|16456.6|79
1660758300000|2022-08-17 17:45:00|17256.6|16456.6|16880.1|16840.1|17256.6|16840.1|16872.3|16456.6|12
1660758600000|2022-08-17 17:50:00|16874.6|16850.6|17274.4|16474.4|17282.6|16867.7|16874.6|16470.2|30
1660758900000|2022-08-17 17:55:00|17275.1|16475.1|17270.8|16470.8|17275.1|16475.1|17270.8|16470.8|25
1660824000000|2022-08-18 12:00:00|16945.8|16145.8|16980.9|16180.9|17029.1|16558.7|16566.4|16145.4|34
1660824300000|2022-08-18 12:05:00|16981.6|16181.6|16992|16192|16992|16192|16979.5|16179.5|21
1660824600000|2022-08-18 12:10:00|16990.2|16190.2|16631.5|16607.5|17009.2|16609.3|16631.5|16190.2|14
1660824900000|2022-08-18 12:15:00|16638.7|16614.7|16696.7|16656.7|17071.7|16656.7|16638.7|16247.4|8
1660825200000|2022-08-18 12:20:00|16689.4|16665.4|17088.1|16288.1|17088.1|16665.4|16689.4|16280.9|1
1660825800000|2022-08-18 12:30:00|||||||||4
1660826100000|2022-08-18 12:35:00|16710.6|16670.6|16710.6|16670.6|16710.6|16670.6|16710.6|16670.6|2
1660826400000|2022-08-18 12:40:00|16716|16676|16716.2|16676.2|17106.7|16687.4|16716|16293.7|13
1660826700000|2022-08-18 12:45:00|17089.2|16289.2|17089.1|16289.1|17089.2|16289.2|17089.1|16289.1|2
1660827000000|2022-08-18 12:50:00|17087.3|16287.3|16697.3|16657.3|17087.3|16660.9|16697.3|16281.6|1
1660827600000|2022-08-18 13:00:00|16694.8|16654.8|17078|16278|17081.6|16662.3|16686.1|16278|12
1660827900000|2022-08-18 13:05:00|17083.4|16283.4|17084.8|16284.8|17089.8|16664.1|16704.1|16278|0
1660828500000|2022-08-18 13:15:00|17079.9|16279.9|17066.1|16266.1|17079.9|16279.9|17061.1|16261.1|1
1660829100000|2022-08-18 13:25:00|17065.4|16265.4|17062.9|16262.9|17065.4|16265.4|17061.5|16261.5|0
1660829400000|2022-08-18 13:30:00|17062.2|16262.2|17054.7|16254.7|17062.2|16262.2|17054.7|16254.7|2
1660829700000|2022-08-18 13:35:00|16672.2|16632.2|16669.7|16629.7|16672.2|16632.2|16669.7|16629.7|3
1660830000000|2022-08-18 13:40:00|17052.5|16252.5|17126.5|16326.5|17143.6|16644.3|16668.3|16251.1|35
1660830300000|2022-08-18 13:45:00|17125.8|16325.8|17082.9|16282.9|17125.8|16699|16719|16282.9|4
1660830600000|2022-08-18 13:50:00|17083.5|16283.5|17082.8|16282.8|17083.5|16283.5|17082.8|16282.8|0
1660830900000|2022-08-18 13:55:00|17081|16281|16712.3|16688.3|17089|16688.3|16710.5|16278.5|0
1660831200000|2022-08-18 14:00:00|17066.7|16266.7|17044.6|16244.6|17077.8|16627.1|16667.1|16244.6|32
1660831500000|2022-08-18 14:05:00|17043.9|16243.9|16666.2|16626.2|17049.4|16628.1|16652.1|16241.4|3
1660832100000|2022-08-18 14:15:00|17038.6|16238.6|17001.8|16201.8|17038.6|16586.1|16622.5|16201.8|15
1660832400000|2022-08-18 14:20:00|16624.3|16584.3|17032.1|16232.1|17039.3|16584.3|16624.3|16203.6|31
1660832700000|2022-08-18 14:25:00|17033.9|16233.9|16627|16603|17038.9|16612.1|16627|16227.5|2
1660833000000|2022-08-18 14:30:00|17023.9|16223.9|17016.4|16216.4|17023.9|16608.4|16625.7|16205|12
1660833300000|2022-08-18 14:35:00|17013.9|16213.9|17011.3|16211.3|17013.9|16213.9|17011.3|16211.3|0
1660833600000|2022-08-18 14:40:00|16630.8|16606.8|16640.9|16600.9|17015|16608.2|16620.4|16211.3|3
1660833900000|2022-08-18 14:45:00|16633.6|16609.6|17031.1|16231.1|17033|16618.2|16632.5|16225|7
1660834200000|2022-08-18 14:50:00|||||||||12
1660834500000|2022-08-18 14:55:00|17016.8|16216.8|17019|16219|17023.4|16223.4|17016.1|16216.1|23
1660834800000|2022-08-18 15:00:00|16636.5|16596.5|16631.7|16607.7|17027.2|16607.7|16631.7|16217.2|9
1660835100000|2022-08-18 15:05:00|16632.4|16608.4|16639.9|16615.9|17024.5|16623.1|16632.4|16220.4|4
1660835400000|2022-08-18 15:10:00|16638.5|16614.5|16628.5|16604.5|16638.5|16614.5|16628.5|16604.5|7
1660835700000|2022-08-18 15:15:00|16619.9|16595.9|16627.2|16587.2|17006.5|16595.9|16619.9|16201.5|5
1660836000000|2022-08-18 15:20:00|16629.9|16605.9|16662.8|16622.8|17046|16626.5|16629.9|16238.5|12
1660836300000|2022-08-18 15:25:00|16661|16621|17028.5|16228.5|17045.6|16623.5|16661|16228.5|2
1660836600000|2022-08-18 15:30:00|17026.5|16226.5|17021.4|16221.4|17026.5|16226.5|17018.9|16218.9|1
1660836900000|2022-08-18 15:35:00|17020.8|16220.8|17009.6|16209.6|17020.8|16603.3|16603.4|16197.1|12
1660837200000|2022-08-18 15:40:00|16631|16591|17013.7|16213.7|17014.4|16605.8|16624.3|16209.6|9
1660837500000|2022-08-18 15:45:00|16632.3|16592.3|16634.4|16594.4|16634.4|16604|16622.5|16591.7|11
1660837800000|2022-08-18 15:50:00|16635.1|16595.1|16634.4|16594.4|16635.1|16595.1|16634.4|16594.4|1
1660838100000|2022-08-18 15:55:00|16638|16598|17006.4|16206.4|17017.3|16600.5|16638|16206.4|4
1660838400000|2022-08-18 16:00:00|16625|16585|17008|16208|17008|16591.7|16606.1|16198.2|8
1660838700000|2022-08-18 16:05:00|17014.8|16214.8|16632.9|16608.9|17014.8|16610.3|16630|16208|9
1660839000000|2022-08-18 16:10:00|16635.9|16595.9|16637.7|16597.7|16640.2|16600.2|16635.9|16595.9|6
1660839300000|2022-08-18 16:15:00|||||||||1
1660839600000|2022-08-18 16:20:00|17005.9|16205.9|17000.2|16200.2|17005.9|16205.9|17000.2|16200.2|9
1660839900000|2022-08-18 16:25:00|16999.5|16199.5|16603.3|16579.3|17000.9|16579.7|16601.9|16197.4|28
1660840200000|2022-08-18 16:30:00|16604|16580|16999|16199|17022.9|16590.9|16604|16197.6|17
1660840500000|2022-08-18 16:35:00|16999.7|16199.7|16998.3|16198.3|17000.4|16200.4|16998.3|16198.3|4
1660840800000|2022-08-18 16:40:00|||||||||3
1660841100000|2022-08-18 16:45:00|16616.2|16576.2|16995.8|16195.8|16995.8|16576.2|16610.1|16195.8|4
1660841400000|2022-08-18 16:50:00|16990.8|16190.8|16597.1|16573.1|16991.5|16575.6|16597.1|16190.8|5
1660841700000|2022-08-18 16:55:00|16598.9|16574.9|16623.2|16583.2|16623.3|16583.3|16598.9|16568.9|5
1660842000000|2022-08-18 17:00:00|16617.8|16577.8|16600.9|16576.9|16993.2|16577.8|16600.9|16193.2|1
1660842300000|2022-08-18 17:05:00|16594.5|16570.5|16593.9|16569.9|16594.5|16570.5|16589.5|16565.5|17
1660842600000|2022-08-18 17:10:00|16593.8|16569.8|16590.9|16566.9|16594.5|16570.5|16590.9|16566.9|9
1660842900000|2022-08-18 17:15:00|16593.4|16569.4|16582.7|16558.7|16593.4|16569.4|16582.7|16558.7|7
1660843200000|2022-08-18 17:20:00|16580.9|16556.9|16603.2|16563.2|16604.6|16573.7|16580.9|16553|3
1660843500000|2022-08-18 17:25:00|16597.7|16573.7|17012.5|16212.5|17014.3|16584.1|16597.7|16191.3|12
1660843800000|2022-08-18 17:30:00|17011.8|16211.8|17003.8|16203.8|17011.8|16211.8|16995.6|16195.6|1
1660844100000|2022-08-18 17:35:00|17005.6|16205.6|16630.6|16590.6|17005.6|16590.6|16630.6|16203.1|0
1660844400000|2022-08-18 17:40:00|16628.8|16588.8|16628.8|16588.8|16629.5|16594.1|16602.2|16578.2|16
1660844700000|2022-08-18 17:45:00|16629.5|16589.5|16642|16602|17019.5|16602|16628.8|16211.3|3
1660845000000|2022-08-18 17:50:00|17024.5|16224.5|17021.3|16221.3|17033.8|16617|16637.4|16221.3|8
1660845300000|2022-08-18 17:55:00|17011.9|16211.9|17003.3|16203.3|17016|16598.8|16638.8|16203.3|3
1660910400000|2022-08-19 12:00:00|16989.9|16189.9|17016.2|16216.2|17019.3|16585.4|16607.5|16189.9|26
1660910700000|2022-08-19 12:05:00|16637.5|16597.5|17069.4|16269.4|17071.3|16618.8|16632|16248.5|18
1660911000000|2022-08-19 12:10:00|17086.3|16286.3|17099.4|16299.4|17099.4|16671.3|16700.6|16283.2|6
1660911300000|2022-08-19 12:15:00|17098.8|16298.8|17098.7|16298.7|17099.4|16299.4|17098.7|16298.7|7
1660911600000|2022-08-19 12:20:00|||||||||5
1660911900000|2022-08-19 12:25:00|17097.4|16297.4|17091.9|16291.9|17097.4|16297.4|17091.9|16291.9|17
1660912200000|2022-08-19 12:30:00|17156.9|16356.9|17223.4|16423.4|17223.4|16423.4|17156.9|16356.9|40
1660912500000|2022-08-19 12:35:00|17226|16426|17249|16449|17285.3|16828.5|16855.5|16401|12
1660912800000|2022-08-19 12:40:00|17243.5|16443.5|17209|16409|17243.5|16443.5|17209|16409|11
1660913100000|2022-08-19 12:45:00|17202.8|16402.8|17196.5|16396.5|17205.2|16405.2|17196.5|16396.5|1
1660913400000|2022-08-19 12:50:00|17195.2|16395.2|17179|16379|17195.2|16395.2|17179|16379|11
1660913700000|2022-08-19 12:55:00|17178.9|16378.9|17184.6|16384.6|17186.4|16386.4|17178.9|16378.9|1
1660914000000|2022-08-19 13:00:00|17187.1|16387.1|17197.1|16397.1|17197.1|16397.1|17187.1|16387.1|6
1660914300000|2022-08-19 13:05:00|17194.6|16394.6|17156.4|16356.4|17194.6|16756.4|16780.4|16354.5|21
1660914600000|2022-08-19 13:10:00|17160.1|16360.1|17190.8|16390.8|17192.7|16392.7|17156.4|16356.4|6
1660914900000|2022-08-19 13:15:00|17188.9|16388.9|17205.8|16405.8|17208.2|16408.2|17188.9|16388.9|5
1660915200000|2022-08-19 13:20:00|17207.7|16407.7|17230.2|16430.2|17230.2|16430.2|17207.7|16407.7|6
1660915500000|2022-08-19 13:25:00|17228.3|16428.3|17230.8|16430.8|17230.8|16430.8|17220.8|16420.8|2
1660915800000|2022-08-19 13:30:00|17234.6|16434.6|17292.2|16492.2|17486.5|16882.8|16922.8|16434.6|35
1660916100000|2022-08-19 13:35:00|17287.6|16487.6|17272.7|16472.7|17287.6|16487.6|17272.7|16472.7|6
1660916400000|2022-08-19 13:40:00|17270.1|16470.1|17266.4|16466.4|17270.1|16470.1|17264.5|16464.5|3
1660916700000|2022-08-19 13:45:00|17269|16469|17277|16477|17278.2|16478.2|17269|16469|3
1660917000000|2022-08-19 13:50:00|17276.4|16476.4|17298.8|16498.8|17300.7|16500.7|17276.4|16476.4|7
1660917300000|2022-08-19 13:55:00|17297|16497|17298.8|16498.8|17298.8|16498.8|17297|16497|2
1660917600000|2022-08-19 14:00:00|17297|16497|17322|16522|17322|16897.5|16915.2|16497|15
1660917900000|2022-08-19 14:05:00|17318.8|16518.8|17286.3|16486.3|17320.7|16520.7|17285.6|16485.6|34
1660918200000|2022-08-19 14:10:00|17287.6|16487.6|17291.3|16491.3|17293.1|16493.1|17287.6|16487.6|1
1660918500000|2022-08-19 14:15:00|17290.6|16490.6|17291.3|16491.3|17293.8|16873.1|16913.1|16490.6|4
1660918800000|2022-08-19 14:20:00|17291.2|16491.2|17291.2|16491.2|17291.2|16491.2|17291.2|16491.2|2
1660919100000|2022-08-19 14:25:00|16916.2|16876.2|17296.9|16496.9|17301.3|16885.5|16909.5|16496.9|15
1660919400000|2022-08-19 14:30:00|17291.3|16491.3|17291.3|16491.3|17293.8|16493.8|17291.3|16491.3|3
1660919700000|2022-08-19 14:35:00|17289.4|16489.4|16886.4|16862.4|17289.4|16864.9|16886.4|16484.4|11
1660920000000|2022-08-19 14:40:00|16885.8|16861.8|16865.8|16841.8|17246.3|16861.8|16865.8|16441.3|14
1660920300000|2022-08-19 14:45:00|16865.1|16841.1|17204.4|16404.4|17233.6|16844.2|16836.9|16399.4|24
1660920600000|2022-08-19 14:50:00|17206.9|16406.9|17191.2|16391.2|17206.9|16406.9|17191.2|16391.2|26
1660920900000|2022-08-19 14:55:00|17176.2|16376.2|17190.6|16390.6|17191.2|16768.4|16792.4|16376.2|4
1660921200000|2022-08-19 15:00:00|17190.5|16390.5|17191.2|16391.2|17191.2|16391.2|17190.5|16390.5|7
1660921500000|2022-08-19 15:05:00|17190.5|16390.5|17190.5|16390.5|17190.5|16390.5|17190.5|16390.5|2
1660921800000|2022-08-19 15:10:00|17192.4|16392.4|17192.4|16392.4|17192.4|16392.4|17190.5|16390.5|19
1660922100000|2022-08-19 15:15:00|17192.3|16392.3|17190.5|16390.5|17197.9|16777.2|16813.5|16390.5|44
1660922400000|2022-08-19 15:20:00|16807.9|16767.9|17194.1|16394.1|17194.7|16767.9|16807.9|16385.5|9
1660922700000|2022-08-19 15:25:00|16813.4|16773.4|17197.8|16397.8|17197.8|16780.1|16804.1|16394.1|5
1660923000000|2022-08-19 15:30:00|16817.1|16777.1|17197.8|16397.8|17197.8|16777.1|16817.1|16397.8|5
1660923300000|2022-08-19 15:35:00|16818.4|16778.4|16819|16779|16819|16779|16818.4|16778.4|0
1660923600000|2022-08-19 15:40:00|16810.4|16786.4|17170.2|16370.2|17170.2|16787.6|16796.6|16370.2|7
1660923900000|2022-08-19 15:45:00|17168.4|16368.4|17107.7|16307.7|17168.4|16368.4|17107.7|16307.7|1
1660924200000|2022-08-19 15:50:00|17108.3|16308.3|17108.3|16308.3|17108.3|16308.3|17108.3|16308.3|1
1660924500000|2022-08-19 15:55:00|||||||||1
1660924800000|2022-08-19 16:00:00|16727|16687|16705.3|16681.3|16727|16687|16705.3|16679|9
1660925100000|2022-08-19 16:05:00|16704.6|16680.6|16703.4|16679.4|16704.6|16680.6|16702.8|16678.8|7
1660925400000|2022-08-19 16:10:00|16704.7|16680.7|16720.8|16680.8|16720.8|16689.4|16704.7|16678.9|6
1660925700000|2022-08-19 16:15:00|16713.4|16689.4|16717.7|16677.7|17113.3|16697.7|16711.6|16312.1|10
1660926000000|2022-08-19 16:20:00|16717|16677|16708.9|16684.9|16717|16685.6|16708.4|16677|30
1660926300000|2022-08-19 16:25:00|16709.6|16685.6|16705.8|16681.8|16720.7|16689.4|16705.8|16680.7|45
1660926600000|2022-08-19 16:30:00|16715.1|16675.1|17094.4|16294.4|17095.6|16683.6|16705.1|16294.3|42
1660926900000|2022-08-19 16:35:00|16715.1|16675.1|17055.1|16255.1|17094.4|16675.1|16715|16255.1|7
1660927200000|2022-08-19 16:40:00|17052.6|16252.6|17088.9|16288.9|17088.9|16288.9|17052.6|16252.6|3
1660927500000|2022-08-19 16:45:00|17087.6|16287.6|17093.2|16293.2|17101.9|16301.9|17087.1|16287.1|0
1660927800000|2022-08-19 16:50:00|17103.2|16303.2|17097.6|16297.6|17103.9|16303.9|17095.7|16295.7|84
1660928100000|2022-08-19 16:55:00|17095.6|16295.6|16686.5|16662.5|17095.6|16668.7|16686.5|16288.2|6
1660928400000|2022-08-19 17:00:00|16684.6|16660.6|17106.4|16306.4|17110.8|16660.6|16684.6|16280.4|18
1660928700000|2022-08-19 17:05:00|17104.5|16304.5|17067.6|16267.6|17104.5|16674.3|16670.3|16249.5|10
1660929000000|2022-08-19 17:10:00|17068.2|16268.2|17095.8|16295.8|17095.8|16658.3|16695.1|16267|26
1660929300000|2022-08-19 17:15:00|17093.9|16293.9|17095.9|16295.9|17103.3|16303.3|17091.5|16291.5|5
1660929600000|2022-08-19 17:20:00|17095.8|16295.8|17099.1|16299.1|17100.3|16664.6|16699|16285.3|15
1660929900000|2022-08-19 17:25:00|17097.2|16297.2|17120.2|16320.2|17122.7|16706.3|16701.8|16281|36
1660930200000|2022-08-19 17:30:00|17117.7|16317.7|16698.4|16658.4|17120.2|16698.9|16698.4|16283.4|12
1660930500000|2022-08-19 17:35:00|16687.9|16663.9|17073.3|16273.3|17073.4|16666.4|16675.1|16260.1|12
1660930800000|2022-08-19 17:40:00|16688.3|16648.3|17093.3|16293.3|17093.3|16653.9|16688.3|16272.1|11
1660931100000|2022-08-19 17:45:00|17098.4|16298.4|17091.5|16291.5|17100.9|16300.9|17091.5|16291.5|5
1660931400000|2022-08-19 17:50:00|17091.4|16291.4|16679|16655|17098.1|16691.2|16679|16272.7|44
1660931700000|2022-08-19 17:55:00|17064.4|16264.4|17102.7|16302.7|17102.7|16682.6|16697.9|16260.7|25
1661169600000|2022-08-22 12:00:00|17158|16358|17193.2|16393.2|17206|16406|17158|16358|43
1661169900000|2022-08-22 12:05:00|17193.1|16393.1|17124|16324|17193.1|16393.1|17121.9|16321.9|6
1661170200000|2022-08-22 12:10:00|17123.5|16323.5|16719|16679|17123.5|16679.6|16716.9|16296.9|4
1661170500000|2022-08-22 12:15:00|16715.1|16675.1|16713.1|16673.1|17087.9|16675.1|16705.2|16287.9|6
1661170800000|2022-08-22 12:20:00|16703.3|16663.3|16703.2|16663.2|16705.2|16665.2|16703.2|16663.2|7
1661171100000|2022-08-22 12:25:00|16707.2|16667.2|17062.4|16262.4|17082.7|16667.2|16700.2|16262.4|27
1661171400000|2022-08-22 12:30:00|17060.4|16260.4|17100.7|16300.7|17109.6|16696|16717.7|16259|38
1661172000000|2022-08-22 12:40:00|16721.3|16681.3|17074.8|16274.8|17076.8|16681.3|16701.6|16274.8|1
1661172300000|2022-08-22 12:45:00|17075.2|16275.2|17056.2|16256.2|17075.2|16275.2|17056.2|16256.2|9
1661172600000|2022-08-22 12:50:00|17055.7|16255.7|17056.2|16256.2|17056.7|16256.7|17055.7|16255.7|0
1661172900000|2022-08-22 12:55:00|17055.1|16255.1|17053.2|16253.2|17056.2|16256.2|17051.2|16251.2|49
1661173200000|2022-08-22 13:00:00|17053.7|16253.7|17053.7|16253.7|17055.7|16255.7|17053.7|16253.7|0
1661173500000|2022-08-22 13:05:00|17054.2|16254.2|17026.5|16226.5|17054.2|16603.6|16627.6|16226.5|10
1661173800000|2022-08-22 13:10:00|17022.6|16222.6|17016.1|16216.1|17022.6|16222.6|17016.1|16216.1|0
1661174100000|2022-08-22 13:15:00|17014.2|16214.2|17013.1|16213.1|17018.5|16218.5|17013.1|16213.1|32
1661174400000|2022-08-22 13:20:00|17009.1|16209.1|16624.1|16584.1|17015|16588.1|16624.1|16209.1|17
1661174700000|2022-08-22 13:25:00|16625.6|16585.6|17004.6|16204.6|17004.7|16585.6|16623.6|16204.6|6
1661175000000|2022-08-22 13:30:00|16624.1|16584.1|16624.1|16584.1|16624.6|16584.6|16624.1|16584.1|0
1661175300000|2022-08-22 13:35:00|16623.5|16583.5|16991.6|16191.6|16991.6|16585.5|16619.6|16191.6|18
1661175600000|2022-08-22 13:40:00|16602|16578|16597.5|16557.5|16602|16578|16589.1|16557.5|23
1661175900000|2022-08-22 13:45:00|16595.5|16555.5|16594.9|16554.9|16595.5|16568|16586.9|16554.4|22
1661176200000|2022-08-22 13:50:00|16588.5|16564.5|16594.4|16554.4|16594.9|16564.5|16586.9|16554.4|12
1661176500000|2022-08-22 13:55:00|16591.4|16567.4|17007.4|16207.4|17007.4|16594.9|16591.4|16199.9|12
1661176800000|2022-08-22 14:00:00|16617.8|16593.8|16617.8|16593.8|17007.4|16596.8|16617.8|16207.4|28
1661177100000|2022-08-22 14:05:00|16625.3|16585.3|16625.3|16585.3|16627.2|16596.3|16617.8|16585.3|28
1661177400000|2022-08-22 14:10:00|16625.2|16585.2|16606.7|16566.7|16996.2|16585.2|16606.7|16185.2|28
1661177700000|2022-08-22 14:15:00|16604.7|16564.7|16990.8|16190.8|16992.7|16564.7|16604.7|16185.2|45
1661178000000|2022-08-22 14:20:00|16990.7|16190.7|16612.7|16572.7|16993.6|16572.7|16612.7|16189.7|30
1661178300000|2022-08-22 14:25:00|16992.2|16192.2|16624.3|16584.3|16996.8|16584.3|16613.8|16192.2|28
1661178600000|2022-08-22 14:30:00|16623.7|16583.7|16623.2|16583.2|16624.3|16584.3|16623.2|16583.2|7
1661178900000|2022-08-22 14:35:00|16614.7|16590.7|16612.7|16588.7|16614.7|16590.7|16612.7|16588.7|12
1661179200000|2022-08-22 14:40:00|16613.2|16589.2|16610.7|16586.7|16620.3|16589.2|16607.8|16580.3|9
1661179500000|2022-08-22 14:45:00|16991.2|16191.2|16991.2|16191.2|16991.2|16191.2|16991.2|16191.2|3
1661179800000|2022-08-22 14:50:00|16610.6|16570.6|16990.1|16190.1|16991.7|16570.6|16610.6|16189.6|8
1661180100000|2022-08-22 14:55:00|16609.6|16569.6|16979|16179|16988.1|16571.5|16599.6|16177.1|13
1661180400000|2022-08-22 15:00:00|16596.5|16556.5|16596.5|16556.5|16597.1|16557.1|16595.1|16555.1|4
1661180700000|2022-08-22 15:05:00|16597|16557|16597|16557|16597|16557|16597|16557|3
1661181000000|2022-08-22 15:10:00|16596.5|16556.5|16596.5|16556.5|16597|16557|16596.5|16556.5|4
1661181300000|2022-08-22 15:15:00|16597|16557|16995|16195|16995|16557|16596.5|16192.5|10
1661181600000|2022-08-22 15:20:00|16621.1|16581.1|16997.5|16197.5|16999.5|16581.1|16621.1|16195.5|5
1661181900000|2022-08-22 15:25:00|16611.6|16587.6|16615.5|16591.5|16617.5|16593.5|16611.6|16587.6|5
1661182200000|2022-08-22 15:30:00|16617.5|16593.5|16615.5|16591.5|16622|16598|16615.5|16591.5|3
1661182500000|2022-08-22 15:35:00|16622|16598|16619.4|16595.4|16622|16598|16615.5|16591.5|4
1661182800000|2022-08-22 15:40:00|16620|16596|16620|16596|16620|16596|16618|16594|4
1661183100000|2022-08-22 15:45:00|16619.9|16595.9|16619.9|16595.9|16619.9|16595.9|16619.9|16595.9|3
1661183400000|2022-08-22 15:50:00|16621.9|16597.9|16610.5|16586.5|16621.9|16597.9|16610.5|16586.5|10
1661183700000|2022-08-22 15:55:00|16610.4|16586.4|16613.5|16589.5|16615.4|16591.4|16610.4|16586.4|3
1661184000000|2022-08-22 16:00:00|16615.4|16591.4|16609.9|16585.9|16615.4|16591.4|16609.9|16585.9|10
1661184300000|2022-08-22 16:05:00|16607.9|16583.9|16607.9|16583.9|16609.9|16585.9|16607.9|16583.9|3
1661184600000|2022-08-22 16:10:00|16609.9|16585.9|16607.9|16583.9|16609.9|16585.9|16607.9|16583.9|2
1661184900000|2022-08-22 16:15:00|17003|16203|17021.8|16221.8|17021.8|16599.3|16619.3|16203|8
1661185200000|2022-08-22 16:20:00|17019.8|16219.8|16612.4|16572.4|17019.8|16580.3|16612.4|16206.9|2
1661185500000|2022-08-22 16:25:00|16614.4|16574.4|16596.4|16572.4|16614.4|16575.4|16596.4|16566|5
1661185800000|2022-08-22 16:30:00|16594.4|16570.4|17010.8|16210.8|17023.3|16587.3|16594.4|16196.4|11
1661186100000|2022-08-22 16:35:00|17011.3|16211.3|17012.8|16212.8|17013.3|16213.3|17010.8|16210.8|0
1661186400000|2022-08-22 16:40:00|17010.8|16210.8|17044.5|16244.5|17048.4|16248.4|17010.8|16210.8|2
1661186700000|2022-08-22 16:45:00|17062.2|16262.2|16727.2|16687.2|17114.7|16687.2|16707.2|16262.2|11
1661187000000|2022-08-22 16:50:00|16729.2|16689.2|17134.2|16334.2|17134.2|16701.6|16729.2|16321.7|3
1661187300000|2022-08-22 16:55:00|17133.6|16333.6|17142.7|16342.7|17142.7|16342.7|17133.6|16333.6|1
1661187600000|2022-08-22 17:00:00|17141.7|16341.7|16746.9|16706.9|17149.5|16722.5|16746.5|16319.5|22
1661187900000|2022-08-22 17:05:00|16735.1|16695.1|16726.1|16702.1|17114.5|16702.1|16726.1|16312.5|1
1661188200000|2022-08-22 17:10:00|16734|16710|16716|16692|17113.5|16710|16716|16307|24
1661188500000|2022-08-22 17:15:00|16725|16685|17080.5|16280.5|17080.5|16685|16692|16280.5|13
1661188800000|2022-08-22 17:20:00|17070.7|16270.7|17053.4|16253.4|17070.7|16652.9|16661.5|16253.4|6
1661189100000|2022-08-22 17:25:00|16670|16630|16619.9|16595.9|16670.5|16630.5|16613.9|16581|17
1661189400000|2022-08-22 17:30:00|16617.9|16593.9|17016.3|16216.3|17024.7|16603.8|16617.9|16211.9|7
1661189700000|2022-08-22 17:35:00|17018.2|16218.2|17018.2|16218.2|17018.2|16218.2|17018.2|16218.2|1
1661190000000|2022-08-22 17:40:00|17020.2|16220.2|17030.1|16230.1|17030.1|16230.1|17020.2|16220.2|1
1661190300000|2022-08-22 17:45:00|17030|16230|17077.5|16277.5|17079.5|16640.4|16656|16230|24
1661190600000|2022-08-22 17:50:00|17079.1|16279.1|16714.6|16690.6|17114.4|16694.6|16714.6|16279.1|6
1661190900000|2022-08-22 17:55:00|16722.5|16698.5|17087.6|16287.6|17113.6|16698.5|16686.1|16272.9|16
1661256000000|2022-08-23 12:00:00|17081.4|16281.4|17100.4|16300.4|17116.4|16316.4|17080.3|16280.3|18
1661256300000|2022-08-23 12:05:00|17095.4|16295.4|17096.9|16296.9|17102.9|16302.9|17095.4|16295.4|2
1661256600000|2022-08-23 12:10:00|16739.4|16699.4|16739.8|16699.8|16739.8|16699.8|16739.4|16699.4|1
1661256900000|2022-08-23 12:15:00|17092.3|16292.3|16740.3|16700.3|17118.7|16700.3|16722.2|16292.3|7
1661257200000|2022-08-23 12:20:00|17117.8|16317.8|16740.2|16700.2|17139.8|16700.3|16740.2|16315.8|5
1661257500000|2022-08-23 12:25:00|17096.8|16296.8|17084.3|16284.3|17096.8|16676.2|16700.2|16283.3|3
1661257800000|2022-08-23 12:30:00|17084.8|16284.8|17084.7|16284.7|17089.7|16289.7|17083.3|16283.3|3
1661258400000|2022-08-23 12:40:00|17085.2|16285.2|17089.2|16289.2|17089.2|16289.2|17085.2|16285.2|0
1661258700000|2022-08-23 12:45:00|17089.7|16289.7|17085.2|16285.2|17089.7|16289.7|17085.2|16285.2|2
1661259000000|2022-08-23 12:50:00|||||||||3
1661259300000|2022-08-23 12:55:00|17085.7|16285.7|17095.2|16295.2|17095.6|16667.7|16707.7|16285.7|7
1661259600000|2022-08-23 13:00:00|17125.2|16325.2|16774.2|16734.2|17167.7|16734.2|16774.2|16325.2|9
1661259900000|2022-08-23 13:05:00|17151.2|16351.2|17133.2|16333.2|17151.2|16734.2|16774.2|16333.2|4
1661260200000|2022-08-23 13:10:00|17133.1|16333.1|17141.7|16341.7|17141.7|16341.7|17133.1|16333.1|4
1661260500000|2022-08-23 13:15:00|17142.6|16342.6|17127.6|16327.6|17142.6|16342.6|17127.6|16327.6|4
1661260800000|2022-08-23 13:20:00|||||||||2
1661261100000|2022-08-23 13:25:00|17124.6|16324.6|17131.6|16331.6|17132.6|16332.6|17124.6|16324.6|9
1661261400000|2022-08-23 13:30:00|16754.6|16714.6|17059.1|16259.1|17114.6|16722.1|16653.6|16237.1|23
1661261700000|2022-08-23 13:35:00|17058.6|16258.6|17002.6|16202.6|17058.6|16636.1|16669.1|16195|26
1661262000000|2022-08-23 13:40:00|16997|16197|17003.5|16203.5|17003.5|16203.5|16991|16191|10
1661262300000|2022-08-23 13:45:00|17003|16203|16617.5|16577.5|17005|16584.1|16617.5|16200|9
1661262600000|2022-08-23 13:50:00|17016.6|16216.6|17051.5|16251.5|17051.5|16251.5|17016.6|16216.6|6
1661262900000|2022-08-23 13:55:00|17052|16252|17088.5|16288.5|17088.5|16288.5|17052|16252|9
1661263200000|2022-08-23 14:00:00|17090.5|16290.5|17140|16340|17163|16363|17090.5|16290.5|8
1661263500000|2022-08-23 14:05:00|||||||||5
1661263800000|2022-08-23 14:10:00|17145|16345|16815|16775|17174|16775|16815|16345|21
1661264100000|2022-08-23 14:15:00|16817.5|16777.5|17261|16461|17269|16777.5|16817.5|16387|29
1661264400000|2022-08-23 14:20:00|17262.9|16462.9|16890.5|16850.5|17275.5|16850.5|16890.5|16462.9|4
1661264700000|2022-08-23 14:25:00|16890|16850|16907.9|16883.9|17292.4|16883.9|16883.4|16490.5|22
1661265000000|2022-08-23 14:30:00|17288.4|16488.4|16930.9|16890.9|17290.5|16905.9|16904.4|16488.4|17
1661265300000|2022-08-23 14:35:00|||||||||3
1661265600000|2022-08-23 14:40:00|16928.9|16888.9|16932.9|16892.9|16933.4|16893.4|16928.9|16888.9|9
1661265900000|2022-08-23 14:45:00|16928.9|16888.9|16928.9|16888.9|16928.9|16888.9|16926.9|16886.9|2
1661266200000|2022-08-23 14:50:00|17305.9|16505.9|17302.4|16502.4|17305.9|16505.9|17291.4|16491.4|2
1661266500000|2022-08-23 14:55:00|17302.9|16502.9|17302.4|16502.4|17302.9|16502.9|17297.9|16497.9|6
1661266800000|2022-08-23 15:00:00|17302.9|16502.9|17293.8|16493.8|17302.9|16502.9|17293.8|16493.8|4
1661267100000|2022-08-23 15:05:00|17294.8|16494.8|17302.8|16502.8|17302.8|16502.8|17294.8|16494.8|5
1661267400000|2022-08-23 15:10:00|17303.3|16503.3|17284.8|16484.8|17303.3|16503.3|17284.8|16484.8|0
1661267700000|2022-08-23 15:15:00|17287.3|16487.3|17289.3|16489.3|17289.3|16489.3|17287.3|16487.3|0
1661268000000|2022-08-23 15:20:00|17287.3|16487.3|17289.3|16489.3|17289.3|16489.3|17287.2|16487.2|1
1661268300000|2022-08-23 15:25:00|17289.2|16489.2|17289.2|16489.2|17289.2|16489.2|17289.2|16489.2|2
1661268900000|2022-08-23 15:35:00|17286.7|16486.7|16899.7|16859.7|17286.7|16863.7|16897.2|16484.2|0
1661269200000|2022-08-23 15:40:00|17286.2|16486.2|17284.2|16484.2|17286.2|16868.7|16901.7|16484.2|27
1661269500000|2022-08-23 15:45:00|16906.7|16866.7|16925.7|16901.7|16936.2|16904.7|16905.7|16866.7|14
1661269800000|2022-08-23 15:50:00|16930.7|16906.7|17318.7|16518.7|17363.7|16943.7|16927.7|16511.7|32
1661270100000|2022-08-23 15:55:00|17318.2|16518.2|17318.2|16518.2|17322.7|16904.6|16944.6|16517.7|1
1661270400000|2022-08-23 16:00:00|17316.2|16516.2|17309.6|16509.6|17316.2|16516.2|17285.6|16485.6|10
1661270700000|2022-08-23 16:05:00|17307.1|16507.1|17304.1|16504.1|17307.1|16507.1|17302.1|16502.1|1
1661271000000|2022-08-23 16:10:00|17299.6|16499.6|16922.6|16898.6|17299.6|16900.6|16922.6|16495.1|9
1661271300000|2022-08-23 16:15:00|16921.6|16897.6|16915|16891|16921.6|16897.6|16915|16891|0
1661271600000|2022-08-23 16:20:00|16917.1|16893.1|16931.6|16891.6|17310.6|16893.1|16905.6|16508.6|7
1661271900000|2022-08-23 16:25:00|16941.6|16901.6|16981.6|16941.6|17366.1|16942.6|16941.6|16523.6|12
1661272200000|2022-08-23 16:30:00|16966.1|16942.1|16972.6|16932.6|17350.7|16942.1|16966.1|16521.1|67
1661272500000|2022-08-23 16:35:00|16975.1|16935.1|16966.6|16926.6|16976.7|16936.7|16966.6|16926.6|16
1661272800000|2022-08-23 16:40:00|16967.1|16927.1|17316.6|16516.6|17324.6|16939.6|16963.6|16514.1|23
1661273100000|2022-08-23 16:45:00|17314.6|16514.6|17301.6|16501.6|17314.6|16514.6|17301.6|16501.6|26
1661273400000|2022-08-23 16:50:00|17301.1|16501.1|17295.6|16495.6|17301.1|16501.1|17295.6|16495.6|18
1661273700000|2022-08-23 16:55:00|17297.7|16497.7|17298.1|16498.1|17302.2|16882.7|16920.6|16497.7|8
1661274000000|2022-08-23 17:00:00|17300.1|16500.1|17276.1|16476.1|17300.1|16847.6|16885.6|16465.1|8
1661274300000|2022-08-23 17:05:00|17275.6|16475.6|17275.6|16475.6|17275.6|16475.6|17275.6|16475.6|5
1661274600000|2022-08-23 17:10:00|||||||||5
1661274900000|2022-08-23 17:15:00|17263.1|16463.1|17263.1|16463.1|17263.1|16463.1|17263.1|16463.1|6
1661275200000|2022-08-23 17:20:00|||||||||3
1661275500000|2022-08-23 17:25:00|17267.1|16467.1|16785|16745|17267.1|16823.6|16775.5|16425.1|40
1661275800000|2022-08-23 17:30:00|16795.1|16755.1|17103.9|16303.9|17103.9|16755.1|16714.5|16303.9|51
1661276100000|2022-08-23 17:35:00|17118|16318|17124|16324|17124.5|16324.5|17118|16318|1
1661276400000|2022-08-23 17:40:00|17121.5|16321.5|17140|16340|17143|16343|17121.5|16321.5|3
1661276700000|2022-08-23 17:45:00|17142.5|16342.5|17149.5|16349.5|17150|16350|17137|16337|7
1661277000000|2022-08-23 17:50:00|17162.4|16362.4|17162.5|16362.5|17180|16743.2|16757|16351.5|17
1661277300000|2022-08-23 17:55:00|17160|16360|17211.5|16411.5|17211.5|16411.5|17160|16360|41
1661342400000|2022-08-24 12:00:00|17273|16473|17206.6|16406.6|17283|16483|17206.6|16406.6|3
1661342700000|2022-08-24 12:05:00|17211.1|16411.1|17236.6|16436.6|17236.6|16436.6|17211.1|16411.1|0
1661343000000|2022-08-24 12:10:00|||||||||1
1661343300000|2022-08-24 12:15:00|17234.7|16434.7|17170|16370|17234.7|16434.7|17170|16370|1
1661343600000|2022-08-24 12:20:00|17167.7|16367.7|17165.6|16365.6|17167.7|16367.7|17165.6|16365.6|1
1661344200000|2022-08-24 12:30:00|17165.2|16365.2|17158.1|16358.1|17165.6|16365.6|17158.1|16358.1|1
1661344500000|2022-08-24 12:35:00|17155.1|16355.1|17142.2|16342.2|17155.1|16355.1|17142.2|16342.2|5
1661344800000|2022-08-24 12:40:00|16755.4|16715.4|17130.3|16330.3|17134.9|16715.4|16721.2|16310.6|5
1661345100000|2022-08-24 12:45:00|17129.9|16329.9|17126|16326|17130.6|16714.2|16751.7|16326|1
1661345400000|2022-08-24 12:50:00|17126.5|16326.5|17104.9|16304.9|17126.5|16326.5|17104.4|16304.4|10
1661345700000|2022-08-24 12:55:00|17106.9|16306.9|17064.6|16264.6|17115.5|16659.2|16699.2|16264.6|3
1661346000000|2022-08-24 13:00:00|17061.4|16261.4|17038.7|16238.7|17061.4|16261.4|17029.2|16229.2|4
1661346300000|2022-08-24 13:05:00|17038.2|16238.2|17038.2|16238.2|17038.2|16238.2|17038.2|16238.2|1
1661346600000|2022-08-24 13:10:00|17038.7|16238.7|17045.7|16245.7|17045.7|16245.7|17038.7|16238.7|6
1661346900000|2022-08-24 13:15:00|17043.2|16243.2|17040.7|16240.7|17043.7|16243.7|17040.7|16240.7|6
1661347500000|2022-08-24 13:25:00|17040.2|16240.2|17025|16225|17043.9|16585.7|16607.2|16189.5|20
1661347800000|2022-08-24 13:30:00|17024.1|16224.1|16606.1|16566.1|17034.5|16606.2|16606.1|16190.7|3
1661348100000|2022-08-24 13:35:00|16605.7|16565.7|16994.5|16194.5|16994.5|16571.2|16590.6|16185|4
1661348400000|2022-08-24 13:40:00|16992|16192|16991.5|16191.5|16994.5|16194.5|16991.1|16191.1|3
1661348700000|2022-08-24 13:45:00|16993.6|16193.6|16989|16189|16993.6|16193.6|16988.6|16188.6|8
1661349000000|2022-08-24 13:50:00|16986.5|16186.5|16603.6|16563.6|16990.6|16566.1|16601.5|16184.5|2
1661349300000|2022-08-24 13:55:00|16607.7|16567.7|16993.5|16193.5|16997.7|16567.7|16607.7|16189|7
1661349600000|2022-08-24 14:00:00|17019.2|16219.2|16648.5|16608.5|17028.3|16613.1|16636.7|16214|7
1661349900000|2022-08-24 14:05:00|16643.5|16619.5|17011.9|16211.9|17033.5|16619.5|16634.2|16211.9|11
1661350200000|2022-08-24 14:10:00|17013.5|16213.5|17008.5|16208.5|17013.5|16213.5|17008.5|16208.5|3
1661350500000|2022-08-24 14:15:00|16628.1|16588.1|16623.5|16583.5|16628.1|16588.1|16623.5|16583.5|4
1661350800000|2022-08-24 14:20:00|16622.5|16598.5|17069.1|16269.1|17069.6|16598.5|16622.5|16207.1|15
1661351100000|2022-08-24 14:25:00|17069.6|16269.6|17068.2|16268.2|17071.2|16271.2|17067.8|16267.8|1
1661351400000|2022-08-24 14:30:00|17072.8|16272.8|16720.3|16680.3|17099.4|16682.3|16719.8|16272.8|1
1661351700000|2022-08-24 14:35:00|16720.2|16680.2|17043.9|16243.9|17087.3|16680.2|16720.2|16233.9|10
1661352000000|2022-08-24 14:40:00|17043.4|16243.4|16663|16623|17043.4|16623.9|16646.6|16223.4|49
1661352300000|2022-08-24 14:45:00|||||||||6
1661352600000|2022-08-24 14:50:00|16662.1|16622.1|16646.5|16622.5|16662.1|16630|16646.5|16621.6|13
1661352900000|2022-08-24 14:55:00|17015|16215|17014.5|16214.5|17029.5|16597|16617|16214.5|16
1661353200000|2022-08-24 15:00:00|17012.5|16212.5|16524.1|16484.1|17012.5|16516.9|16524.1|16111.3|85
1661353500000|2022-08-24 15:05:00|16523.6|16483.6|16922.9|16122.9|16922.9|16495|16516.5|16107.2|26
1661353800000|2022-08-24 15:10:00|16543.8|16503.8|17003.6|16203.6|17041.5|16507.4|16543.8|16203.1|23
1661354100000|2022-08-24 15:15:00|17004|16204|17004|16204|17004|16204|17004|16204|10
1661354400000|2022-08-24 15:20:00|17003.6|16203.6|17003.6|16203.6|17004|16204|17003.6|16203.6|3
1661354700000|2022-08-24 15:25:00|17006.7|16206.7|17021|16221|17021.5|16221.5|17006.7|16206.7|8
1661355000000|2022-08-24 15:30:00|17022.4|16222.4|16645.5|16621.5|17025.6|16621.5|16645.1|16222.4|0
1661355300000|2022-08-24 15:35:00|16650.1|16626.1|17020.6|16220.6|17035.8|16626.1|16650.1|16220.6|4
1661355600000|2022-08-24 15:40:00|17018.1|16218.1|17016.5|16216.5|17018.1|16218.1|17016|16216|0
1661355900000|2022-08-24 15:45:00|16608.9|16584.9|17013.9|16213.9|17019|16584.9|16608.5|16213.9|7
1661356200000|2022-08-24 15:50:00|17014.4|16214.4|17018.5|16218.5|17018.5|16218.5|17013.9|16213.9|2
1661356500000|2022-08-24 15:55:00|17023.5|16223.5|17023.5|16223.5|17023.5|16223.5|17023.5|16223.5|1
1661356800000|2022-08-24 16:00:00|16644.4|16604.4|16973.9|16173.9|17014.4|16604.4|16595.9|16171|10
1661357100000|2022-08-24 16:05:00|16971.9|16171.9|16971.8|16171.8|16973.9|16173.9|16971.8|16171.8|0
1661357400000|2022-08-24 16:10:00|16973.9|16173.9|16976.4|16176.4|16976.4|16176.4|16971.8|16171.8|7
1661357700000|2022-08-24 16:15:00|16597.3|16557.3|16982.7|16182.7|16982.7|16572.3|16592.2|16182.7|6
1661358000000|2022-08-24 16:20:00|16605.7|16565.7|16966.5|16166.5|17010.2|16595.2|16581.5|16162|15
1661358300000|2022-08-24 16:25:00|16964.5|16164.5|16959.2|16159.2|16969.5|16545.4|16562.4|16148.8|15
1661358600000|2022-08-24 16:30:00|16955.1|16155.1|16955.1|16155.1|16959.2|16159.2|16953|16153|2
1661358900000|2022-08-24 16:35:00|16957.1|16157.1|16597.1|16573.1|16977.6|16573.1|16597.1|16157.1|8
1661359200000|2022-08-24 16:40:00|16598|16574|16657.7|16633.7|17038.2|16633.7|16598|16194.5|6
1661359500000|2022-08-24 16:45:00|16659.7|16635.7|16999.1|16199.1|17002.3|16635.7|16659.7|16198.2|7
1661359800000|2022-08-24 16:50:00|16999.5|16199.5|17000.2|16200.2|17010.2|16589.8|16607.9|16193.4|9
1661360100000|2022-08-24 16:55:00|16620.6|16580.6|17020.2|16220.2|17020.2|16580.6|16620.6|16183.1|0
1661360400000|2022-08-24 17:00:00|17024.7|16224.7|16995.2|16195.2|17029.7|16229.7|16987.2|16187.2|1
1661360700000|2022-08-24 17:05:00|16994.7|16194.7|16976.9|16176.9|17004.7|16204.7|16976.9|16176.9|15
1661361000000|2022-08-24 17:10:00|16977.4|16177.4|16988.4|16188.4|16988.5|16561.2|16601.2|16175.3|10
1661361300000|2022-08-24 17:15:00|16993.4|16193.4|16986.6|16186.6|17003.4|16583|16610.2|16186.2|5
1661361600000|2022-08-24 17:20:00|16987.1|16187.1|16605.1|16581.1|16993.4|16585.2|16605.1|16187.1|11
1661361900000|2022-08-24 17:25:00|16606.7|16582.7|16990.4|16190.4|17049.1|16602.6|16606.7|16177.9|8
1661362200000|2022-08-24 17:30:00|16990|16190|17005.4|16205.4|17005.4|16205.4|16990|16190|1
1661362500000|2022-08-24 17:35:00|17000.4|16200.4|17015.8|16215.8|17017.9|16217.9|16999.5|16199.5|1
1661362800000|2022-08-24 17:40:00|17016.3|16216.3|17003.8|16203.8|17020.8|16220.8|17001.3|16201.3|3
1661363100000|2022-08-24 17:45:00|16999.7|16199.7|17010.2|16210.2|17010.2|16210.2|16994.8|16194.8|5
1661363400000|2022-08-24 17:50:00|17010.6|16210.6|17013.8|16213.8|17049.5|16626.3|16635.2|16194.1|10
1661363700000|2022-08-24 17:55:00|17012.1|16212.1|17007|16207|17024.6|16224.6|17007|16207|5
1661428800000|2022-08-25 12:00:00|17053.1|16253.1|17116.4|16316.4|17218.6|16418.6|17041.1|16241.1|7
1661429100000|2022-08-25 12:05:00|17112.3|16312.3|17066.4|16266.4|17112.3|16312.3|17043.9|16243.9|1
1661429400000|2022-08-25 12:10:00|17068.9|16268.9|17053.9|16253.9|17083.9|16283.9|17053.9|16253.9|1
1661429700000|2022-08-25 12:15:00|17051.4|16251.4|17016.4|16216.4|17051.4|16251.4|17011.4|16211.4|0
1661430000000|2022-08-25 12:20:00|17018.5|16218.5|17016.4|16216.4|17019.3|16219.3|17016.4|16216.4|2
1661430300000|2022-08-25 12:25:00|17008|16208|16535.4|16511.4|17011.4|16511.4|16535.4|16131.7|21
1661430600000|2022-08-25 12:30:00|16533.3|16509.3|16942.2|16142.2|16974.2|16509.3|16533.3|16092.6|23
1661430900000|2022-08-25 12:35:00|16940.5|16140.5|16903|16103|16940.5|16476.4|16497.9|16090.1|3
1661431200000|2022-08-25 12:40:00|16893.8|16093.8|16889.6|16089.6|16893.8|16476.4|16489.1|16089.6|4
1661431500000|2022-08-25 12:45:00|16921.3|16121.3|16903.3|16103.3|16921.3|16121.3|16902.9|16102.9|7
1661431800000|2022-08-25 12:50:00|16905|16105|16923.3|16123.3|16923.7|16123.7|16905|16105|3
1661432400000|2022-08-25 13:00:00|16918.7|16118.7|16910.8|16110.8|16940|16140|16910.4|16110.4|0
1661432700000|2022-08-25 13:05:00|16908.7|16108.7|16536.2|16496.2|16911.2|16496.2|16532|16108.3|4
1661433000000|2022-08-25 13:10:00|16512.3|16488.3|16923.3|16123.3|16923.3|16488.8|16503.2|16113.7|6
1661433300000|2022-08-25 13:15:00|16921.2|16121.2|16541.1|16501.1|16921.2|16501.2|16541.1|16111.6|0
1661433600000|2022-08-25 13:20:00|16537|16497|16537|16497|16537|16497|16537|16497|0
1661433900000|2022-08-25 13:25:00|16521|16494.9|16913.1|16113.1|16926.5|16504.1|16518.9|16113.1|29
1661434200000|2022-08-25 13:30:00|16926.1|16126.1|16519.8|16479.8|16933.1|16502.8|16510.2|16118.6|9
1661434500000|2022-08-25 13:35:00|16900.6|16100.6|16914|16114|16914|16114|16900.6|16100.6|0
1661434800000|2022-08-25 13:40:00|16918.1|16118.1|16548.1|16508.1|16923.1|16512.3|16539.4|16116.9|21
1661435100000|2022-08-25 13:45:00|16541.8|16501.8|16541.8|16501.8|16546|16506|16524.7|16493.5|0
1661435400000|2022-08-25 13:50:00|16546|16506|16916.8|16116.8|16922.2|16506|16541.4|16116.8|4
1661435700000|2022-08-25 13:55:00|16921|16121|16547.1|16523.1|16925.1|16523.1|16542.6|16121|2
1661436000000|2022-08-25 14:00:00|16552.7|16512.7|16540.5|16500.5|16927.2|16515.1|16536.4|16116|26
1661436300000|2022-08-25 14:05:00|16538.4|16498.4|16538.4|16498.4|16540.5|16500.5|16538.4|16498.4|2
1661436600000|2022-08-25 14:10:00|16538.8|16498.8|16553.9|16513.9|16935.5|16513.9|16538.4|16133|15
1661436900000|2022-08-25 14:15:00|16545.5|16505.5|16933|16133|16938|16505.5|16545.5|16130.5|30
1661437200000|2022-08-25 14:20:00|16555.5|16515.5|16555.5|16515.5|16555.5|16515.5|16555.5|16515.5|4
1661437500000|2022-08-25 14:25:00|16933|16133|16527.4|16503.4|16933|16511.8|16527.4|16125.4|6
1661437800000|2022-08-25 14:30:00|16527|16503|16930.8|16130.8|16935|16515.8|16527|16118.3|26
1661438100000|2022-08-25 14:35:00|16550.4|16510.4|16545.8|16505.8|16550.4|16515.1|16537|16505.8|13
1661438400000|2022-08-25 14:40:00|16537|16513|16539.5|16515.5|16545|16515.5|16536.6|16505|24
1661438700000|2022-08-25 14:45:00|16539.1|16515.1|16552.5|16512.5|16552.5|16523|16532|16508|4
1661439000000|2022-08-25 14:50:00|16552.4|16512.4|16532.8|16508.8|16930.8|16515|16532.8|16130.7|8
1661439300000|2022-08-25 14:55:00|16532.7|16508.7|16532.7|16508.7|16532.7|16508.7|16532.7|16508.7|2
1661439600000|2022-08-25 15:00:00|16541.5|16501.5|16536.9|16512.9|16543.6|16512.9|16535.2|16501.5|7
1661439900000|2022-08-25 15:05:00|16532.7|16508.7|16532.7|16508.7|16532.7|16508.7|16532.7|16508.7|3
1661440200000|2022-08-25 15:10:00|16534.8|16510.8|16548.2|16508.2|16947.8|16526.1|16534.8|16130.7|7
1661440500000|2022-08-25 15:15:00|16545.7|16505.7|16511|16487|16545.7|16514.1|16511|16487|15
1661440800000|2022-08-25 15:20:00|16511.4|16487.4|16505.6|16465.6|16527.3|16487.8|16504.3|16465.6|8
1661441100000|2022-08-25 15:25:00|16496.8|16472.8|16870.5|16070.5|16886|16472.8|16475.5|16070.5|36
1661441400000|2022-08-25 15:30:00|16489.7|16449.7|16497.6|16473.6|16881.8|16474.4|16478.8|16068.8|8
1661441700000|2022-08-25 15:35:00|16495.1|16471.1|16490.1|16466.1|16515.6|16475.6|16490.1|16466.1|20
1661442000000|2022-08-25 15:40:00|16892.7|16092.7|16847.1|16047.1|16892.7|16474.1|16473.4|16047.1|15
1661442300000|2022-08-25 15:45:00|16846.7|16046.7|16884.7|16084.7|16885.5|16431.9|16451.7|16042.1|13
1661442600000|2022-08-25 15:50:00|16883.1|16083.1|16873.8|16073.8|16887.7|16466.4|16494.3|16062.9|9
1661442900000|2022-08-25 15:55:00|16871.7|16071.7|16857.1|16057.1|16874.6|16463.6|16475|16047.5|15
1661443200000|2022-08-25 16:00:00|16855|16055|16463.3|16439.3|16855|16449.3|16458.3|16053.8|5
1661443500000|2022-08-25 16:05:00|16462.9|16438.9|16852|16052|16862.5|16438.9|16454.5|16044.5|13
1661443800000|2022-08-25 16:10:00|16852.4|16052.4|16464.9|16424.9|16854.9|16431.2|16464.9|16046.2|0
1661444100000|2022-08-25 16:15:00|16464.5|16424.5|16406.5|16366.5|16839.9|16424.5|16406.5|15994|13
1661444400000|2022-08-25 16:20:00|16393.5|16369.5|16786.5|15986.5|16786.5|16371.5|16391|15977.7|17
1661444700000|2022-08-25 16:25:00|16784.4|15984.4|16784.8|15984.8|16784.8|16365.2|16385|15971.4|5
1661445000000|2022-08-25 16:30:00|16785.2|15985.2|16787.9|15987.9|16794.6|16372.7|16392.5|15982.9|1
1661445300000|2022-08-25 16:35:00|16788.3|15988.3|16780.4|15980.4|16812.1|16012.1|16779.2|15979.2|11
1661445600000|2022-08-25 16:40:00|16780|15980|16811.6|16011.6|16811.6|16011.6|16777.9|15977.9|0
1661445900000|2022-08-25 16:45:00|16801.6|16001.6|16796.6|15996.6|16808.7|16387.5|16427.5|15992.4|0
1661446200000|2022-08-25 16:50:00|16794.5|15994.5|16796.6|15996.6|16802.8|16379.1|16405.3|15994.5|0
1661446500000|2022-08-25 16:55:00|16407.8|16367.8|16793.1|15993.1|16816.5|16393.6|16402.7|15993.1|5
1661446800000|2022-08-25 17:00:00|16795.6|15995.6|16798.2|15998.2|16822.4|16374.1|16411.6|15990.9|8
1661447100000|2022-08-25 17:05:00|16799.8|15999.8|16807.6|16007.6|16834.3|16034.3|16799.7|15999.7|0
1661447400000|2022-08-25 17:10:00|16810.4|16010.4|16827|16027|16832.8|16032.8|16810.4|16010.4|3
1661447700000|2022-08-25 17:15:00|16837.5|16037.5|16830.3|16030.3|16851.6|16051.6|16828.2|16028.2|14
1661448000000|2022-08-25 17:20:00|16829.9|16029.9|16813.1|16013.1|16832|16412.5|16436.5|16013.1|11
1661448300000|2022-08-25 17:25:00|16811|16011|16824.7|16024.7|16824.7|16381.4|16415.2|15993.9|7
1661448600000|2022-08-25 17:30:00|16826.8|16026.8|16818.2|16018.2|16829|16029|16804.6|16004.6|8
1661448900000|2022-08-25 17:35:00|16813.2|16013.2|16404.2|16380.2|16813.2|16380.2|16401.7|15998.1|9
1661449200000|2022-08-25 17:40:00|16788.1|15988.1|16804.2|16004.2|16811.7|16382.2|16401.2|15988.1|7
1661449500000|2022-08-25 17:45:00|16414.2|16374.2|16422.6|16382.6|16806.7|16382.6|16401.2|15995|1
1661449800000|2022-08-25 17:50:00|16414.2|16374.2|16825|16025|16832.5|16374.6|16414.2|15997.5|2
1661450100000|2022-08-25 17:55:00|16813.7|16013.7|16839.9|16039.9|16839.9|16416.3|16434.9|16013.7|2
1661515200000|2022-08-26 12:00:00|16842.6|16042.6|16842.2|16042.2|16861|16061|16814.7|16014.7|0
1661515500000|2022-08-26 12:05:00|16841.8|16041.8|16839.6|16039.6|16841.8|16041.8|16839.6|16039.6|0
1661515800000|2022-08-26 12:10:00|16833.3|16033.3|16816.9|16016.9|16833.3|16033.3|16809.8|16009.8|0
1661516100000|2022-08-26 12:15:00|16810.5|16010.5|16837.1|16037.1|16837.1|16037.1|16802.6|16002.6|0
1661516400000|2022-08-26 12:20:00|16836.3|16036.3|16835.5|16035.5|16836.3|16036.3|16835.5|16035.5|0
1661516700000|2022-08-26 12:25:00|16837.4|16037.4|16859.6|16059.6|16903.3|16103.3|16837.4|16037.4|0
1661517000000|2022-08-26 12:30:00|16857.5|16057.5|16856.8|16056.8|16861.7|16061.7|16856.8|16056.8|0
1661517300000|2022-08-26 12:35:00|16845.8|16045.8|16845.8|16045.8|16845.8|16045.8|16845.8|16045.8|0
1661517600000|2022-08-26 12:40:00|16845.4|16045.4|16839.8|16039.8|16845.4|16045.4|16829.4|16029.4|0
1661517900000|2022-08-26 12:45:00|16839|16039|16829.1|16029.1|16839.7|16039.7|16829.1|16029.1|4
1661518200000|2022-08-26 12:50:00|16832.8|16032.8|16836.3|16036.3|16839.7|16039.7|16829.1|16029.1|7
1661518500000|2022-08-26 12:55:00|16839.7|16039.7|16845|16045|16845|16045|16838.9|16038.9|2
1661518800000|2022-08-26 13:00:00|16863.1|16063.1|16863.1|16063.1|16868.1|16068.1|16863.1|16063.1|2
1661519100000|2022-08-26 13:05:00|16867.6|16067.6|16867.5|16067.5|16867.6|16067.6|16867.5|16067.5|0
1661519400000|2022-08-26 13:10:00|16867.9|16067.9|16487.1|16447.1|16867.9|16447.1|16485|16062|4
1661519700000|2022-08-26 13:15:00|16867.9|16067.9|16872.1|16072.1|16872.1|16072.1|16857.2|16057.2|1
1661520000000|2022-08-26 13:20:00|16924.2|16124.2|16954|16154|16974.8|16174.8|16922.2|16122.2|9
1661520600000|2022-08-26 13:30:00|16954.4|16154.4|16557.7|16517.7|16954.4|16517.7|16557.7|16103.1|12
1661520900000|2022-08-26 13:35:00|16552.2|16528.2|16900.2|16100.2|16938.1|16533.6|16552.2|16099.8|12
1661521200000|2022-08-26 13:40:00|16900.5|16100.5|16895.2|16095.2|16902.7|16102.7|16893.8|16093.8|3
1661521500000|2022-08-26 13:45:00|16895.6|16095.6|16943.9|16143.9|16943.9|16143.9|16895.6|16095.6|1
1661521800000|2022-08-26 13:50:00|16944.3|16144.3|16892.5|16092.5|16944.7|16144.7|16892.5|16092.5|0
1661522100000|2022-08-26 13:55:00|16892.9|16092.9|16850.2|16050.2|16892.9|16092.9|16850.2|16050.2|1
1661522400000|2022-08-26 14:00:00|16850.6|16050.6|16833.2|16033.2|16851.7|16051.7|16832.4|16032.4|0
1661522700000|2022-08-26 14:05:00|16838.2|16038.2|16838.1|16038.1|16857.4|16057.4|16835.2|16035.2|13
1661523000000|2022-08-26 14:10:00|16835.6|16035.6|16862.7|16062.7|16862.7|16062.7|16835.2|16035.2|0
1661523300000|2022-08-26 14:15:00|16867.7|16067.7|16913.2|16113.2|16913.2|16113.2|16867.7|16067.7|8
1661523600000|2022-08-26 14:20:00|16913.6|16113.6|16909.3|16109.3|16927.9|16127.9|16900.4|16100.4|1
1661523900000|2022-08-26 14:25:00|16910.4|16110.4|16910.4|16110.4|16910.4|16110.4|16910.4|16110.4|2
1661524200000|2022-08-26 14:30:00|16910|16110|16920.7|16120.7|16920.7|16120.7|16910|16110|0
1661524500000|2022-08-26 14:35:00|16922.9|16122.9|16925.7|16125.7|16930.2|16130.2|16922.9|16122.9|9
1661524800000|2022-08-26 14:40:00|16925.4|16125.4|16943.6|16143.6|16944.7|16144.7|16916.4|16116.4|11
1661525100000|2022-08-26 14:45:00|16944.7|16144.7|16927.1|16127.1|16944.7|16144.7|16927.1|16127.1|4
1661525400000|2022-08-26 14:50:00|16927.9|16127.9|16930.6|16130.6|16932.1|16132.1|16927.9|16127.9|0
1661525700000|2022-08-26 14:55:00|16940.6|16140.6|16912.1|16112.1|16941.7|16518.7|16558.7|16109.2|4
1661526000000|2022-08-26 15:00:00|16910.6|16110.6|16853.2|16053.2|16910.6|16110.6|16853.2|16053.2|0
1661526300000|2022-08-26 15:05:00|16852.8|16052.8|16852.5|16052.5|16852.9|16052.9|16850.7|16050.7|7
1661526600000|2022-08-26 15:10:00|16850.3|16050.3|16850.2|16050.2|16850.3|16050.3|16850.2|16050.2|0
1661526900000|2022-08-26 15:15:00|16848.4|16048.4|16849.8|16049.8|16852.8|16052.8|16848.4|16048.4|2
1661527200000|2022-08-26 15:20:00|16854.1|16054.1|16852.4|16052.4|16857|16057|16850.1|16050.1|2
1661527500000|2022-08-26 15:25:00|16852.3|16052.3|16853.7|16053.7|16853.7|16053.7|16851.2|16051.2|0
1661527800000|2022-08-26 15:30:00|16853.3|16053.3|16850.1|16050.1|16853.3|16053.3|16849.1|16049.1|0
1661528100000|2022-08-26 15:35:00|16850.5|16050.5|16855.1|16055.1|16859|16059|16850.5|16050.5|9
1661528400000|2022-08-26 15:40:00|16855.4|16055.4|16872.8|16072.8|16876.7|16076.7|16851.1|16051.1|9
1661528700000|2022-08-26 15:45:00|16872.4|16072.4|16935.9|16135.9|16942.3|16516.6|16556.6|16072.4|9
1661529000000|2022-08-26 15:50:00|16933.7|16133.7|16919.8|16119.8|16933.7|16133.7|16918.7|16118.7|0
1661529300000|2022-08-26 15:55:00|16921.9|16121.9|16903.3|16103.3|16921.9|16121.9|16895.1|16095.1|1
1661529600000|2022-08-26 16:00:00|16904.4|16104.4|16929.1|16129.1|16929.1|16503.7|16537.3|16103.3|10
1661529900000|2022-08-26 16:05:00|16933.4|16133.4|16938|16138|16939.8|16139.8|16916.3|16116.3|0
1661530200000|2022-08-26 16:10:00|16940.5|16140.5|16925.7|16125.7|16948.1|16148.1|16922.1|16122.1|15
1661530500000|2022-08-26 16:15:00|16923.6|16123.6|16957.3|16157.3|16957.3|16157.3|16923.6|16123.6|1
1661530800000|2022-08-26 16:20:00|16959.8|16159.8|17132.7|16332.7|17132.7|16621.6|16661.6|16159.8|3
1661531100000|2022-08-26 16:25:00|17134.8|16334.8|17138.3|16338.3|17166.2|16366.2|17134|16334|5
1661531400000|2022-08-26 16:30:00|17123.4|16323.4|17022|16222|17126.9|16661.7|16685.7|16222|3
1661531700000|2022-08-26 16:35:00|17024.2|16224.2|17025.9|16225.9|17025.9|16225.9|17020.2|16220.2|0
1661532000000|2022-08-26 16:40:00|17025.5|16225.5|17025.8|16225.8|17034|16234|17022.9|16222.9|7
1661532300000|2022-08-26 16:45:00|17021.6|16221.6|17023.3|16223.3|17030.1|16230.1|17021.1|16221.1|0
1661532600000|2022-08-26 16:50:00|17023.2|16223.2|17040.5|16240.5|17040.5|16240.5|17022.9|16222.9|1
1661532900000|2022-08-26 16:55:00|17039.8|16239.8|17023.7|16223.7|17039.8|16239.8|17015.8|16215.8|0
1661533200000|2022-08-26 17:00:00|17034|16234|17040.7|16240.7|17058.9|16258.9|17023.4|16223.4|5
1661533500000|2022-08-26 17:05:00|17042.8|16242.8|17015.4|16215.4|17043.6|16595.7|16635.7|16213.5|12
1661533800000|2022-08-26 17:10:00|16920.7|16120.7|16870.3|16070.3|16970.7|16170.7|16865.3|16065.3|1
1661534100000|2022-08-26 17:15:00|16869.2|16069.2|16909.3|16109.3|16952.1|16152.1|16853.1|16053.1|9
1661534400000|2022-08-26 17:20:00|16907.8|16107.8|16906.6|16106.6|16910|16110|16885.3|16085.3|6
1661534700000|2022-08-26 17:25:00|16924|16124|16942.5|16142.5|16970.6|16170.6|16912.6|16112.6|0
1661535000000|2022-08-26 17:30:00|16943.6|16143.6|16951.2|16151.2|16962.9|16162.9|16888|16088|3
1661535300000|2022-08-26 17:35:00|16944.7|16144.7|16932.7|16132.7|16944.7|16144.7|16924.4|16124.4|16
1661535600000|2022-08-26 17:40:00|16930.2|16130.2|16960.1|16160.1|16960.1|16160.1|16929|16129|0
1661535900000|2022-08-26 17:45:00|16945.2|16145.2|16950.5|16150.5|16961.2|16161.2|16945.2|16145.2|0
1661536200000|2022-08-26 17:50:00|16951.2|16151.2|16940.5|16140.5|16951.2|16151.2|16940.5|16140.5|13
1661536500000|2022-08-26 17:55:00|16940.4|16140.4|16920.2|16120.2|16959.3|16159.3|16920.2|16120.2|31
1661774400000|2022-08-29 12:00:00|16834.9|16034.9|17046.8|16246.8|17138.5|16338.5|16745.5|15945.5|8
1661774700000|2022-08-29 12:05:00|17015.5|16215.5|16934.1|16134.1|17015.5|16215.5|16833.6|16033.6|0
1661775000000|2022-08-29 12:10:00|16933.9|16133.9|16932.8|16132.8|16936.1|16136.1|16889|16089|0
1661775300000|2022-08-29 12:15:00|16932.7|16132.7|16932.8|16132.8|16967.2|16167.2|16932.7|16132.7|0
1661775600000|2022-08-29 12:20:00|16964.2|16164.2|16964.1|16164.1|16964.2|16164.2|16964.1|16164.1|0
1661775900000|2022-08-29 12:25:00|16963.6|16163.6|16968.5|16168.5|16968.6|16168.6|16938.9|16138.9|0
1661776200000|2022-08-29 12:30:00|16993.2|16193.2|16995.4|16195.4|16995.7|16195.7|16993.2|16193.2|0
1661776500000|2022-08-29 12:35:00|16994.6|16194.6|16994.6|16194.6|16994.6|16194.6|16994.6|16194.6|0
1661776800000|2022-08-29 12:40:00|16995.6|16195.6|17032.6|16232.6|17043.5|16243.5|16995.6|16195.6|2
1661777100000|2022-08-29 12:45:00|17014.7|16214.7|16939.5|16139.5|17014.7|16214.7|16938.1|16138.1|7
1661777400000|2022-08-29 12:50:00|16936.4|16136.4|16989.3|16189.3|16991.5|16191.5|16936.4|16136.4|2
1661777700000|2022-08-29 12:55:00|16987.1|16187.1|16623|16583|17004.5|16583|16623|16187|5
1661778000000|2022-08-29 13:00:00|16614|16574|17002.7|16202.7|17004.7|16574|16614|16167.5|3
1661778300000|2022-08-29 13:05:00|17000.4|16200.4|16901.4|16101.4|17000.4|16407.2|16447.2|16029.5|7
1661778600000|2022-08-29 13:10:00|16901.7|16101.7|16969.3|16169.3|17003|16203|16891.4|16091.4|4
1661778900000|2022-08-29 13:15:00|16994.3|16194.3|17014.8|16214.8|17017.3|16217.3|16992|16192|9
1661779200000|2022-08-29 13:20:00|17019.8|16219.8|17022|16222|17024.5|16224.5|17019.3|16219.3|1
1661779500000|2022-08-29 13:25:00|17027|16227|17006.2|16206.2|17029.5|16229.5|17003.2|16203.2|1
1661779800000|2022-08-29 13:30:00|17033.7|16233.7|16975.1|16175.1|17073.1|16575.6|16615.6|16147.1|17
1661780100000|2022-08-29 13:35:00|16962|16162|17033.2|16233.2|17033.2|16233.2|16949.5|16149.5|10
1661780400000|2022-08-29 13:40:00|17033|16233|16968|16168|17033.2|16233.2|16968|16168|2
1661780700000|2022-08-29 13:45:00|16967.9|16167.9|17014.6|16214.6|17050.9|16250.9|16967.9|16167.9|1
1661781000000|2022-08-29 13:50:00|17014.4|16214.4|16939.6|16139.6|17039.1|16239.1|16939.6|16139.6|2
1661781300000|2022-08-29 13:55:00|16952.1|16152.1|16958.5|16158.5|16984.6|16184.6|16952.1|16152.1|1
1661781600000|2022-08-29 14:00:00|16958.8|16158.8|16931|16131|16961|16512.5|16552.5|16131|5
1661781900000|2022-08-29 14:05:00|16933.5|16133.5|17034.7|16234.7|17034.7|16234.7|16930.7|16130.7|4
1661782200000|2022-08-29 14:10:00|17034.6|16234.6|17028.6|16228.6|17047.1|16247.1|17017.1|16217.1|7
1661782500000|2022-08-29 14:15:00|17028.9|16228.9|17029.5|16229.5|17053.3|16253.3|17028.3|16228.3|8
1661782800000|2022-08-29 14:20:00|17033|16233|17058|16258|17058|16258|17012.7|16212.7|4
1661783100000|2022-08-29 14:25:00|17030.5|16230.5|17025.4|16225.4|17032.9|16232.9|17022.9|16222.9|2
1661783400000|2022-08-29 14:30:00|17025.7|16225.7|17017.6|16217.6|17044.7|16244.7|17004.8|16204.8|9
1661783700000|2022-08-29 14:35:00|17017.5|16217.5|17009.3|16209.3|17017.8|16217.8|17007|16207|5
1661784000000|2022-08-29 14:40:00|17009.2|16209.2|17057|16257|17057|16608.2|16648.2|16209.2|6
1661784300000|2022-08-29 14:45:00|17071.2|16271.2|17315.6|16515.6|17324.6|16524.6|17068.9|16268.9|14
1661784600000|2022-08-29 14:50:00|17313.3|16513.3|17259.6|16459.6|17333.6|16932.3|16947.1|16459.6|6
1661784900000|2022-08-29 14:55:00|17259.5|16459.5|17232|16432|17259.8|16459.8|17232|16432|3
1661785200000|2022-08-29 15:00:00|17224.7|16424.7|17152.2|16352.2|17224.7|16424.7|17152.2|16352.2|0
1661785500000|2022-08-29 15:05:00|17151.9|16351.9|17110.6|16310.6|17151.9|16351.9|17110.6|16310.6|2
1661785800000|2022-08-29 15:10:00|17112.9|16312.9|17136.6|16336.6|17148.3|16348.3|17112.9|16312.9|3
1661786100000|2022-08-29 15:15:00|17143.3|16343.3|17153.8|16353.8|17153.8|16353.8|17133.8|16333.8|1
1661786400000|2022-08-29 15:20:00|17148.8|16348.8|17135.2|16335.2|17149.3|16349.3|17135.2|16335.2|1
1661786700000|2022-08-29 15:25:00|17122.7|16322.7|17116.7|16316.7|17152.2|16352.2|17116.2|16316.2|8
1661787000000|2022-08-29 15:30:00|17118.9|16318.9|17091.4|16291.4|17119.2|16674.9|16680.9|16270.9|9
1661787300000|2022-08-29 15:35:00|17091.1|16291.1|17107.6|16307.6|17107.6|16307.6|17091.1|16291.1|1
1661787600000|2022-08-29 15:40:00|17110.1|16310.1|17151.5|16351.5|17151.5|16710.5|16723.3|16310.1|8
1661787900000|2022-08-29 15:45:00|17151|16351|17146.5|16346.5|17151.5|16351.5|17137.8|16337.8|0
1661788200000|2022-08-29 15:50:00|17146.7|16346.7|17142.7|16342.7|17151.5|16741.9|16753.7|16342.7|15
1661788500000|2022-08-29 15:55:00|17129.2|16329.2|17138.1|16338.1|17138.2|16338.2|17128.9|16328.9|2
1661788800000|2022-08-29 16:00:00|17138.4|16338.4|17143.8|16343.8|17145.8|16725.9|16749.9|16323.3|3
1661789100000|2022-08-29 16:05:00|17139.3|16339.3|17138.3|16338.3|17140.3|16340.3|17138.3|16338.3|0
1661789400000|2022-08-29 16:10:00|17140.3|16340.3|17140|16340|17140.3|16340.3|17140|16340|2
1661789700000|2022-08-29 16:15:00|17142.4|16342.4|17148.9|16348.9|17148.9|16348.9|17134.4|16334.4|4
1661790000000|2022-08-29 16:20:00|17141.2|16341.2|17152.9|16352.9|17152.9|16352.9|17138.4|16338.4|1
1661790300000|2022-08-29 16:25:00|17182.4|16382.4|17244.3|16444.3|17244.3|16444.3|17182.4|16382.4|3
1661790600000|2022-08-29 16:30:00|17245.6|16445.6|17263.8|16463.8|17283.1|16483.1|17245.6|16445.6|0
1661790900000|2022-08-29 16:35:00|17258.8|16458.8|17181.7|16381.7|17261.3|16461.3|17160.5|16360.5|0
1661791200000|2022-08-29 16:40:00|17173|16373|17182.3|16382.3|17199.6|16399.6|17137.3|16337.3|4
1661791500000|2022-08-29 16:45:00|17179.5|16379.5|17199.5|16399.5|17199.8|16399.8|17179.3|16379.3|0
1661791800000|2022-08-29 16:50:00|17230.8|16430.8|17249.8|16449.8|17258.2|16458.2|17228.3|16428.3|0
1661792100000|2022-08-29 16:55:00|17248.8|16448.8|17232.2|16432.2|17252.3|16452.3|17232.2|16432.2|1
1661792400000|2022-08-29 17:00:00|17230|16430|17230.9|16430.9|17233.2|16816.5|16838|16419.9|29
1661792700000|2022-08-29 17:05:00|17231.2|16431.2|17257.4|16457.4|17257.4|16457.4|17229.6|16429.6|0
1661793000000|2022-08-29 17:10:00|17255.4|16455.4|17215.3|16415.3|17258.8|16458.8|17213.1|16413.1|0
1661793300000|2022-08-29 17:15:00|17217.8|16417.8|16868.4|16828.4|17248.2|16828.4|16868.4|16417.8|1
1661793600000|2022-08-29 17:20:00|17248.2|16448.2|17227|16427|17248.2|16834.7|16856.4|16401.2|1
1661793900000|2022-08-29 17:25:00|16846.2|16806.2|17328.1|16528.1|17374.6|16806.2|16844|16420.9|7
1661794200000|2022-08-29 17:30:00|17307.8|16507.8|17253.4|16453.4|17307.8|16507.8|17250.9|16450.9|0
1661794500000|2022-08-29 17:35:00|17238.4|16438.4|17238.4|16438.4|17238.4|16438.4|17238.4|16438.4|0
1661794800000|2022-08-29 17:40:00|17239.9|16439.9|17223|16423|17239.9|16439.9|17222.1|16422.1|0
1661795100000|2022-08-29 17:45:00|17225.4|16425.4|17217.9|16417.9|17225.4|16425.4|17217.9|16417.9|0
1661795400000|2022-08-29 17:50:00|17218.6|16418.6|17229.5|16429.5|17231.8|16431.8|17218.6|16418.6|1
1661795700000|2022-08-29 17:55:00|17231.8|16431.8|17230.3|16430.3|17261.8|16848.9|16888.9|16411|7
1661860800000|2022-08-30 12:00:00|17307.6|16507.6|17238.7|16438.7|17351.4|16551.4|17238.7|16438.7|0
1661861100000|2022-08-30 12:05:00|17238.9|16438.9|17266.7|16466.7|17266.7|16466.7|17238.9|16438.9|0
1661861400000|2022-08-30 12:10:00|17266.5|16466.5|17278.5|16478.5|17285.4|16485.4|17264.1|16464.1|0
1661861700000|2022-08-30 12:15:00|17264.8|16464.8|17298.7|16498.7|17298.7|16498.7|17262.5|16462.5|0
1661862000000|2022-08-30 12:20:00|17298.6|16498.6|17322.5|16522.5|17329.4|16529.4|17298.6|16498.6|3
1661862300000|2022-08-30 12:25:00|17322.7|16522.7|17403.8|16603.8|17405.8|16605.8|17322.7|16522.7|1
1661862600000|2022-08-30 12:30:00|17413.1|16613.1|17384.5|16584.5|17431.6|16631.6|17376|16576|2
1661862900000|2022-08-30 12:35:00|17389|16589|17389|16589|17389|16589|17389|16589|0
1661863200000|2022-08-30 12:40:00|17391.3|16591.3|17376.9|16576.9|17391.3|16591.3|17376.9|16576.9|0
1661863500000|2022-08-30 12:45:00|17356.3|16556.3|17343.1|16543.1|17356.3|16556.3|17342.7|16542.7|1
1661863800000|2022-08-30 12:50:00|17341.3|16541.3|17306.5|16506.5|17341.3|16541.3|17269.5|16469.5|2
1661864100000|2022-08-30 12:55:00|17324.8|16524.8|17332.8|16532.8|17334.6|16534.6|17317.3|16517.3|0
1661864400000|2022-08-30 13:00:00|17322.8|16522.8|17340.3|16540.3|17340.3|16540.3|17322.8|16522.8|2
1661864700000|2022-08-30 13:05:00|17340.7|16540.7|17347.7|16547.7|17347.7|16547.7|17328.2|16528.2|0
1661865000000|2022-08-30 13:10:00|17352|16552|17353|16553|17353|16553|17352|16552|0
1661865300000|2022-08-30 13:15:00|17352.5|16552.5|17366|16566|17366.9|16566.9|17348|16548|0
1661865600000|2022-08-30 13:20:00|17370.3|16570.3|17380|16580|17382.3|16582.3|17362.7|16562.7|0
1661865900000|2022-08-30 13:25:00|17379.8|16579.8|17377.4|16577.4|17379.8|16579.8|17377.4|16577.4|0
1661866200000|2022-08-30 13:30:00|17377.6|16577.6|17372.4|16572.4|17382.2|16582.2|17372.4|16572.4|1
1661866500000|2022-08-30 13:35:00|17373|16573|17428.1|16628.1|17428.1|16628.1|17373|16573|0
1661866800000|2022-08-30 13:40:00|17398.1|16598.1|17461.1|16661.1|17461.1|16661.1|17381.7|16581.7|0
1661867100000|2022-08-30 13:45:00|17462.1|16662.1|17699.6|16899.6|17752.5|16952.5|17462.1|16662.1|17
1661867400000|2022-08-30 13:50:00|17690.4|16890.4|17614.4|16814.4|17708.2|16908.2|17614.4|16814.4|3
1661867700000|2022-08-30 13:55:00|17614.2|16814.2|17623.1|16823.1|17625.4|16825.4|17614.2|16814.2|0
1661868000000|2022-08-30 14:00:00|17591.1|16791.1|17689.3|16889.3|17696.2|16896.2|17591.1|16791.1|0
1661868300000|2022-08-30 14:05:00|17677.6|16877.6|17673|16873|17677.6|16877.6|17673|16873|0
1661868600000|2022-08-30 14:10:00|17638.7|16838.7|17636.3|16836.3|17638.9|16838.9|17636.3|16836.3|0
1661868900000|2022-08-30 14:15:00|17636.5|16836.5|17684.7|16884.7|17684.7|16884.7|17636.4|16836.4|0
1661869200000|2022-08-30 14:20:00|17684.4|16884.4|17696|16896|17696.1|16896.1|17684.4|16884.4|1
1661869500000|2022-08-30 14:25:00|17702.9|16902.9|17716.5|16916.5|17716.6|16916.6|17702.8|16902.8|0
1661869800000|2022-08-30 14:30:00|17716.4|16916.4|17716.4|16916.4|17716.4|16916.4|17716|16916|1
1661870100000|2022-08-30 14:35:00|17709.6|16909.6|17702.6|16902.6|17709.6|16909.6|17700.4|16900.4|0
1661870400000|2022-08-30 14:40:00|17707.6|16907.6|17714.4|16914.4|17714.4|16914.4|17707.6|16907.6|1
1661870700000|2022-08-30 14:45:00|17712.1|16912.1|17638.4|16838.4|17712.1|16912.1|17638.4|16838.4|0
1661871000000|2022-08-30 14:50:00|17638.3|16838.3|17638.7|16838.7|17638.7|16838.7|17638.3|16838.3|2
1661871300000|2022-08-30 14:55:00|17661.6|16861.6|17654.7|16854.7|17661.6|16861.6|17654.7|16854.7|0
1661871600000|2022-08-30 15:00:00|17654.6|16854.6|17650|16850|17654.6|16854.6|17650|16850|0
1661871900000|2022-08-30 15:05:00|17650.2|16850.2|17632|16832|17650.2|16850.2|17631.6|16831.6|4
1661872200000|2022-08-30 15:10:00|17643.4|16843.4|17673.8|16873.8|17673.8|16873.8|17643.4|16843.4|2
1661872500000|2022-08-30 15:15:00|17673.7|16873.7|17701.3|16901.3|17701.3|16901.3|17673.7|16873.7|7
1661872800000|2022-08-30 15:20:00|17710.5|16910.5|17730.8|16930.8|17730.8|16930.8|17698.6|16898.6|3
1661873100000|2022-08-30 15:25:00|17733.1|16933.1|17774.6|16974.6|17774.6|16974.6|17733.1|16933.1|4
1661873400000|2022-08-30 15:30:00|17776.9|16976.9|17760.2|16960.2|17792.3|16992.3|17746.5|16946.5|2
1661873700000|2022-08-30 15:35:00|17767|16967|17796.7|16996.7|17796.7|16996.7|17767|16967|0
1661874000000|2022-08-30 15:40:00|17796.5|16996.5|17883.4|17083.4|17883.4|17458.8|17482.8|16996.5|2
1661874300000|2022-08-30 15:45:00|17876.6|17076.6|17844.9|17044.9|17885.7|17434.5|17458.5|17023.9|2
1661874600000|2022-08-30 15:50:00|17808.2|17008.2|17816.9|17016.9|17863.7|17063.7|17808|17008|2
1661874900000|2022-08-30 15:55:00|17823.7|17023.7|17869.5|17069.5|17876.6|17076.6|17823.7|17023.7|0
1661875200000|2022-08-30 16:00:00|17871.8|17071.8|17862.5|17062.5|17871.8|17071.8|17830.5|17030.5|0
1661875500000|2022-08-30 16:05:00|17857.9|17057.9|17862.4|17062.4|17862.4|17062.4|17857.9|17057.9|0
1661875800000|2022-08-30 16:10:00|17864.7|17064.7|17839.5|17039.5|17878.7|17078.7|17839.5|17039.5|0
1661876100000|2022-08-30 16:15:00|17850.9|17050.9|17850.8|17050.8|17876.1|17076.1|17823.4|17023.4|0
1661876400000|2022-08-30 16:20:00|17873.7|17073.7|17868.9|17068.9|17876|17076|17821|17021|0
1661876700000|2022-08-30 16:25:00|17878.1|17078.1|17988|17188|17988|17188|17878.1|17078.1|2
1661877000000|2022-08-30 16:30:00|18004|17204|17834.4|17034.4|18038.3|17238.3|17834.4|17034.4|13
1661877300000|2022-08-30 16:35:00|17836.7|17036.7|17868.7|17068.7|17868.7|17068.7|17834.4|17034.4|0
1661877600000|2022-08-30 16:40:00|17923.7|17123.7|17980.9|17180.9|17980.9|17180.9|17923.7|17123.7|0
1661877900000|2022-08-30 16:45:00|17907.5|17107.5|17935|17135|17953.3|17153.3|17907.5|17107.5|0
1661878200000|2022-08-30 16:50:00|17934.9|17134.9|17976.1|17176.1|17976.1|17176.1|17918.9|17118.9|0
1661878500000|2022-08-30 16:55:00|17909.7|17109.7|17996.7|17196.7|17996.7|17196.7|17909.7|17109.7|0
1661878800000|2022-08-30 17:00:00|18008.1|17208.1|18012.7|17212.7|18012.7|17212.7|18008.1|17208.1|0
1661880300000|2022-08-30 17:25:00|17983.4|17183.4|18065|17265|18071.9|17271.9|17935.3|17135.3|11
1661880600000|2022-08-30 17:30:00|18062.7|17262.7|17981|17181|18076.5|17276.5|17926|17126|0
1661880900000|2022-08-30 17:35:00|17942|17142|17969.5|17169.5|18047.4|17247.4|17935.1|17135.1|1
1661881200000|2022-08-30 17:40:00|17969.4|17169.4|18072.6|17272.6|18072.6|17272.6|17969.4|17169.4|1
1661881500000|2022-08-30 17:45:00|18061.1|17261.1|18051.9|17251.9|18079.4|17279.4|18010.6|17210.6|0
1661881800000|2022-08-30 17:50:00|18070.2|17270.2|18068.5|17268.5|18072.5|17272.5|18015.2|17215.2|0
1661882100000|2022-08-30 17:55:00|18080|17280|17900.8|17100.8|18080.1|17280.1|17900.8|17100.8|0
1661955000000|2022-08-31 14:10:00|18642.9|17842.9|18642.9|17842.9|18642.9|17842.9|18642.9|17842.9|0
1662033600000|2022-09-01 12:00:00|19274.3|18474.3|18973.5|18173.5|19310|18510|18953.6|18153.6|3
1662033900000|2022-09-01 12:05:00|18983.5|18183.5|19092.4|18292.4|19119.4|18319.4|18981|18181|0
1662034200000|2022-09-01 12:10:00|19097.4|18297.4|19147.3|18347.3|19154.9|18354.9|19097.4|18297.4|0
1662034500000|2022-09-01 12:15:00|19147.7|18347.7|19149|18349|19200.8|18400.8|19145.4|18345.4|0
1662034800000|2022-09-01 12:20:00|19149.3|18349.3|19405.6|18605.6|19405.7|18605.7|19149.3|18349.3|0
1662035100000|2022-09-01 12:25:00|19408.1|18608.1|19415.5|18615.5|19418.1|18922.3|18936.9|18596.2|9
1662035400000|2022-09-01 12:30:00|19416.1|18616.1|19385.4|18585.4|19428|18628|19385.4|18585.4|0
1662035700000|2022-09-01 12:35:00|19379.6|18579.6|19337.9|18537.9|19379.6|18579.6|19275.4|18475.4|0
1662036000000|2022-09-01 12:40:00|19337.8|18537.8|19112.8|18312.8|19337.8|18537.8|19106.4|18306.4|0
1662036300000|2022-09-01 12:45:00|19111.8|18311.8|18940.2|18140.2|19111.8|18311.8|18940.2|18140.2|0
1662036600000|2022-09-01 12:50:00|18937.7|18137.7|18927.7|18127.7|18937.7|18137.7|18902.6|18102.6|0
1662036900000|2022-09-01 12:55:00|18935.9|18135.9|18935.8|18135.8|18935.9|18135.9|18935.8|18135.8|0
1662037200000|2022-09-01 13:00:00|18935.7|18135.7|18886.7|18086.7|18935.7|18135.7|18886.7|18086.7|0
1662037500000|2022-09-01 13:05:00|18887.4|18087.4|18967.6|18167.6|18967.7|18167.7|18887.4|18087.4|0
1662037800000|2022-09-01 13:10:00|19000.7|18200.7|18955|18155|19000.7|18200.7|18955|18155|0
1662038100000|2022-09-01 13:15:00|18957.3|18157.3|18962|18162|18962|18162|18957.3|18157.3|0
1662038400000|2022-09-01 13:20:00|18962.1|18162.1|18966.8|18166.8|18966.8|18166.8|18962.1|18162.1|0
1662038700000|2022-09-01 13:25:00|18971.5|18171.5|19120.7|18320.7|19156.6|18356.6|18971.5|18171.5|0
1662039000000|2022-09-01 13:30:00|19118.9|18318.9|19154.1|18354.1|19156.6|18356.6|19038.4|18238.4|0
1662039300000|2022-09-01 13:35:00|19154|18354|19125.6|18325.6|19154|18354|19125.6|18325.6|0
1662039600000|2022-09-01 13:40:00|19130.3|18330.3|19125.2|18325.2|19130.3|18330.3|19125.2|18325.2|0
1662039900000|2022-09-01 13:45:00|19127.6|18327.6|19158.2|18358.2|19158.3|18358.3|19109.6|18309.6|0
1662040200000|2022-09-01 13:50:00|19157.8|18357.8|19036.4|18236.4|19163.3|18363.3|19023|18223|1
1662040500000|2022-09-01 13:55:00|19041.4|18241.4|19046.3|18246.3|19081.4|18281.4|19041.4|18241.4|0
1662040800000|2022-09-01 14:00:00|19043.8|18243.8|19106.3|18306.3|19131.1|18331.1|18976.3|18176.3|0
1662041100000|2022-09-01 14:05:00|19106.2|18306.2|19136.2|18336.2|19163.7|18363.7|19098.7|18298.7|0
1662041400000|2022-09-01 14:10:00|19136.1|18336.1|19123.6|18323.6|19166.1|18366.1|19096.1|18296.1|0
1662041700000|2022-09-01 14:15:00|19121.2|18321.2|19126|18326|19126|18326|19121.2|18321.2|0
1662042000000|2022-09-01 14:20:00|19125.9|18325.9|19077.4|18277.4|19130.9|18330.9|19077.4|18277.4|0
1662042300000|2022-09-01 14:25:00|19075.3|18275.3|19160.8|18360.8|19160.8|18360.8|19075.3|18275.3|1
1662042600000|2022-09-01 14:30:00|19150.8|18350.8|19293.2|18493.2|19295.7|18495.7|19150.8|18350.8|0
1662042900000|2022-09-01 14:35:00|19293.1|18493.1|19270.6|18470.6|19295.7|18495.7|19270.6|18470.6|0
1662043200000|2022-09-01 14:40:00|19270|18470|19198|18398|19270|18470|19188|18388|0
1662043500000|2022-09-01 14:45:00|19200.5|18400.5|19117.9|18317.9|19200.5|18400.5|19117.9|18317.9|0
1662043800000|2022-09-01 14:50:00|19118|18318|19142.9|18342.9|19142.9|18342.9|19077.9|18277.9|0
1662044100000|2022-09-01 14:55:00|19145.3|18345.3|19155.2|18355.2|19155.3|18355.3|19142.8|18342.8|0
1662044400000|2022-09-01 15:00:00|19155.3|18355.3|19047.6|18247.6|19167.7|18367.7|19045.1|18245.1|0
1662044700000|2022-09-01 15:05:00|19045.1|18245.1|19107.5|18307.5|19117.5|18317.5|19045.1|18245.1|0
1662045000000|2022-09-01 15:10:00|19107.9|18307.9|19089.9|18289.9|19142.5|18342.5|19082.4|18282.4|0
1662045300000|2022-09-01 15:15:00|19090.2|18290.2|19119.8|18319.8|19119.9|18319.9|19090.2|18290.2|0
1662045600000|2022-09-01 15:20:00|19120.5|18320.5|19179.8|18379.8|19179.8|18379.8|19120.5|18320.5|0
1662045900000|2022-09-01 15:25:00|19179.7|18379.7|19094.5|18294.5|19179.7|18379.7|19077.2|18277.2|0
1662046200000|2022-09-01 15:30:00|19089.5|18289.5|18983.6|18183.6|19089.5|18289.5|18983.6|18183.6|0
1662046500000|2022-09-01 15:35:00|18984.1|18184.1|19074.9|18274.9|19074.9|18274.9|18984.1|18184.1|0
1662046800000|2022-09-01 15:40:00|19064.9|18264.9|19117.6|18317.6|19130.1|18330.1|19064.9|18264.9|0
1662047100000|2022-09-01 15:45:00|19113.7|18313.7|19082.5|18282.5|19117.6|18317.6|19082.5|18282.5|0
1662047400000|2022-09-01 15:50:00|19082.3|18282.3|19090.4|18290.4|19090.4|18290.4|19080|18280|0
1662047700000|2022-09-01 15:55:00|19090.3|18290.3|19099.7|18299.7|19107.3|18307.3|19090.3|18290.3|0
1662048000000|2022-09-01 16:00:00|19104.3|18304.3|19080.5|18280.5|19104.3|18304.3|19065.7|18265.7|0
1662048300000|2022-09-01 16:05:00|19087.6|18287.6|19102.4|18302.4|19102.4|18302.4|19082.5|18282.5|0
1662048600000|2022-09-01 16:10:00|19102.3|18302.3|19101.3|18301.3|19103.8|18303.8|19084.8|18284.8|0
1662048900000|2022-09-01 16:15:00|19093.8|18293.8|19088.7|18288.7|19103.7|18303.7|19088.7|18288.7|0
1662049200000|2022-09-01 16:20:00|19074.3|18274.3|19098.8|18298.8|19098.8|18298.8|18954.7|18154.7|0
1662049500000|2022-09-01 16:25:00|19098.9|18298.9|19140.9|18340.9|19140.9|18340.9|19098.9|18298.9|0
1662049800000|2022-09-01 16:30:00|19125.9|18325.9|19193.4|18393.4|19196.7|18396.7|19123.4|18323.4|0
1662050100000|2022-09-01 16:35:00|19183.4|18383.4|19029.9|18229.9|19219.4|18419.4|19017.4|18217.4|1
1662050400000|2022-09-01 16:40:00|19039.9|18239.9|19009.3|18209.3|19084.7|18284.7|18991.8|18191.8|0
1662050700000|2022-09-01 16:45:00|19026.8|18226.8|18833.7|18033.7|19026.8|18226.8|18773.7|17973.7|0
1662051000000|2022-09-01 16:50:00|18816.2|18016.2|18816|18016|18816.2|18016.2|18733.6|17933.6|0
1662051300000|2022-09-01 16:55:00|18813.6|18013.6|18800|18000|18831.1|18031.1|18728.6|17928.6|0
1662051600000|2022-09-01 17:00:00|18781|17981|18638.4|17838.4|18781|17981|18638.4|17838.4|0
1662051900000|2022-09-01 17:05:00|18670.9|17870.9|18660.8|17860.8|18683.4|17883.4|18660.8|17860.8|0
1662052200000|2022-09-01 17:10:00|18665.8|17865.8|18648.3|17848.3|18668.3|17868.3|18648.3|17848.3|0
1662052500000|2022-09-01 17:15:00|18648.2|17848.2|18628.2|17828.2|18653.2|17853.2|18603.2|17803.2|0
1662052800000|2022-09-01 17:20:00|18625.7|17825.7|18590.6|17790.6|18628.2|17828.2|18520.6|17720.6|0
1662053100000|2022-09-01 17:25:00|18590.4|17790.4|18625.3|17825.3|18718|17918|18543|17743|0
1662053400000|2022-09-01 17:30:00|18623|17823|18516.8|17716.8|18630.5|17830.5|18516.8|17716.8|0
1662053700000|2022-09-01 17:35:00|18515.5|17715.5|18484|17684|18515.5|17715.5|18484|17684|0
1662054000000|2022-09-01 17:40:00|18483.9|17683.9|18499|17699|18501.5|17701.5|18449|17649|0
1662054300000|2022-09-01 17:45:00|18499.2|17699.2|18471.4|17671.4|18554|17754|18471.4|17671.4|0
1662054600000|2022-09-01 17:50:00|18470.9|17670.9|18491.2|17691.2|18506.3|17706.3|18458.9|17658.9|0
1662054900000|2022-09-01 17:55:00|18488.7|17688.7|18471.1|17671.1|18511.2|17711.2|18468.7|17668.7|0
1662120000000|2022-09-02 12:00:00|18536.5|17736.5|18598.3|17798.3|18599|17799|18511.5|17711.5|0
1662120300000|2022-09-02 12:05:00|18598.2|17798.2|18598.2|17798.2|18598.2|17798.2|18598.2|17798.2|0
1662120600000|2022-09-02 12:10:00|18603.2|17803.2|18623.1|17823.1|18633.1|17833.1|18595.6|17795.6|0
1662120900000|2022-09-02 12:15:00|18623|17823|18623|17823|18623|17823|18623|17823|0
1662121200000|2022-09-02 12:20:00|18615.5|17815.5|18512.9|17712.9|18618|17818|18512.9|17712.9|0
1662121500000|2022-09-02 12:25:00|18552.9|17752.9|18512.8|17712.8|18552.9|17752.9|18512.8|17712.8|0
1662121800000|2022-09-02 12:30:00|18510.3|17710.3|18517.7|17717.7|18545.3|17745.3|18510.3|17710.3|0
1662122100000|2022-09-02 12:35:00|18517.2|17717.2|18502.6|17702.6|18517.2|17717.2|18502.6|17702.6|0
1662122400000|2022-09-02 12:40:00|18502.7|17702.7|18490|17690|18505.1|17705.1|18490|17690|0
1662122700000|2022-09-02 12:45:00|18497.4|17697.4|18489.9|17689.9|18497.4|17697.4|18487.5|17687.5|0
1662123000000|2022-09-02 12:50:00|18489.8|17689.8|18489.8|17689.8|18489.8|17689.8|18489.8|17689.8|0
1662123300000|2022-09-02 12:55:00|18489.7|17689.7|18489.7|17689.7|18489.7|17689.7|18489.7|17689.7|0
1662123600000|2022-09-02 13:00:00|18489.2|17689.2|18432.1|17632.1|18489.2|17689.2|18392.1|17592.1|0
1662123900000|2022-09-02 13:05:00|18437.1|17637.1|18407.1|17607.1|18447.1|17647.1|18407.1|17607.1|0
1662124200000|2022-09-02 13:10:00|18407|17607|18406.9|17606.9|18422|17622|18406.9|17606.9|0
1662124500000|2022-09-02 13:15:00|18404.5|17604.5|18404.4|17604.4|18404.5|17604.5|18389.4|17589.4|0
1662124800000|2022-09-02 13:20:00|18404.3|17604.3|18434.3|17634.3|18444.3|17644.3|18404.3|17604.3|0
1662125100000|2022-09-02 13:25:00|18436.8|17636.8|18434.2|17634.2|18446.8|17646.8|18434.2|17634.2|0
1662125400000|2022-09-02 13:30:00|18434.6|17634.6|18406.6|17606.6|18469.2|17669.2|18391.6|17591.6|0
1662125700000|2022-09-02 13:35:00|18406.5|17606.5|18256.5|17456.5|18421.5|17621.5|18221.5|17421.5|0
1662126000000|2022-09-02 13:40:00|18259|17459|18361.4|17561.4|18361.5|17561.5|18259|17459|0
1662126300000|2022-09-02 13:45:00|18361.6|17561.6|18373.8|17573.8|18373.9|17573.9|18361.6|17561.6|0
1662126600000|2022-09-02 13:50:00|18374.1|17574.1|18388.7|17588.7|18396.3|17596.3|18374.1|17574.1|0
1662126900000|2022-09-02 13:55:00|18388.6|17588.6|18396.1|17596.1|18396.1|17596.1|18388.6|17588.6|0
1662127200000|2022-09-02 14:00:00|18398.6|17598.6|18393.5|17593.5|18423.6|17623.6|18393.5|17593.5|0
1662127500000|2022-09-02 14:05:00|18393.9|17593.9|18405.9|17605.9|18406|17606|18393.9|17593.9|0
1662127800000|2022-09-02 14:10:00|18405.8|17605.8|18400.9|17600.9|18405.8|17605.8|18375.9|17575.9|0
1662128100000|2022-09-02 14:15:00|18400.8|17600.8|18330.8|17530.8|18403.3|17603.3|18330.8|17530.8|0
1662128400000|2022-09-02 14:20:00|18335.8|17535.8|18330.7|17530.7|18343.3|17543.3|18328.4|17528.4|0
1662129000000|2022-09-02 14:30:00|18328.2|17528.2|18328.1|17528.1|18328.2|17528.2|18328.1|17528.1|0
1662129300000|2022-09-02 14:35:00|18328.4|17528.4|18335.6|17535.6|18335.6|17535.6|18328.1|17528.1|0
1662129600000|2022-09-02 14:40:00|18328.1|17528.1|18290.5|17490.5|18328.1|17528.1|18240.5|17440.5|0
1662129900000|2022-09-02 14:45:00|18290.6|17490.6|18298|17498|18298|17498|18290.6|17490.6|0
1662130200000|2022-09-02 14:50:00|18298.1|17498.1|18302.9|17502.9|18322.2|17522.2|18298.1|17498.1|0
1662130500000|2022-09-02 14:55:00|18295.4|17495.4|18282.9|17482.9|18295.4|17495.4|18282.9|17482.9|0
1662130800000|2022-09-02 15:00:00|18282.7|17482.7|18277.8|17477.8|18282.7|17482.7|18275.4|17475.4|0
1662131100000|2022-09-02 15:05:00|18277.2|17477.2|18180.3|17380.3|18277.2|17477.2|18180.3|17380.3|0
1662131400000|2022-09-02 15:10:00|18180|17380|18255.2|17455.2|18255.2|17455.2|18172.8|17372.8|0
1662131700000|2022-09-02 15:15:00|18250.2|17450.2|18210.2|17410.2|18250.2|17450.2|18187.7|17387.7|0
1662132000000|2022-09-02 15:20:00|18209.4|17409.4|18177.6|17377.6|18209.4|17409.4|18177.6|17377.6|0
1662132300000|2022-09-02 15:25:00|18172.6|17372.6|18165.1|17365.1|18177.6|17377.6|18152.8|17352.8|0
1662132600000|2022-09-02 15:30:00|18165|17365|18207.5|17407.5|18207.5|17407.5|18127.5|17327.5|0
1662132900000|2022-09-02 15:35:00|18187.5|17387.5|18120|17320|18187.5|17387.5|18120|17320|0
1662133200000|2022-09-02 15:40:00|18090|17290|18164.9|17364.9|18192.4|17392.4|18090|17290|0
1662133500000|2022-09-02 15:45:00|18165.9|17365.9|18139.9|17339.9|18192.4|17392.4|18132.4|17332.4|0
1662133800000|2022-09-02 15:50:00|18139.8|17339.8|18199.8|17399.8|18199.8|17399.8|18139.8|17339.8|0
1662134100000|2022-09-02 15:55:00|18179.8|17379.8|18134.7|17334.7|18199.8|17399.8|18129.8|17329.8|0
1662134400000|2022-09-02 16:00:00|18134.4|17334.4|18159.7|17359.7|18182.2|17382.2|18124.7|17324.7|0
1662134700000|2022-09-02 16:05:00|18164.7|17364.7|18134.6|17334.6|18164.7|17364.7|18129.6|17329.6|0
1662135000000|2022-09-02 16:10:00|18134.2|17334.2|18112.1|17312.1|18134.2|17334.2|18102.1|17302.1|0
1662135300000|2022-09-02 16:15:00|18127.1|17327.1|18154.5|17354.5|18172.1|17372.1|18127.1|17327.1|0
1662135600000|2022-09-02 16:20:00|18154.4|17354.4|18137|17337|18159.5|17359.5|18097|17297|0
1662135900000|2022-09-02 16:25:00|18139.5|17339.5|18131.9|17331.9|18139.5|17339.5|18094.4|17294.4|0
1662136200000|2022-09-02 16:30:00|18131.7|17331.7|17677.5|16877.5|18131.7|17331.7|17677.5|16877.5|0
1662465600000|2022-09-06 12:00:00|17440.1|17416.1|17683.8|16883.8|17805.7|17416.1|17440.1|16883.8|35
1662465900000|2022-09-06 12:05:00|17678.8|16878.8|17648|16848|17684.8|17252.8|17276.8|16817.8|33
1662466200000|2022-09-06 12:10:00|17657.8|16857.8|17640.5|16840.5|17657.8|16857.8|17640.5|16840.5|1
1662466500000|2022-09-06 12:15:00|17635.6|16835.6|17553.8|16753.8|17635.6|16835.6|17553.8|16753.8|8
1662466800000|2022-09-06 12:20:00|17518.1|16718.1|17535.4|16735.4|17557.8|17096.4|17120.1|16718.1|16
1662467100000|2022-09-06 12:25:00|17147.9|17107.9|17537.8|16737.8|17537.8|17135.6|17147.9|16720.6|9
1662467400000|2022-09-06 12:30:00|17535.4|16735.4|17147.8|17107.8|17535.4|17107.9|17147.8|16732.8|0
1662467700000|2022-09-06 12:35:00|17547.3|16747.3|17622.9|16822.9|17622.9|17139.4|17179.4|16747.2|6
1662468000000|2022-09-06 12:40:00|||||||||1
1662468300000|2022-09-06 12:45:00|17622.6|16822.6|17615.3|16815.3|17622.6|17192.9|17223.1|16805.6|10
1662468600000|2022-09-06 12:50:00|17627.4|16827.4|17627.4|16827.4|17627.4|16827.4|17627.4|16827.4|3
1662468900000|2022-09-06 12:55:00|17632.3|16832.3|17696.4|16896.4|17696.4|17247.1|17287.1|16832.3|8
1662469200000|2022-09-06 13:00:00|17693.9|16893.9|17368|17328|17757.8|17328|17337.5|16891.5|6
1662469500000|2022-09-06 13:05:00|17709.1|16909.1|17708.3|16908.3|17709.1|16909.1|17708.2|16908.2|3
1662469800000|2022-09-06 13:10:00|17703.4|16903.4|17753|16953|17753|17330.3|17354.3|16898.5|6
1662470100000|2022-09-06 13:15:00|17755.4|16955.4|17333.6|17293.6|17755.4|17293.6|17333.6|16916|3
1662470400000|2022-09-06 13:20:00|17331.2|17291.2|17338.5|17298.5|17338.5|17298.5|17331.1|17291.1|2
1662470700000|2022-09-06 13:25:00|17347.9|17323.9|17753.1|16953.1|17753.1|17328.1|17347.9|16950.5|7
1662471000000|2022-09-06 13:30:00|17380.4|17340.4|17715.9|16915.9|17797.7|17398.3|17380.4|16915.9|19
1662471300000|2022-09-06 13:35:00|17716.1|16916.1|17277.4|17237.4|17718.8|17239.9|17277.4|16862.1|1
1662471600000|2022-09-06 13:40:00|17277.6|17237.6|17277.9|17237.9|17277.9|17237.9|17277.6|17237.6|0
1662471900000|2022-09-06 13:45:00|17278|17238|17661.9|16861.9|17698.9|17243.5|17267.5|16807.8|19
1662472200000|2022-09-06 13:50:00|17659.5|16859.5|17659.5|16859.5|17659.6|16859.6|17659.4|16859.4|0
1662472500000|2022-09-06 13:55:00|17674.5|16874.5|17669.6|16869.6|17674.6|16874.6|17664.7|16864.7|1
1662472800000|2022-09-06 14:00:00|17657.2|16857.2|17652.5|16852.5|17662.3|16862.3|17652.5|16852.5|11
1662473100000|2022-09-06 14:05:00|17652.6|16852.6|17663.2|16863.2|17663.2|16863.2|17652.6|16852.6|3
1662473400000|2022-09-06 14:10:00|17660.7|16860.7|17678.9|16878.9|17678.9|16878.9|17659|16859|2
1662473700000|2022-09-06 14:15:00|17300.9|17276.9|17701.4|16901.4|17701.4|17277|17300.9|16898.8|11
1662474000000|2022-09-06 14:20:00|17701.3|16901.3|17711.8|16911.8|17711.8|16911.8|17701.3|16901.3|1
1662474300000|2022-09-06 14:25:00|17711.7|16911.7|17711.7|16911.7|17711.7|16911.7|17711.7|16911.7|0
1662474600000|2022-09-06 14:30:00|||||||||1
1662474900000|2022-09-06 14:35:00|17714.1|16914.1|17699.4|16899.4|17714.2|16914.2|17696.8|16896.8|1
1662475200000|2022-09-06 14:40:00|17699.5|16899.5|17692.5|16892.5|17700|16900|17692.5|16892.5|1
1662475500000|2022-09-06 14:45:00|17692.6|16892.6|17702.7|16902.7|17702.7|16902.7|17692.6|16892.6|0
1662475800000|2022-09-06 14:50:00|17692.7|16892.7|17674|16874|17692.7|17282.5|17322.5|16874|4
1662476100000|2022-09-06 14:55:00|17674.8|16874.8|17671.8|16871.8|17674.8|16874.8|17671.8|16871.8|1
1662476400000|2022-09-06 15:00:00|17671.9|16871.9|17672.1|16872.1|17672.1|16872.1|17671.9|16871.9|5
1662476700000|2022-09-06 15:05:00|17671.6|16871.6|17284.6|17244.6|17671.7|17244.6|17284.5|16866.9|0
1662477000000|2022-09-06 15:10:00|17647.1|16847.1|17637.6|16837.6|17647.1|16847.1|17637.5|16837.5|3
1662477300000|2022-09-06 15:15:00|17636.4|16836.4|17613.4|16813.4|17636.4|17208.4|17245.8|16813.3|5
1662477600000|2022-09-06 15:20:00|17618.5|16818.5|17246.5|17206.5|17618.5|17206.5|17246.1|16813.5|4
1662477900000|2022-09-06 15:25:00|17246.6|17206.6|17612|16812|17616.7|17212.2|17235.8|16811.7|3
1662478200000|2022-09-06 15:30:00|17224.2|17184.2|17630|16830|17646.5|17200|17204|16825|40
1662478500000|2022-09-06 15:35:00|17632.5|16832.5|17651.3|16851.3|17686.1|17258.8|17298.8|16823.9|19
1662478800000|2022-09-06 15:40:00|17651.4|16851.4|17669.3|16869.3|17671.5|16871.5|17651.4|16851.4|3
1662479100000|2022-09-06 15:45:00|17669.4|16869.4|17642.2|16842.2|17669.6|16869.6|17642.1|16842.1|2
1662479400000|2022-09-06 15:50:00|17642.3|16842.3|17642.5|16842.5|17642.5|16842.5|17642.3|16842.3|2
1662479700000|2022-09-06 15:55:00|17642.6|16842.6|17643.7|16843.7|17647.7|16847.7|17636.3|16836.3|4
1662480000000|2022-09-06 16:00:00|17633.7|16833.7|17210.9|17186.9|17633.9|17187|17210.9|16806.5|4
1662480300000|2022-09-06 16:05:00|17211|17187|17576.6|16776.6|17577.3|17187.2|17210.5|16776.5|2
1662480600000|2022-09-06 16:10:00|17211.1|17187.1|17624.3|16824.3|17631.6|17188|17211.1|16824.2|2
1662480900000|2022-09-06 16:15:00|17624.4|16824.4|17592.1|16792.1|17624.4|16824.4|17592|16792|4
1662481200000|2022-09-06 16:20:00|17584.8|16784.8|17537.2|16737.2|17584.8|16784.8|17537.1|16737.1|10
1662481500000|2022-09-06 16:25:00|17539.7|16739.7|17537.5|16737.5|17540|16740|17534.8|16734.8|13
1662481800000|2022-09-06 16:30:00|17147.8|17107.8|17137.5|17113.5|17540.4|17113.5|17129.5|16733|28
1662482100000|2022-09-06 16:35:00|17137.6|17113.6|17570.7|16770.7|17570.7|17115.8|17137.6|16733.1|5
1662482400000|2022-09-06 16:40:00|17565.8|16765.8|17565.7|16765.7|17565.8|16765.8|17565.6|16765.6|4
1662482700000|2022-09-06 16:45:00|17563.3|16763.3|17563.3|16763.3|17563.3|16763.3|17563.3|16763.3|2
1662483000000|2022-09-06 16:50:00|||||||||2
1662483300000|2022-09-06 16:55:00|17563.9|16763.9|17541.7|16741.7|17563.9|16763.9|17541.7|16741.7|9
1662483600000|2022-09-06 17:00:00|17516.7|16716.7|17124.1|17084.1|17516.7|17086.7|17124|16716.7|4
1662483900000|2022-09-06 17:05:00|17124.2|17084.2|17124.2|17084.2|17124.2|17084.2|17124.2|17084.2|6
1662484200000|2022-09-06 17:10:00|17124.5|17084.5|17122.6|17082.6|17125.1|17085.1|17122.6|17082.6|4
1662484500000|2022-09-06 17:15:00|17122.9|17082.9|17122.6|17082.6|17122.9|17082.9|17122.6|17082.6|3
1662484800000|2022-09-06 17:20:00|17122.7|17082.7|17122.7|17082.7|17122.7|17082.7|17122.7|17082.7|3
1662485100000|2022-09-06 17:25:00|17122.8|17082.8|17333.8|16533.8|17496.5|17083.8|16813.8|16409.3|126
1662485400000|2022-09-06 17:30:00|17334|16534|17359.1|16559.1|17359.3|16866.8|16894|16444.4|16
1662485700000|2022-09-06 17:35:00|17366.4|16566.4|17404|16604|17464.1|16664.1|17366.4|16566.4|9
1662486000000|2022-09-06 17:40:00|17409|16609|17406.4|16606.4|17414|16614|17406.4|16606.4|3
1662486300000|2022-09-06 17:45:00|17408.9|16608.9|17333.9|16533.9|17408.9|16608.9|17333.9|16533.9|3
1662486600000|2022-09-06 17:50:00|17328.9|16528.9|17237.4|16437.4|17328.9|16806.4|16846.4|16400|15
1662486900000|2022-09-06 17:55:00|17235|16435|17264.8|16464.8|17274.8|16474.8|17207.3|16407.3|7
1662552000000|2022-09-07 12:00:00|17273.1|16473.1|17262.9|16462.9|17277.8|16825.9|16834.9|16392.6|41
1662552300000|2022-09-07 12:05:00|17260.5|16460.5|17282.9|16482.9|17287.8|16854.3|16877.4|16457.9|4
1662552600000|2022-09-07 12:10:00|17280.5|16480.5|17267.9|16467.9|17280.5|16850.4|16890.4|16465.4|0
1662552900000|2022-09-07 12:15:00|17265.4|16465.4|16872.7|16848.7|17265.4|16848.7|16867.4|16465.4|3
1662553200000|2022-09-07 12:20:00|16873.2|16833.2|17133.5|16333.5|17226.2|16833.2|16873.2|16330.7|30
1662553500000|2022-09-07 12:25:00|17136|16336|17148.5|16348.5|17148.5|16348.5|17136|16336|1
1662553800000|2022-09-07 12:30:00|17153.3|16353.3|17153.5|16353.5|17153.5|16353.5|17153.3|16353.3|0
1662554100000|2022-09-07 12:35:00|17153.9|16353.9|17153.9|16353.9|17153.9|16353.9|17148.9|16348.9|2
1662555000000|2022-09-07 12:50:00|17149.1|16349.1|17158.8|16358.8|17158.9|16358.9|17149.1|16349.1|1
1662555300000|2022-09-07 12:55:00|17158.9|16358.9|17124|16324|17158.9|16358.9|17124|16324|1
1662555600000|2022-09-07 13:00:00|17121.7|16321.7|16726.5|16686.5|17121.7|16686.5|16726.4|16304|5
1662555900000|2022-09-07 13:05:00|16726.8|16686.8|16726.5|16686.5|16729.2|16689.2|16726.5|16686.5|7
1662556500000|2022-09-07 13:15:00|17099|16299|17086.4|16286.4|17099|16652|16663.5|16283.9|18
1662556800000|2022-09-07 13:20:00|17086.3|16286.3|17072.9|16272.9|17103.4|16303.4|17068.2|16268.2|1
1662557100000|2022-09-07 13:25:00|17074|16274|16695.5|16655.5|17081.4|16656.4|16688.9|16273.7|8
1662557400000|2022-09-07 13:30:00|16695.4|16655.4|16669.6|16629.6|16695.4|16658.5|16664|16629.6|29
1662557700000|2022-09-07 13:35:00|16669.7|16629.7|16664.4|16640.4|16669.7|16640.4|16664.2|16629.7|0
1662558000000|2022-09-07 13:40:00|16664.5|16640.5|17072.5|16272.5|17084.9|16640.5|16664.5|16272.5|5
1662558300000|2022-09-07 13:45:00|17072.6|16272.6|17077.8|16277.8|17077.8|16277.8|17072.6|16272.6|5
1662558600000|2022-09-07 13:50:00|17130.3|16330.3|17166.9|16366.9|17166.9|16366.9|17127.1|16327.1|14
1662558900000|2022-09-07 13:55:00|17169.4|16369.4|17187.7|16387.7|17192.5|16746|16754.2|16356|8
1662559200000|2022-09-07 14:00:00|17180.2|16380.2|17180.3|16380.3|17180.3|16380.3|17172.8|16372.8|20
1662559500000|2022-09-07 14:05:00|17166|16366|17158.4|16358.4|17166|16366|17158.4|16358.4|3
1662559800000|2022-09-07 14:10:00|17158.7|16358.7|17158.7|16358.7|17158.7|16358.7|17158.7|16358.7|2
1662560100000|2022-09-07 14:15:00|17158.8|16358.8|17115.3|16315.3|17158.8|16358.8|17061.4|16261.4|11
1662560400000|2022-09-07 14:20:00|17115.5|16315.5|17146.2|16346.2|17148.6|16348.6|17115.5|16315.5|1
1662560700000|2022-09-07 14:25:00|17146.3|16346.3|17146.6|16346.6|17168.8|16368.8|17146.3|16346.3|1
1662561000000|2022-09-07 14:30:00|17146.7|16346.7|17144.3|16344.3|17146.7|16346.7|17139.5|16339.5|2
1662561300000|2022-09-07 14:35:00|17144.4|16344.4|17142.3|16342.3|17149.5|16349.5|17142.3|16342.3|3
1662561600000|2022-09-07 14:40:00|17134.8|16334.8|17147.8|16347.8|17162.4|16737.8|16777.8|16334.8|5
1662561900000|2022-09-07 14:45:00|17146.2|16346.2|17147.3|16347.3|17147.3|16347.3|17146.2|16346.2|1
1662562200000|2022-09-07 14:50:00|17144.9|16344.9|17129.9|16329.9|17144.9|16344.9|17129.9|16329.9|2
1662562500000|2022-09-07 14:55:00|17134.7|16334.7|17134.9|16334.9|17134.9|16334.9|17132.4|16332.4|0
1662562800000|2022-09-07 15:00:00|17132.4|16332.4|17132.5|16332.5|17132.5|16332.5|17132.4|16332.4|3
1662563100000|2022-09-07 15:05:00|17135|16335|16664.7|16640.7|17135|16640.7|16664.7|16260.3|3
1662563400000|2022-09-07 15:10:00|16664.8|16640.8|16664.9|16640.9|16664.9|16640.9|16664.8|16640.8|3
1662563700000|2022-09-07 15:15:00|16665|16641|16671.2|16631.2|17108|16641|16660.2|16279.7|12
1662564000000|2022-09-07 15:20:00|16671.1|16631.1|17016.8|16216.8|17036.4|16631.1|16610.9|16216.8|19
1662564300000|2022-09-07 15:25:00|17016.9|16216.9|16961.7|16161.7|17016.9|16592.4|16531.5|16156.9|30
1662564600000|2022-09-07 15:30:00|16961.8|16161.8|16972.4|16172.4|16984.8|16527.5|16567.3|16142.4|13
1662564900000|2022-09-07 15:35:00|16580.4|16540.4|16977.4|16177.4|16977.4|16540.4|16548.9|16125|13
1662565200000|2022-09-07 15:40:00|16979.7|16179.7|16537.5|16497.5|16979.9|16520.5|16521.8|16160|15
1662565500000|2022-09-07 15:45:00|16522.1|16498.1|16927.7|16127.7|16947.7|16498.2|16519.7|16125.2|6
1662565800000|2022-09-07 15:50:00|16927.8|16127.8|16956.8|16156.8|16969.2|16169.2|16925.3|16125.3|5
1662566100000|2022-09-07 15:55:00|16956.7|16156.7|16924.2|16124.2|16964.2|16509.2|16549|16124.2|5
1662566400000|2022-09-07 16:00:00|16529.1|16505.1|16508.8|16484.8|16933.7|16509.7|16508.8|16123.7|33
1662566700000|2022-09-07 16:05:00|16508.9|16484.9|16919.3|16119.3|16921.7|16484.9|16503.9|16119.3|5
1662567000000|2022-09-07 16:10:00|16529.3|16489.3|16926.8|16126.8|16926.8|16489.3|16508.9|16104.3|9
1662567300000|2022-09-07 16:15:00|16534.9|16494.9|16519.6|16479.6|16909.6|16494.9|16514.5|16109.5|5
1662567600000|2022-09-07 16:20:00|16514|16490|16524.8|16484.8|16929.4|16492.4|16511.6|16114.7|7
1662567900000|2022-09-07 16:25:00|16529.8|16489.8|16522.5|16482.5|16905|16489.8|16522.4|16104.8|14
1662568200000|2022-09-07 16:30:00|16522.4|16482.4|16449.5|16425.5|16897.4|16482.4|16449.5|16042.8|38
1662568500000|2022-09-07 16:35:00|16449.6|16425.6|16847.7|16047.7|16872.8|16425.6|16442.1|16045.3|6
1662568800000|2022-09-07 16:40:00|16847.9|16047.9|16872.9|16072.9|16875.2|16075.2|16842.9|16042.9|8
1662569100000|2022-09-07 16:45:00|16851.4|16051.4|16445|16421|16858|16425.5|16445|16040.6|5
1662569400000|2022-09-07 16:50:00|16462.5|16422.5|16464.9|16440.9|16882.8|16443.8|16447.4|16080.7|8
1662569700000|2022-09-07 16:55:00|16460.2|16436.2|16458.5|16434.5|16464.9|16440.9|16458.5|16434.5|4
1662570000000|2022-09-07 17:00:00|16458.1|16434.1|16946.2|16146.2|16946.2|16459.5|16441.1|16046.4|19
1662570300000|2022-09-07 17:05:00|16946.4|16146.4|16634.1|16610.1|17029.2|16610.1|16583.6|16146.4|14
1662570600000|2022-09-07 17:10:00|16633.7|16609.7|17044|16244|17044|16617.1|16623.6|16214.1|9
1662570900000|2022-09-07 17:15:00|17043.9|16243.9|16666.7|16626.7|17043.9|16637.2|16638.7|16226.7|9
1662571200000|2022-09-07 17:20:00|16651.5|16627.5|16653.3|16629.3|17088.4|16645.1|16651.5|16254.3|20
1662571500000|2022-09-07 17:25:00|17016.4|16216.4|17004.1|16204.1|17016.4|16582.1|16567.8|16163.5|44
1662571800000|2022-09-07 17:30:00|17001.8|16201.8|17006.6|16206.6|17006.6|16570.1|16594.1|16179.1|3
1662572100000|2022-09-07 17:35:00|17016.1|16216.1|17064.2|16264.2|17081.5|16639.6|16663.4|16216.1|9
1662572400000|2022-09-07 17:40:00|17064.1|16264.1|17031.6|16231.6|17096.2|16664.1|16673.6|16226.6|8
1662572700000|2022-09-07 17:45:00|17049.1|16249.1|17076.6|16276.6|17076.6|16649.9|16666.1|16249.1|8
1662573000000|2022-09-07 17:50:00|17079.1|16279.1|17064.2|16264.2|17096.6|16664.1|16663.7|16244.2|14
1662573300000|2022-09-07 17:55:00|17061.7|16261.7|17044|16244|17061.7|16584.9|16621.5|16219.2|8
1662638400000|2022-09-08 12:00:00|16635.5|16611.5|17041.2|16241.2|17041.2|16611.5|16503.3|16076|34
1662638700000|2022-09-08 12:05:00|17041|16241|17058.3|16258.3|17058.3|16553.5|16593.5|16176|5
1662639000000|2022-09-08 12:10:00|17065.4|16265.4|17088.3|16288.3|17090.1|16290.1|17013.3|16213.3|4
1662639300000|2022-09-08 12:15:00|17093.3|16293.3|16723.3|16683.3|17110.8|16703.1|16699.9|16280.8|5
1662639600000|2022-09-08 12:20:00|16718.3|16678.3|17085.9|16285.9|17120.8|16681.3|16675.3|16270.8|10
1662639900000|2022-09-08 12:25:00|17085.8|16285.8|17140.8|16340.8|17140.8|16691.1|16673.1|16285.8|7
1662640200000|2022-09-08 12:30:00|17143.1|16343.1|17238.3|16438.3|17279.9|16761.3|16784.5|16343.1|9
1662640500000|2022-09-08 12:35:00|17247.6|16447.6|16993.1|16953.1|17450.8|16953.3|16852.8|16445.8|35
1662640800000|2022-09-08 12:40:00|17422.9|16622.9|17485.8|16685.8|17485.8|16685.8|17420.6|16620.6|21
1662641100000|2022-09-08 12:45:00|17488.1|16688.1|17622.6|16822.6|17689.8|16889.8|17488.1|16688.1|40
1662641400000|2022-09-08 12:50:00|17622.4|16822.4|17483.2|16683.2|17622.4|17047.4|17069.4|16638.7|9
1662641700000|2022-09-08 12:55:00|17482.4|16682.4|17444.6|16644.6|17557.3|17049.9|17089.9|16640.1|12
1662642000000|2022-09-08 13:00:00|17457.1|16657.1|17456.9|16656.9|17457.1|16657.1|17446.9|16646.9|2
1662642300000|2022-09-08 13:05:00|17447.5|16647.5|17424.6|16624.6|17496.5|16696.5|17424.6|16624.6|3
1662642600000|2022-09-08 13:10:00|17042.1|17002.1|17447.1|16647.1|17451.9|17012.1|17042.1|16634.4|5
1662642900000|2022-09-08 13:15:00|17448.9|16648.9|17394.5|16594.5|17448.9|16648.9|17359.8|16559.8|4
1662643200000|2022-09-08 13:20:00|17394.8|16594.8|17426.2|16626.2|17426.2|16947|16986.7|16569.7|5
1662643500000|2022-09-08 13:25:00|17414|16614|17426.2|16626.2|17426.2|16626.2|17404|16604|1
1662643800000|2022-09-08 13:30:00|17454.4|16654.4|17446.5|16646.5|17548.7|17049.3|17039.6|16611.8|24
1662644100000|2022-09-08 13:35:00|17441.8|16641.8|17414|16614|17446.5|17010.8|17023.5|16589.2|11
1662644400000|2022-09-08 13:40:00|17031.7|16991.7|17436|16636|17451|16996.3|17031.5|16579.5|5
1662644700000|2022-09-08 13:45:00|17438.5|16638.5|17374|16574|17438.5|16638.5|17361.6|16561.6|6
1662645000000|2022-09-08 13:50:00|17374.1|16574.1|17406.6|16606.6|17406.6|16606.6|17349|16549|2
1662645300000|2022-09-08 13:55:00|17391.6|16591.6|17406.6|16606.6|17409.1|16921.9|16961.7|16544.2|3
1662645600000|2022-09-08 14:00:00|17394.9|16594.9|16961.7|16921.7|17411.6|16926.6|16961.7|16544.2|10
1662645900000|2022-09-08 14:05:00|16958.6|16934.6|17379|16579|17389.2|16934.6|16958.6|16544.2|5
1662646200000|2022-09-08 14:10:00|17360.3|16560.3|16851|16827|17360.3|16924.8|16851|16456.5|15
1662646500000|2022-09-08 14:15:00|17253.1|16453.1|17249|16449|17291.5|16826.7|16866.7|16449|12
1662646800000|2022-09-08 14:20:00|16864.3|16824.3|16885.9|16845.9|17288.8|16845.9|16851|16449|6
1662647100000|2022-09-08 14:25:00|16886.5|16846.5|17334.6|16534.6|17334.6|16891.6|16867.1|16449.6|6
1662647400000|2022-09-08 14:30:00|17341.9|16541.9|16914.1|16890.1|17341.9|16890.1|16914.1|16517.1|1
1662647700000|2022-09-08 14:35:00|17281|16481|16882.1|16842.1|17281|16842.2|16882.1|16464.6|2
1662648000000|2022-09-08 14:40:00|16865.7|16825.7|17324.4|16524.4|17324.4|16834.8|16858.8|16489.6|10
1662648300000|2022-09-08 14:45:00|17339.4|16539.4|17267|16467|17339.4|16832|16870|16421.9|3
1662648600000|2022-09-08 14:50:00|17287|16487|16827|16787|17312|16787|16827|16409.5|1
1662648900000|2022-09-08 14:55:00|17251.5|16451.5|17254.5|16454.5|17287|16487|17251.5|16451.5|9
1662649200000|2022-09-08 15:00:00|17239.5|16439.5|17256.8|16456.8|17256.8|16788.3|16811.5|16414.5|6
1662649500000|2022-09-08 15:05:00|17242.8|16442.8|17259.3|16459.3|17259.3|16792|16811.5|16414.5|12
1662649800000|2022-09-08 15:10:00|17286.8|16486.8|17282|16482|17286.8|16486.8|17282|16482|1
1662650100000|2022-09-08 15:15:00|17281.9|16481.9|17344.3|16544.3|17344.3|16544.3|17269.4|16469.4|5
1662650400000|2022-09-08 15:20:00|17336.9|16536.9|17321.9|16521.9|17339.4|16539.4|17319.4|16519.4|1
1662650700000|2022-09-08 15:25:00|17319.4|16519.4|16936.9|16896.9|17339.4|16897.1|16918.9|16519.4|4
1662651000000|2022-09-08 15:30:00|16921.4|16897.4|17261.6|16461.6|17261.6|16897.4|16921.4|16421.7|7
1662651300000|2022-09-08 15:35:00|16905|16865|17309.5|16509.5|17309.5|16882.5|16898.6|16459.5|6
1662651600000|2022-09-08 15:40:00|17281.4|16481.4|17219.7|16419.7|17281.4|16822|16857|16419.7|2
1662651900000|2022-09-08 15:45:00|17227|16427|16824.5|16784.5|17227|16825|16824.5|16417.1|3
1662652200000|2022-09-08 15:50:00|16824|16784|17226.3|16426.3|17226.5|16785|16770.8|16426.3|10
1662652500000|2022-09-08 15:55:00|17209.9|16409.9|17236.3|16436.3|17251.3|16451.3|17173.8|16373.8|5
1662652800000|2022-09-08 16:00:00|17251.3|16451.3|17269|16469|17269|16469|17231.3|16431.3|3
1662653100000|2022-09-08 16:05:00|17280.7|16480.7|17206.6|16406.6|17281.5|16826.6|16866.6|16394.3|8
1662653400000|2022-09-08 16:10:00|17211.3|16411.3|17226.3|16426.3|17254.1|16811.3|16813.6|16411.3|6
1662653700000|2022-09-08 16:15:00|17228.8|16428.8|17219.1|16419.1|17243.8|16443.8|17191.6|16391.6|2
1662654000000|2022-09-08 16:20:00|17228.4|16428.4|16856.6|16816.6|17273.4|16851.4|16848.6|16428.4|5
1662654300000|2022-09-08 16:25:00|16856.5|16816.5|17295.4|16495.4|17295.4|16868.4|16856.5|16453.9|7
1662654600000|2022-09-08 16:30:00|17293.1|16493.1|17269.7|16469.7|17326.9|16886.1|16907.7|16463.2|16
1662654900000|2022-09-08 16:35:00|17265.1|16465.1|16880.4|16840.4|17291.6|16879.1|16880.4|16465.1|3
1662655200000|2022-09-08 16:40:00|16880.5|16840.5|17206|16406|17234|16840.5|16830.8|16406|4
1662655500000|2022-09-08 16:45:00|16821.3|16781.3|17203.5|16403.5|17244.7|16781.3|16821|16403.5|5
1662655800000|2022-09-08 16:50:00|16821|16781|16787.8|16763.8|16821|16781|16773.5|16749.5|5
1662656100000|2022-09-08 16:55:00|16792.5|16768.5|17228|16428|17233|16788.8|16775.8|16385.8|3
1662656400000|2022-09-08 17:00:00|17216.3|16416.3|16795.3|16771.3|17216.3|16788.3|16795.3|16400.8|5
1662656700000|2022-09-08 17:05:00|17215.8|16415.8|17220.7|16420.7|17250|16838.8|16862.8|16415.8|8
1662657000000|2022-09-08 17:10:00|17220.9|16420.9|17244.6|16444.6|17244.6|16781.1|16820.9|16400.9|3
1662657300000|2022-09-08 17:15:00|17237.9|16437.9|17208.7|16408.7|17237.9|16437.9|17203.7|16403.7|1
1662657600000|2022-09-08 17:20:00|17206.2|16406.2|17231|16431|17237.9|16781.4|16821.2|16403.7|4
1662657900000|2022-09-08 17:25:00|17221.7|16421.7|16750|16710|17231|16781.5|16743.8|16339.2|34
1662658200000|2022-09-08 17:30:00|16743|16703|17189.5|16389.5|17197.6|16772.3|16740|16353|11
1662658500000|2022-09-08 17:35:00|17196.5|16396.5|16824.4|16784.4|17197|16784.4|16824|16396.5|0
1662658800000|2022-09-08 17:40:00|17197.4|16397.4|17191.3|16391.3|17197.4|16757.1|16797.1|16374.6|3
1662659100000|2022-09-08 17:45:00|17196.3|16396.3|17186.6|16386.6|17196.3|16396.3|17181.7|16381.7|3
1662659400000|2022-09-08 17:50:00|17186.3|16386.3|17164.1|16364.1|17186.3|16754.9|16778.9|16349.9|6
1662659700000|2022-09-08 17:55:00|17161.7|16361.7|17150.9|16350.9|17166.4|16366.4|17150.9|16350.9|5
1662724800000|2022-09-09 12:00:00|17197.1|16397.1|17324.5|16524.5|17324.5|16524.5|17165.6|16365.6|17
1662725100000|2022-09-09 12:05:00|17322.2|16522.2|17288.8|16488.8|17322.2|16522.2|17288.8|16488.8|1
1662725400000|2022-09-09 12:10:00|17288.7|16488.7|17291.2|16491.2|17291.2|16491.2|17281.8|16481.8|1
1662725700000|2022-09-09 12:15:00|17288.9|16488.9|17471.2|16671.2|17471.4|16671.4|17279.7|16479.7|1
1662726000000|2022-09-09 12:20:00|17456.2|16656.2|17466.2|16666.2|17466.2|16666.2|17456.2|16656.2|2
1662726300000|2022-09-09 12:25:00|17462.3|16662.3|17426.2|16626.2|17462.3|16662.3|17413.9|16613.9|2
1662726600000|2022-09-09 12:30:00|17423.9|16623.9|17413.1|16613.1|17423.9|16623.9|17413.1|16613.1|3
1662726900000|2022-09-09 12:35:00|17415.4|16615.4|17374|16574|17415.6|16615.6|17364.8|16564.8|4
1662727200000|2022-09-09 12:40:00|17373.8|16573.8|17405.9|16605.9|17405.9|16605.9|17364.6|16564.6|4
1662727500000|2022-09-09 12:45:00|17373.8|16573.8|17364.6|16564.6|17393.4|16593.4|17364.6|16564.6|2
1662727800000|2022-09-09 12:50:00|17360|16560|17344.8|16544.8|17360|16560|17344.8|16544.8|1
1662728100000|2022-09-09 12:55:00|17323.2|16523.2|17325.3|16525.3|17333.4|16871.5|16908.4|16493.4|8
1662728400000|2022-09-09 13:00:00|17332.2|16532.2|17397.2|16597.2|17397.2|16597.2|17332.2|16532.2|5
1662728700000|2022-09-09 13:05:00|17397.4|16597.4|17397.2|16597.2|17397.4|16597.4|17397.2|16597.2|0
1662729000000|2022-09-09 13:10:00|17401.8|16601.8|17387|16587|17402|16602|17374.5|16574.5|4
1662729300000|2022-09-09 13:15:00|17369.5|16569.5|17349.5|16549.5|17369.5|16569.5|17330.5|16530.5|3
1662729600000|2022-09-09 13:20:00|17333.3|16533.3|17349|16549|17349.5|16549.5|17330.4|16530.4|2
1662729900000|2022-09-09 13:25:00|17342.1|16542.1|17341.9|16541.9|17342.1|16542.1|17341.9|16541.9|0
1662730200000|2022-09-09 13:30:00|17346.9|16546.9|17346.9|16546.9|17346.9|16546.9|17346.9|16546.9|1
1662730500000|2022-09-09 13:35:00|17363|16563|17363.6|16563.6|17363.6|16563.6|17363|16563|11
1662730800000|2022-09-09 13:40:00|17364.4|16564.4|17364.4|16564.4|17364.4|16564.4|17364.4|16564.4|1
1662731100000|2022-09-09 13:45:00|17362.1|16562.1|17362|16562|17362.1|16562.1|17362|16562|4
1662731400000|2022-09-09 13:50:00|17364.3|16564.3|17350.1|16550.1|17364.3|16954.2|16978.2|16550.1|11
1662731700000|2022-09-09 13:55:00|16958.6|16918.6|17350.1|16550.1|17352.4|16918.6|16957.6|16550.1|3
1662732000000|2022-09-09 14:00:00|17361.6|16561.6|17361.8|16561.8|17361.8|16561.8|17361.6|16561.6|4
1662732300000|2022-09-09 14:05:00|17359.5|16559.5|17359.5|16559.5|17359.5|16559.5|17359.5|16559.5|0
1662732600000|2022-09-09 14:10:00|17357.2|16557.2|17350|16550|17357.2|16557.2|17350|16550|0
1662732900000|2022-09-09 14:15:00|17355|16555|17366.7|16566.7|17366.7|16566.7|17355|16555|5
1662733200000|2022-09-09 14:20:00|16990.2|16966.2|17433.6|16633.6|17433.6|16984.9|16990.2|16592.4|5
1662733500000|2022-09-09 14:25:00|||||||||1
1662733800000|2022-09-09 14:30:00|17069.7|17029.7|17480.6|16680.6|17495.1|17077.6|17069.7|16650.3|15
1662734100000|2022-09-09 14:35:00|17478.3|16678.3|17524.9|16724.9|17524.9|17100.8|17140.7|16678.3|1
1662734400000|2022-09-09 14:40:00|17513.4|16713.4|17512.6|16712.6|17513.4|16713.4|17512.4|16712.4|0
1662734700000|2022-09-09 14:45:00|17526.4|16726.4|17510.3|16710.3|17527.6|16727.6|17507.8|16707.8|1
1662735000000|2022-09-09 14:50:00|17522.8|16722.8|17522.8|16722.8|17522.8|16722.8|17522.6|16722.6|1
1662735300000|2022-09-09 14:55:00|17140.3|17100.3|17138.2|17098.2|17522.6|17100.3|17138|16722.6|1
1662735600000|2022-09-09 15:00:00|17127.9|17103.9|17452.6|16652.6|17496.3|17103.9|17104.8|16652.6|6
1662735900000|2022-09-09 15:05:00|||||||||1
1662736200000|2022-09-09 15:10:00|17442.6|16642.6|17442.8|16642.8|17442.8|16642.8|17442.6|16642.6|1
1662736500000|2022-09-09 15:15:00|17433.4|16633.4|17434.4|16634.4|17452.8|16652.8|17433.4|16633.4|2
1662736800000|2022-09-09 15:20:00|17433.4|16633.4|17433|16633|17433.4|16633.4|17433|16633|0
1662737100000|2022-09-09 15:25:00|17435.3|16635.3|17425.2|16625.2|17442.6|16642.6|17423|16623|4
1662737400000|2022-09-09 15:30:00|17427.5|16627.5|17427.5|16627.5|17427.5|16627.5|17427.5|16627.5|0
1662737700000|2022-09-09 15:35:00|17429.8|16629.8|17429.5|16629.5|17429.8|16629.8|17422.7|16622.7|4
1662738000000|2022-09-09 15:40:00|17445.6|16645.6|17429.5|16629.5|17445.6|16645.6|17429.5|16629.5|3
1662738600000|2022-09-09 15:50:00|17431.8|16631.8|17067.9|17027.9|17434.1|17027.9|17067.9|16631.8|1
1662738900000|2022-09-09 15:55:00|17067.8|17027.8|17422.6|16622.6|17434.1|17040.6|17064.2|16622.6|3
1662739200000|2022-09-09 16:00:00|17417.8|16617.8|17417.8|16617.8|17420.1|16620.1|17417.8|16617.8|2
1662739500000|2022-09-09 16:05:00|17440.1|16640.1|17440.1|16640.1|17440.1|16640.1|17440.1|16640.1|0
1662739800000|2022-09-09 16:10:00|17417.8|16617.8|17417.8|16617.8|17417.8|16617.8|17417.8|16617.8|2
1662740100000|2022-09-09 16:15:00|17413.2|16613.2|17413.2|16613.2|17413.2|16613.2|17413.2|16613.2|1
1662740400000|2022-09-09 16:20:00|17410.9|16610.9|17405.2|16605.2|17413.2|16613.2|17405|16605|4
1662740700000|2022-09-09 16:25:00|17422.7|16622.7|17466.1|16666.1|17466.1|16666.1|17422.7|16622.7|4
1662741000000|2022-09-09 16:30:00|17468.4|16668.4|17100.9|17060.9|17470.7|17060.9|17100.9|16668.4|4
1662741300000|2022-09-09 16:35:00|17100.8|17060.8|17446.9|16646.9|17462.5|17060.8|17098.6|16646.9|5
1662741600000|2022-09-09 16:40:00|17446.8|16646.8|17461.6|16661.6|17470.8|17068.2|17092.2|16630.4|4
1662741900000|2022-09-09 16:45:00|17459.3|16659.3|17437.2|16637.2|17461.6|17037|17077|16637.2|3
1662742200000|2022-09-09 16:50:00|17432.6|16632.6|17420.3|16620.3|17432.6|16632.6|17420.3|16620.3|0
1662742500000|2022-09-09 16:55:00|17039.6|17015.6|17411.1|16611.1|17447|17015.6|17039.6|16608.6|7
1662742800000|2022-09-09 17:00:00|17408.2|16608.2|17408.4|16608.4|17415.7|16615.7|17408.2|16608.2|0
1662743100000|2022-09-09 17:05:00|17408.2|16608.2|17037.6|16997.6|17408.2|16997.6|17037.6|16603.6|1
1662743400000|2022-09-09 17:10:00|17037.5|16997.5|17037|17013|17037.5|17013|17037|16997.5|0
1662743700000|2022-09-09 17:15:00|17035|16995|17035.2|16995.2|17037.3|17000.5|17022.2|16994.8|2
1662744000000|2022-09-09 17:20:00|17035|16995|17393.3|16593.3|17403.3|16995|17035|16590.8|3
1662744300000|2022-09-09 17:25:00|17386.4|16586.4|17394.8|16594.8|17432.5|16985|16978.4|16576|39
1662744600000|2022-09-09 17:30:00|17432.3|16632.3|17448.1|16648.1|17449.8|16649.8|17415.8|16615.8|0
1662744900000|2022-09-09 17:35:00|||||||||1
1662745200000|2022-09-09 17:40:00|17443.5|16643.5|17426|16626|17443.5|17023.5|17056.2|16616|10
1662745500000|2022-09-09 17:45:00|17416|16616|17415.9|16615.9|17416|16616|17415.9|16615.9|1
1662745800000|2022-09-09 17:50:00|17420.9|16620.9|17423.4|16623.4|17423.4|16623.4|17420.9|16620.9|1
1662746100000|2022-09-09 17:55:00|17415.9|16615.9|17413.4|16613.4|17432.4|16632.4|17413.4|16613.4|9
1662984000000|2022-09-12 12:00:00|17464.5|16664.5|17466.6|16666.6|17531.1|16731.1|17464.5|16664.5|5
1662984300000|2022-09-12 12:05:00|17458.4|16658.4|17547.5|16747.5|17600.6|17060.6|17100.6|16655.9|10
1662984600000|2022-09-12 12:10:00|17549.7|16749.7|17595.6|16795.6|17596.8|16796.8|17538.1|16738.1|1
1662984900000|2022-09-12 12:15:00|17578.2|16778.2|17546.2|16746.2|17578.2|16778.2|17546.2|16746.2|1
1662985200000|2022-09-12 12:20:00|17524.4|16724.4|17170.5|17130.5|17545.5|17130.5|17169.9|16720.5|0
1662985500000|2022-09-12 12:25:00|17172.7|17132.7|17519.6|16719.6|17590.5|17141.5|17172.7|16710.2|5
1662985800000|2022-09-12 12:30:00|17513.1|16713.1|17494.9|16694.9|17537.4|16737.4|17482.4|16682.4|1
1662986100000|2022-09-12 12:35:00|17504.9|16704.9|17504.9|16704.9|17504.9|16704.9|17504.9|16704.9|0
1662986400000|2022-09-12 12:40:00|17513.6|16713.6|17484.9|16684.9|17552.4|16752.4|17484.9|16684.9|0
1662986700000|2022-09-12 12:45:00|17485.2|16685.2|17500.2|16700.2|17500.2|16700.2|17485.2|16685.2|0
1662987000000|2022-09-12 12:50:00|17502.7|16702.7|17515.2|16715.2|17515.2|16715.2|17490.2|16690.2|1
1662987300000|2022-09-12 12:55:00|17511.9|16711.9|17489.5|16689.5|17511.9|16711.9|17489.5|16689.5|2
1662987600000|2022-09-12 13:00:00|17492|16692|17487.6|16687.6|17492|16692|17487.6|16687.6|5
1662987900000|2022-09-12 13:05:00|17487|16687|17492.3|16692.3|17530.1|16730.1|17480.1|16680.1|1
1662988200000|2022-09-12 13:10:00|17494.2|16694.2|17527.6|16727.6|17527.6|16727.6|17494.2|16694.2|0
1662988500000|2022-09-12 13:15:00|17532.6|16732.6|17509.7|16709.7|17532.9|16732.9|17492.4|16692.4|0
1662988800000|2022-09-12 13:20:00|17507.6|16707.6|17480|16680|17514.7|16714.7|17479.7|16679.7|0
1662989100000|2022-09-12 13:25:00|17504.7|16704.7|17504.7|16704.7|17514.7|16714.7|17504.7|16704.7|0
1662989400000|2022-09-12 13:30:00|17505|16705|17482.5|16682.5|17532.5|16732.5|17482.5|16682.5|5
1662989700000|2022-09-12 13:35:00|17493.4|16693.4|17530.6|16730.6|17540.3|16740.3|17493.4|16693.4|2
1662990000000|2022-09-12 13:40:00|17531|16731|17486.8|16686.8|17531|17113.7|17135.4|16681.8|6
1662990300000|2022-09-12 13:45:00|17475.9|16675.9|17475.9|16675.9|17475.9|16675.9|17475.9|16675.9|0
1662990600000|2022-09-12 13:50:00|17482.4|16682.4|17492.7|16692.7|17520.2|16720.2|17482.4|16682.4|3
1662990900000|2022-09-12 13:55:00|17503.6|16703.6|17505.2|16705.2|17512.7|16712.7|17478.5|16678.5|0
1662991200000|2022-09-12 14:00:00|17505.5|16705.5|17486.8|16686.8|17526.5|17107.7|17147|16635|12
1662991500000|2022-09-12 14:05:00|17494.3|16694.3|17479.3|16679.3|17504.3|16704.3|17479.3|16679.3|1
1662991800000|2022-09-12 14:10:00|17486.8|16686.8|17516.5|16716.5|17516.5|16716.5|17486.8|16686.8|3
1662992100000|2022-09-12 14:15:00|17496.9|16696.9|17482.1|16682.1|17496.9|16696.9|17482.1|16682.1|0
1662992400000|2022-09-12 14:20:00|17479.9|16679.9|17479.6|16679.6|17479.9|16679.9|17479.6|16679.6|1
1662992700000|2022-09-12 14:25:00|17477.4|16677.4|17474.4|16674.4|17477.4|16677.4|17474.4|16674.4|1
1662993000000|2022-09-12 14:30:00|17499.4|16699.4|17500.2|16700.2|17502.2|16702.2|17499.4|16699.4|2
1662993300000|2022-09-12 14:35:00|17504.5|16704.5|17504.8|16704.8|17505.2|16705.2|17504.5|16704.5|0
1662993600000|2022-09-12 14:40:00|17509.2|16709.2|17509.2|16709.2|17509.2|16709.2|17509.2|16709.2|1
1662993900000|2022-09-12 14:45:00|17509.1|16709.1|17509.1|16709.1|17509.1|16709.1|17509.1|16709.1|0
1662994800000|2022-09-12 15:00:00|17504.8|16704.8|17472.6|16672.6|17507.3|16707.3|17472.6|16672.6|2
1662995100000|2022-09-12 15:05:00|17472.9|16672.9|17485.4|16685.4|17485.4|16685.4|17472.9|16672.9|0
1662995400000|2022-09-12 15:10:00|17478.9|16678.9|17476.7|16676.7|17479.2|16679.2|17476.7|16676.7|0
1662995700000|2022-09-12 15:15:00|17477|16677|17477|16677|17477|16677|17477|16677|0
1662996000000|2022-09-12 15:20:00|17472|16672|17442.3|16642.3|17472|16672|17442.3|16642.3|1
1662996300000|2022-09-12 15:25:00|17445.3|16645.3|17487.6|16687.6|17487.6|16687.6|17445.3|16645.3|15
1662996600000|2022-09-12 15:30:00|17490.1|16690.1|17109.9|17085.9|17492.3|17085.9|17105.1|16690.1|2
1662996900000|2022-09-12 15:35:00|17126.6|17086.6|17505.7|16705.7|17505.8|17086.6|17126.6|16705.4|1
1662997200000|2022-09-12 15:40:00|17120.7|17080.7|17100.1|17076.1|17483.1|17084.1|17100.1|16683.1|3
1662997500000|2022-09-12 15:45:00|17453.1|16653.1|17433.1|16633.1|17453.1|16653.1|17423.1|16623.1|4
1662997800000|2022-09-12 15:50:00|17439.6|16639.6|17456|16656|17466.4|16666.4|17426|16626|3
1662998400000|2022-09-12 16:00:00|17462.5|16662.5|17515.7|16715.7|17515.7|16715.7|17462.5|16662.5|0
1662998700000|2022-09-12 16:05:00|17515.6|16715.6|17515.6|16715.6|17515.6|16715.6|17515.6|16715.6|0
1662999000000|2022-09-12 16:10:00|17485.6|16685.6|17486.6|16686.6|17486.6|16686.6|17485.6|16685.6|6
1662999900000|2022-09-12 16:25:00|17486.9|16686.9|17488.2|16688.2|17488.2|16688.2|17486.1|16686.1|2
1663000200000|2022-09-12 16:30:00|17479.6|16679.6|17496.9|16696.9|17496.9|16696.9|17479.6|16679.6|5
1663000800000|2022-09-12 16:40:00|17496.8|16696.8|17524.3|16724.3|17524.3|16724.3|17496.8|16696.8|0
1663001100000|2022-09-12 16:45:00|17524.7|16724.7|17524.6|16724.6|17524.7|16724.7|17524.6|16724.6|0
1663001400000|2022-09-12 16:50:00|17535.8|16735.8|17531.8|16731.8|17536.1|16736.1|17529.3|16729.3|2
1663001700000|2022-09-12 16:55:00|17532.1|16732.1|17528.1|16728.1|17532.1|16732.1|17527.8|16727.8|0
1663002000000|2022-09-12 17:00:00|17528.4|16728.4|17528.4|16728.4|17528.4|16728.4|17528.4|16728.4|0
1663002300000|2022-09-12 17:05:00|17150.6|17110.6|17149.1|17109.1|17498.4|17110.9|17148.7|16698.4|0
1663002600000|2022-09-12 17:10:00|17138.9|17114.9|17135.9|17111.9|17139.2|17115.2|17135.6|17111.6|0
1663002900000|2022-09-12 17:15:00|17135.6|17111.6|17496.4|16696.4|17548.5|17111.6|17133|16696.4|3
1663003200000|2022-09-12 17:20:00|17473.9|16673.9|17472.9|16672.9|17476.4|16676.4|17472.9|16672.9|2
1663003500000|2022-09-12 17:25:00|17472.8|16672.8|17459|16659|17491.8|17057.3|17068.5|16646.8|16
1663003800000|2022-09-12 17:30:00|17454|16654|17454|16654|17454|16654|17454|16654|0
1663004100000|2022-09-12 17:35:00|17464|16664|17446.8|16646.8|17464|17074.5|17098.5|16644.3|6
1663004400000|2022-09-12 17:40:00|17444.3|16644.3|17531.4|16731.4|17538.9|16738.9|17444.3|16644.3|2
1663004700000|2022-09-12 17:45:00|17524.9|16724.9|17538.9|16738.9|17538.9|16738.9|17523.9|16723.9|4
1663005000000|2022-09-12 17:50:00|17178.9|17138.9|17176.7|17136.7|17178.9|17138.9|17176.7|17136.7|2
1663005300000|2022-09-12 17:55:00|17176.4|17136.4|17488.9|16688.9|17538.9|17136.4|17174|16686.4|5
1663070400000|2022-09-13 12:00:00|17472.6|16672.6|17351.1|16551.1|17527.2|16979.1|16965.6|16436.6|31
1663070700000|2022-09-13 12:05:00|17346.9|16546.9|17360.4|16560.4|17395.4|16962.9|16952.4|16506.1|5
1663071000000|2022-09-13 12:10:00|17326.3|16526.3|17316.8|16516.8|17326.3|16526.3|17312.9|16512.9|2
1663071300000|2022-09-13 12:15:00|17312.6|16512.6|17254.3|16454.3|17312.6|16512.6|17254.3|16454.3|2
1663071900000|2022-09-13 12:25:00|17254.6|16454.6|17299.3|16499.3|17301.4|16844.3|16883.2|16454.6|7
1663072500000|2022-09-13 12:35:00|17286.8|16486.8|16848.7|16824.7|17286.8|16824.7|16848|16441.7|2
1663072800000|2022-09-13 12:40:00|17255.3|16455.3|17257.7|16457.7|17257.8|16457.8|17255.2|16455.2|7
1663073100000|2022-09-13 12:45:00|16890.2|16850.2|16890.2|16850.2|16890.2|16850.2|16890.2|16850.2|1
1663073400000|2022-09-13 12:50:00|16888.1|16848.1|17248.1|16448.1|17250.6|16848.1|16885.5|16448.1|2
1663073700000|2022-09-13 12:55:00|17243.8|16443.8|17222|16422|17243.8|16804.9|16844.9|16422|0
1663074000000|2022-09-13 13:00:00|17226.7|16426.7|17226.6|16426.6|17226.7|16426.7|17226.6|16426.6|3
1663074300000|2022-09-13 13:05:00|16851.6|16811.6|17241.6|16441.6|17241.6|16813.1|16851.6|16441.6|1
1663075200000|2022-09-13 13:20:00|17241.9|16441.9|17243.1|16443.1|17243.1|16443.1|17241.9|16441.9|5
1663075500000|2022-09-13 13:25:00|17243|16443|17269.4|16469.4|17270.9|16470.9|17243|16443|15
1663075800000|2022-09-13 13:30:00|17279.4|16479.4|17279.4|16479.4|17279.4|16479.4|17279.4|16479.4|0
1663076100000|2022-09-13 13:35:00|17269.8|16469.8|17267.6|16467.6|17271.5|16858.3|16854.6|16463|9
1663076400000|2022-09-13 13:40:00|17268|16468|17261.6|16461.6|17269.6|16877.3|16901.3|16461.2|1
1663076700000|2022-09-13 13:45:00|17264.1|16464.1|17268.3|16468.3|17268.3|16468.3|17261.6|16461.6|1
1663077000000|2022-09-13 13:50:00|17268.7|16468.7|17268.7|16468.7|17268.7|16468.7|17268.7|16468.7|0
1663077300000|2022-09-13 13:55:00|17269.4|16469.4|17271.5|16471.5|17271.5|16471.5|17269.4|16469.4|1
1663077600000|2022-09-13 14:00:00|17277.9|16477.9|16938.4|16898.4|17322|16904.1|16938.1|16477.9|7
1663077900000|2022-09-13 14:05:00|16928.7|16904.7|16938.1|16898.1|16940.2|16904.7|16928.7|16898.1|1
1663078200000|2022-09-13 14:10:00|16932.2|16908.2|17274.5|16474.5|17305.5|16908.6|16903.7|16474.5|4
1663078800000|2022-09-13 14:20:00|17274.9|16474.9|16885.2|16845.2|17274.9|16865.4|16885.2|16474.9|3
1663079100000|2022-09-13 14:25:00|16885.6|16845.6|16885.6|16845.6|16885.6|16845.6|16885.6|16845.6|0
1663079700000|2022-09-13 14:35:00|16885.5|16845.5|16885.5|16845.5|16885.5|16845.5|16885.5|16845.5|0
1663080000000|2022-09-13 14:40:00|16884.8|16844.8|17206.9|16406.9|17256.3|16844.8|16817.3|16402.4|21
1663080300000|2022-09-13 14:45:00|17232.4|16432.4|17208.8|16408.8|17232.4|16432.4|17207.4|16407.4|5
1663080600000|2022-09-13 14:50:00|17208.7|16408.7|17215.5|16415.5|17234.4|16434.4|17208.7|16408.7|2
1663081500000|2022-09-13 15:05:00|17234.3|16434.3|17241.8|16441.8|17241.8|16810.6|16834.6|16415.4|8
1663081800000|2022-09-13 15:10:00|17243.9|16443.9|17244.7|16444.7|17246.1|16815.9|16854|16441.2|4
1663082100000|2022-09-13 15:15:00|17244.6|16444.6|17242.5|16442.5|17254.6|16454.6|17242.5|16442.5|0
1663082400000|2022-09-13 15:20:00|17242.9|16442.9|17241.1|16441.1|17242.9|16442.9|17241.1|16441.1|0
1663082700000|2022-09-13 15:25:00|16869.3|16829.3|17277.5|16477.5|17279.2|16833|16869.3|16457.2|5
1663083000000|2022-09-13 15:30:00|17287.8|16487.8|17317.7|16517.7|17320.6|16873|16903.4|16483.4|5
1663083300000|2022-09-13 15:35:00|17328.4|16528.4|17327.8|16527.8|17383.3|16956.5|16978.2|16515.2|7
1663083600000|2022-09-13 15:40:00|17328.2|16528.2|17298.3|16498.3|17331.1|16531.1|17298.3|16498.3|0
1663083900000|2022-09-13 15:45:00|17298.7|16498.7|17284|16484|17298.7|16498.7|17284|16484|0
1663084200000|2022-09-13 15:50:00|17279.8|16479.8|17276.9|16476.9|17279.8|16479.8|17276.5|16476.5|0
1663084500000|2022-09-13 15:55:00|17285.4|16485.4|17281.5|16481.5|17289|16489|17274|16474|2
1663084800000|2022-09-13 16:00:00|17280.4|16480.4|17277.2|16477.2|17280.4|16480.4|17274|16474|1
1663085100000|2022-09-13 16:05:00|17283.6|16483.6|17279.8|16479.8|17292.6|16492.6|17279.8|16479.8|1
1663085400000|2022-09-13 16:10:00|17277.6|16477.6|17276.6|16476.6|17286.6|16486.6|17272.3|16472.3|6
1663085700000|2022-09-13 16:15:00|17272.3|16472.3|17272.3|16472.3|17272.3|16472.3|17272.3|16472.3|1
1663086000000|2022-09-13 16:20:00|17278.7|16478.7|17272.7|16472.7|17279.4|16863.7|16902.9|16472.3|1
1663086300000|2022-09-13 16:25:00|17272.6|16472.6|17229.9|16429.9|17278|16478|17229.9|16429.9|6
1663086600000|2022-09-13 16:30:00|17225.6|16425.6|17156.1|16356.1|17225.6|16425.6|17156.1|16356.1|20
1663086900000|2022-09-13 16:35:00|17162.5|16362.5|17180.3|16380.3|17208.1|16751.9|16791.1|16362.5|5
1663087200000|2022-09-13 16:40:00|17162.6|16362.6|17181.4|16381.4|17181.4|16381.4|17124.1|16324.1|11
1663087500000|2022-09-13 16:45:00|17183.6|16383.6|17191|16391|17200.3|16776.1|16816.1|16383.6|1
1663087800000|2022-09-13 16:50:00|16818.5|16778.5|16820.2|16796.2|16820.7|16796.2|16818.5|16778.5|0
1663088100000|2022-09-13 16:55:00|16820.1|16796.1|16818|16794|16820.1|16796.1|16817.6|16793.6|1
1663088400000|2022-09-13 17:00:00|16815|16791|16786.1|16746.1|17183.9|16791|16786.1|16359.3|6
1663088700000|2022-09-13 17:05:00|16790.4|16750.4|16788.5|16764.5|16791.1|16764.5|16785.2|16750.4|3
1663089000000|2022-09-13 17:10:00|16787|16763|17166.5|16366.5|17168.6|16763|16771.4|16366.1|9
1663089300000|2022-09-13 17:15:00|17166.8|16366.8|17167.6|16367.6|17169.3|16757.8|16797.8|16366.8|1
1663089600000|2022-09-13 17:20:00|17171.8|16371.8|16794.5|16754.5|17172.6|16757.6|16790.1|16371.8|2
1663089900000|2022-09-13 17:25:00|16790.8|16766.8|16803|16779|17193.2|16800.8|16779.8|16359.2|53
1663090200000|2022-09-13 17:30:00|17176|16376|16776.9|16752.9|17176|16752.9|16774|16366.4|1
1663090500000|2022-09-13 17:35:00|16775|16751|16750.1|16726.1|17148.1|16751|16750.1|16346|2
1663090800000|2022-09-13 17:40:00|16760.2|16720.2|17135.2|16335.2|17135.2|16735.7|16754.4|16325.6|4
1663091400000|2022-09-13 17:50:00|16757.7|16717.7|16768.9|16744.9|17142.3|16744.9|16757.7|16341.9|4
1663091700000|2022-09-13 17:55:00|17139.4|16339.4|17138.9|16338.9|17144.4|16753|16753.1|16325|8
1663156800000|2022-09-14 12:00:00|17186.6|16386.6|17189.1|16389.1|17189.1|16389.1|17186.6|16386.6|1
1663157100000|2022-09-14 12:05:00|17194.1|16394.1|17189.1|16389.1|17194.1|16394.1|17189.1|16389.1|5
1663157400000|2022-09-14 12:10:00|17184.9|16384.9|17184.5|16384.5|17189.5|16389.5|17184.5|16384.5|2
1663157700000|2022-09-14 12:15:00|17199.1|16399.1|17184.4|16384.4|17202|16402|17184.4|16384.4|10
1663158000000|2022-09-14 12:20:00|16787.7|16747.7|16787.7|16747.7|16787.7|16747.7|16787.7|16747.7|1
1663158300000|2022-09-14 12:25:00|16789.8|16749.8|17178.1|16378.1|17178.1|16752.3|16789.8|16378.1|6
1663158600000|2022-09-14 12:30:00|17184.4|16384.4|17194.8|16394.8|17199|16768.1|16807.7|16384.4|2
1663158900000|2022-09-14 12:35:00|17192.7|16392.7|17195.2|16395.2|17195.2|16395.2|17192.7|16392.7|0
1663159200000|2022-09-14 12:40:00|||||||||1
1663159500000|2022-09-14 12:45:00|17195.1|16395.1|17195.1|16395.1|17195.1|16395.1|17195.1|16395.1|0
1663159800000|2022-09-14 12:50:00|17199.3|16399.3|17195.1|16395.1|17202.6|16402.6|17195.1|16395.1|0
1663160100000|2022-09-14 12:55:00|17195.5|16395.5|17193|16393|17195.5|16395.5|17193|16393|1
1663160400000|2022-09-14 13:00:00|17197.2|16397.2|17198|16398|17198|16398|17197.2|16397.2|0
1663160700000|2022-09-14 13:05:00|16820.5|16780.5|16817.5|16793.5|17198.4|16793.5|16801.6|16395.9|3
1663161000000|2022-09-14 13:10:00|16817.9|16793.9|17225.9|16425.9|17225.9|16798.5|16817.9|16421.3|12
1663161300000|2022-09-14 13:15:00|17226.3|16426.3|17214.6|16414.6|17226.3|16426.3|17214.6|16414.6|2
1663161600000|2022-09-14 13:20:00|17220.9|16420.9|17223.8|16423.8|17223.8|16423.8|17220.9|16420.9|3
1663161900000|2022-09-14 13:25:00|17219.6|16419.6|17212.5|16412.5|17219.6|16802.1|16840.9|16412.5|1
1663162200000|2022-09-14 13:30:00|17217.1|16417.1|16842.1|16802.1|17220|16802.1|16840|16417.1|0
1663162500000|2022-09-14 13:35:00|16844.2|16804.2|17171.2|16371.2|17231.2|16804.2|16842.1|16371.2|5
1663162800000|2022-09-14 13:40:00|17170.8|16370.8|17179.5|16379.5|17180.8|16720.4|16742.4|16348.3|7
1663163100000|2022-09-14 13:45:00|17180.3|16380.3|17182.4|16382.4|17182.4|16382.4|17180.3|16380.3|3
1663163400000|2022-09-14 13:50:00|17191.2|16391.2|17202.8|16402.8|17202.8|16402.8|17181.2|16381.2|0
1663163700000|2022-09-14 13:55:00|17202|16402|17207.4|16407.4|17209.1|16409.1|17201.6|16401.6|9
1663164000000|2022-09-14 14:00:00|||||||||2
1663164300000|2022-09-14 14:05:00|16809|16785|16794.4|16770.4|16809|16785|16794.4|16767.4|2
1663164600000|2022-09-14 14:10:00|16794.8|16770.8|17152.8|16352.8|17166.1|16770.8|16794.8|16352.8|6
1663164900000|2022-09-14 14:15:00|17152.7|16352.7|16774.7|16750.7|17152.7|16750.7|16773.1|16352.7|3
1663165200000|2022-09-14 14:20:00|16775.1|16751.1|16775.1|16751.1|16775.1|16751.1|16775.1|16751.1|0
1663165800000|2022-09-14 14:30:00|16768.5|16728.5|16768.1|16728.1|16768.5|16728.5|16768.1|16728.1|1
1663166100000|2022-09-14 14:35:00|16758|16734|16755.1|16731.1|16758|16734|16755.1|16731.1|1
1663166400000|2022-09-14 14:40:00|16760|16736|16790.5|16750.5|17175.1|16750.5|16760|16363|1
1663166700000|2022-09-14 14:45:00|16791|16751|17148.8|16348.8|17168.9|16763.1|16787.1|16348.8|3
1663167000000|2022-09-14 14:50:00|17155.1|16355.1|17146.3|16346.3|17156.3|16356.3|17144.2|16344.2|4
1663167300000|2022-09-14 14:55:00|16760.1|16720.1|17136.3|16336.3|17136.3|16720.1|16758.4|16336.3|0
1663167600000|2022-09-14 15:00:00|16758.4|16718.4|16760.4|16720.4|16760.5|16720.5|16758.4|16718.4|0
1663167900000|2022-09-14 15:05:00|16754.5|16730.5|16754.5|16730.5|16754.5|16730.5|16754.5|16730.5|0
1663168200000|2022-09-14 15:10:00|17134.2|16334.2|16758.3|16718.3|17136.2|16718.3|16758.3|16334.2|2
1663168500000|2022-09-14 15:15:00|16760.4|16720.4|17142|16342|17168.7|16750.4|16754.5|16337|15
1663168800000|2022-09-14 15:20:00|17128.7|16328.7|17117.9|16317.9|17128.7|16328.7|17113.7|16313.7|22
1663169100000|2022-09-14 15:25:00|17119.9|16319.9|16737.8|16713.8|17119.9|16713.8|16737.8|16318.3|0
1663169400000|2022-09-14 15:30:00|16737.7|16713.7|17149.9|16349.9|17149.9|16716.7|16737.7|16349.5|10
1663169700000|2022-09-14 15:35:00|17147.4|16347.4|17147.8|16347.8|17147.8|16347.8|17147.4|16347.4|1
1663170000000|2022-09-14 15:40:00|17145.7|16345.7|17145.3|16345.3|17145.7|16345.7|17142.8|16342.8|0
1663170300000|2022-09-14 15:45:00|17143.2|16343.2|17138.6|16338.6|17145.3|16767|16782.3|16338.6|8
1663170600000|2022-09-14 15:50:00|17136.5|16336.5|17136.1|16336.1|17136.5|16336.5|17136.1|16336.1|0
1663170900000|2022-09-14 15:55:00|17138.1|16338.1|16751|16711|17138.1|16715.6|16751|16338.1|1
1663171200000|2022-09-14 16:00:00|16748.5|16708.5|16748.5|16708.5|16748.5|16708.5|16748.5|16708.5|0
1663171800000|2022-09-14 16:10:00|16750.6|16710.6|16738|16714|16751|16714.4|16738|16710.6|1
1663172100000|2022-09-14 16:15:00|17119.7|16319.7|17119.7|16319.7|17119.7|16319.7|17119.7|16319.7|1
1663172400000|2022-09-14 16:20:00|17119.3|16319.3|17119.3|16319.3|17119.3|16319.3|17119.3|16319.3|3
1663172700000|2022-09-14 16:25:00|17118|16318|16660|16636|17118|16655.9|16659.6|16287.2|19
1663173000000|2022-09-14 16:30:00|16659.6|16635.6|17107.6|16307.6|17107.6|16648.5|16659.6|16268|13
1663173300000|2022-09-14 16:35:00|17107.5|16307.5|17095.5|16295.5|17123|16698.9|16722|16295.5|4
1663173600000|2022-09-14 16:40:00|16708|16668|17111.7|16311.7|17111.7|16668|16708|16302.6|1
1663173900000|2022-09-14 16:45:00|17107.5|16307.5|17137.5|16337.5|17166.6|16366.6|17105.4|16305.4|4
1663174200000|2022-09-14 16:50:00|17140|16340|17157.5|16357.5|17157.5|16357.5|17140|16340|0
1663174500000|2022-09-14 16:55:00|17155.4|16355.4|17159.1|16359.1|17159.1|16742.5|16782.5|16355.4|0
1663174800000|2022-09-14 17:00:00|16760.7|16736.7|17151.6|16351.6|17172.4|16736.7|16752.4|16347.1|19
1663175100000|2022-09-14 17:05:00|17153.3|16353.3|16734.9|16710.9|17153.3|16726.3|16734.9|16353.3|3
1663175400000|2022-09-14 17:10:00|17146.6|16346.6|16726.9|16702.9|17151.2|16708.8|16724.9|16327|18
1663175700000|2022-09-14 17:15:00|16724.9|16700.9|16734.5|16694.5|17141.6|16704.6|16714|16314.5|9
1663176000000|2022-09-14 17:20:00|16729|16705|16729|16705|16729|16705|16729|16705|1
1663176300000|2022-09-14 17:25:00|16730.2|16706.2|17086.2|16286.2|17099.5|16707.1|16699.5|16274.1|36
1663176600000|2022-09-14 17:30:00|16712.3|16688.3|16723.7|16683.7|17082.4|16693.3|16709.8|16280.3|16
1663177200000|2022-09-14 17:40:00|16723.6|16683.6|17083.6|16283.6|17093.6|16689.6|16713.1|16281.5|10
1663177500000|2022-09-14 17:45:00|17081.1|16281.1|16711.1|16671.1|17081.1|16671.1|16708.6|16274|0
1663177800000|2022-09-14 17:50:00|16716.1|16676.1|17106.5|16306.5|17119.8|16676.1|16714|16296.5|3
1663178100000|2022-09-14 17:55:00|17098.2|16298.2|17108.1|16308.1|17108.1|16308.1|17095.6|16295.6|3
1663243200000|2022-09-15 12:00:00|17112.6|16312.6|17125|16325|17127.1|16673.5|16680.1|16262.1|17
1663243500000|2022-09-15 12:05:00|17127.5|16327.5|16754.1|16714.1|17149.8|16745.8|16754.1|16327.5|16
1663244100000|2022-09-15 12:15:00|16756.1|16716.1|17176.8|16376.8|17180.9|16753.7|16754.1|16338.6|36
1663244400000|2022-09-15 12:20:00|17175.9|16375.9|17169.3|16369.3|17180|16768.9|16777.3|16348.2|40
1663244700000|2022-09-15 12:25:00|17175.4|16375.4|16764.2|16740.2|17178.4|16749.7|16759.7|16375.4|2
1663245000000|2022-09-15 12:30:00|16766.7|16742.7|16897.7|16857.7|17279.7|16860.2|16766.7|16362.2|45
1663245300000|2022-09-15 12:35:00|16897.6|16857.6|17284|16484|17284|16857.6|16897.6|16476.5|1
1663245900000|2022-09-15 12:45:00|17288.1|16488.1|17376.9|16576.9|17387.3|16587.3|17288.1|16488.1|23
1663246200000|2022-09-15 12:50:00|17381|16581|17382.8|16582.8|17382.8|16582.8|17381|16581|0
1663246500000|2022-09-15 12:55:00|17384.8|16584.8|17371.2|16571.2|17407.3|16972.1|17011.2|16571.2|5
1663246800000|2022-09-15 13:00:00|17371.1|16571.1|17371.1|16571.1|17371.1|16571.1|17371.1|16571.1|0
1663247100000|2022-09-15 13:05:00|17010.2|16970.2|17371.1|16571.1|17371.1|16970.2|17010.2|16571.1|1
1663247400000|2022-09-15 13:10:00|17372|16572|17412|16612|17420.2|16620.2|17372|16572|2
1663247700000|2022-09-15 13:15:00|17403.8|16603.8|17403.8|16603.8|17406.3|16606.3|17403.8|16603.8|0
1663248000000|2022-09-15 13:20:00|17405.8|16605.8|17345.8|16545.8|17406.3|16973.6|17013.6|16529.5|7
1663248300000|2022-09-15 13:25:00|||||||||3
1663248600000|2022-09-15 13:30:00|17351.9|16551.9|17345.8|16545.8|17351.9|16551.9|17345.8|16545.8|3
1663248900000|2022-09-15 13:35:00|17349.9|16549.9|17363.5|16563.5|17363.9|16563.9|17349.9|16549.9|1
1663249200000|2022-09-15 13:40:00|17363.4|16563.4|17353.4|16553.4|17365.9|16565.9|17353.4|16553.4|1
1663249500000|2022-09-15 13:45:00|17284|16484|17231.9|16431.9|17284|16484|17206.9|16406.9|38
1663249800000|2022-09-15 13:50:00|17229.4|16429.4|17284.6|16484.6|17284.6|16837.3|16874.4|16424.4|6
1663250100000|2022-09-15 13:55:00|17286.6|16486.6|17288.6|16488.6|17288.7|16488.7|17286.6|16486.6|0
1663250400000|2022-09-15 14:00:00|17292.7|16492.7|17292.3|16492.3|17292.7|16492.7|17289.8|16489.8|6
1663250700000|2022-09-15 14:05:00|17292.2|16492.2|17292.2|16492.2|17292.2|16492.2|17292.2|16492.2|1
1663251000000|2022-09-15 14:10:00|17293.1|16493.1|17293.1|16493.1|17293.1|16493.1|17293.1|16493.1|0
1663252200000|2022-09-15 14:30:00|16956.2|16932.2|17321.7|16521.7|17321.7|16932.2|16956.2|16501.7|10
1663252500000|2022-09-15 14:35:00|17321.6|16521.6|17321.6|16521.6|17321.6|16521.6|17321.6|16521.6|0
1663253100000|2022-09-15 14:45:00|17322.1|16522.1|17331.1|16531.1|17333.2|16533.2|17322.1|16522.1|2
1663253700000|2022-09-15 14:55:00|17302.7|16502.7|17297.6|16497.6|17302.7|16502.7|17297.6|16497.6|3
1663254300000|2022-09-15 15:05:00|17297.1|16497.1|17297.1|16497.1|17297.1|16497.1|17297.1|16497.1|0
1663254900000|2022-09-15 15:15:00|17295.7|16495.7|17295.7|16495.7|17295.7|16495.7|17295.7|16495.7|0
1663255200000|2022-09-15 15:20:00|17299.8|16499.8|17299.8|16499.8|17299.8|16499.8|17299.8|16499.8|0
1663255800000|2022-09-15 15:30:00|17299.7|16499.7|17299.7|16499.7|17299.7|16499.7|17299.7|16499.7|1
1663256700000|2022-09-15 15:45:00|17309.9|16509.9|17327.6|16527.6|17329.7|16529.7|17309.9|16509.9|1
1663257000000|2022-09-15 15:50:00|17362.3|16562.3|17359.6|16559.6|17375.9|16575.9|17359.6|16559.6|9
1663257300000|2022-09-15 15:55:00|17355.4|16555.4|17358.2|16558.2|17358.2|16558.2|17355.4|16555.4|4
1663257600000|2022-09-15 16:00:00|17356.8|16556.8|17356.8|16556.8|17356.8|16556.8|17339.7|16539.7|5
1663257900000|2022-09-15 16:05:00|17356.7|16556.7|17356.7|16556.7|17356.7|16556.7|17356.7|16556.7|2
1663258200000|2022-09-15 16:10:00|17357.6|16557.6|17357.6|16557.6|17357.6|16557.6|17357.6|16557.6|0
1663258500000|2022-09-15 16:15:00|17358.1|16558.1|17358.5|16558.5|17358.5|16558.5|17358.1|16558.1|0
1663258800000|2022-09-15 16:20:00|17359|16559|16981|16941|17359|16941|16981|16559|2
1663259100000|2022-09-15 16:25:00|16983|16943|16987.4|16947.4|16987.4|16947.4|16983|16943|9
1663259400000|2022-09-15 16:30:00|17383.7|16583.7|17382.3|16582.3|17385.2|16585.2|17371.4|16571.4|14
1663259700000|2022-09-15 16:35:00|17382.2|16582.2|17022.2|16982.2|17400.2|16982.2|17022.2|16570|1
1663260600000|2022-09-15 16:50:00|17020.8|16980.8|16977.5|16937.5|17374.3|16980.8|16961.8|16551.6|7
1663261200000|2022-09-15 17:00:00|17320.8|16520.8|16967.4|16943.4|17320.8|16943.5|16967.4|16520.8|5
1663261500000|2022-09-15 17:05:00|||||||||2
1663261800000|2022-09-15 17:10:00|16965.4|16941.4|16965.3|16941.3|17313|16941.4|16961.7|16513|3
1663262100000|2022-09-15 17:15:00|16961.6|16937.6|16965.3|16941.3|16965.3|16941.3|16961.6|16937.6|2
1663262400000|2022-09-15 17:20:00|16979.4|16939.4|16977.4|16937.4|16979.4|16939.4|16977.4|16937.4|1
1663262700000|2022-09-15 17:25:00|16974.4|16950.4|17287.8|16487.8|17306.8|16950.4|16874|16449.1|39
1663263000000|2022-09-15 17:30:00|17287.3|16487.3|17297.6|16497.6|17320.7|16520.7|17286.9|16486.9|1
1663263300000|2022-09-15 17:35:00|17291.5|16491.5|17296.2|16496.2|17297.6|16497.6|17290.1|16490.1|0
1663263600000|2022-09-15 17:40:00|17296.1|16496.1|17315.7|16515.7|17316.1|16516.1|17296.1|16496.1|0
1663263900000|2022-09-15 17:45:00|17308.6|16508.6|17310.6|16510.6|17310.7|16510.7|17308.6|16508.6|0
1663264200000|2022-09-15 17:50:00|17306.6|16506.6|17296.5|16496.5|17316.1|16516.1|17296.5|16496.5|6
1663264500000|2022-09-15 17:55:00|17296.1|16496.1|17286.9|16486.9|17296.1|16873.4|16873.1|16486.9|14
1663329600000|2022-09-16 12:00:00|17302|16502|17302.6|16502.6|17341.1|16909.1|16888.5|16479|15
1663329900000|2022-09-16 12:05:00|17306.6|16506.6|17302|16502|17319|16519|17302|16502|0
1663330200000|2022-09-16 12:10:00|17304|16504|17295.5|16495.5|17306|16506|17295.5|16495.5|3
1663330500000|2022-09-16 12:15:00|16907.5|16867.5|17307.5|16507.5|17313.5|16867.5|16907.5|16507.5|4
1663330800000|2022-09-16 12:20:00|17311.5|16511.5|17325.4|16525.4|17325.4|16921|16945|16511.5|1
1663331100000|2022-09-16 12:25:00|16947.4|16907.4|17353.9|16553.9|17374|16907.9|16915.4|16523.4|4
1663331400000|2022-09-16 12:30:00|17357.9|16557.9|17360.9|16560.9|17360.9|16560.9|17353.9|16553.9|1
1663331700000|2022-09-16 12:35:00|17360.8|16560.8|17360.8|16560.8|17360.8|16560.8|17360.8|16560.8|0
1663332300000|2022-09-16 12:45:00|17356.8|16556.8|17330.8|16530.8|17356.8|16556.8|17329.8|16529.8|1
1663332600000|2022-09-16 12:50:00|17308.7|16508.7|17298.7|16498.7|17311.2|16872.7|16912.7|16496.2|6
1663332900000|2022-09-16 12:55:00|17296.7|16496.7|17298.7|16498.7|17298.7|16498.7|17291.2|16491.2|1
1663333200000|2022-09-16 13:00:00|17300.7|16500.7|17300.7|16500.7|17300.7|16500.7|17300.7|16500.7|0
1663333500000|2022-09-16 13:05:00|17299.7|16499.7|17299.6|16499.6|17299.7|16499.7|17299.6|16499.6|2
1663334100000|2022-09-16 13:15:00|16915.6|16875.6|17277.6|16477.6|17289.6|16875.6|16915.6|16477.6|4
1663334400000|2022-09-16 13:20:00|17275.6|16475.6|17331.6|16531.6|17331.6|16878.6|16893.1|16475.1|6
1663334700000|2022-09-16 13:25:00|17330.1|16530.1|17334.5|16534.5|17337.6|16537.6|17322.6|16522.6|0
1663335000000|2022-09-16 13:30:00|17335.5|16535.5|17335.5|16535.5|17335.5|16535.5|17335.5|16535.5|0
1663335300000|2022-09-16 13:35:00|17338.5|16538.5|17335|16535|17340|16895|16919|16535|3
1663335900000|2022-09-16 13:45:00|17334.9|16534.9|17337.4|16537.4|17337.4|16537.4|17334.9|16534.9|0
1663336200000|2022-09-16 13:50:00|17337.9|16537.9|17338.4|16538.4|17338.4|16538.4|17337.9|16537.9|0
1663336500000|2022-09-16 13:55:00|17339.4|16539.4|17331.4|16531.4|17339.4|16539.4|17331.4|16531.4|1
1663336800000|2022-09-16 14:00:00|16979.9|16955.9|17363.3|16563.3|17365.4|16955.9|16979.9|16537.4|12
1663337100000|2022-09-16 14:05:00|17362.8|16562.8|17357.3|16557.3|17363.3|16563.3|17357.3|16557.3|0
1663337400000|2022-09-16 14:10:00|17365.3|16565.3|17369.8|16569.8|17369.8|16569.8|17361.8|16561.8|1
1663337700000|2022-09-16 14:15:00|17371.8|16571.8|17371.3|16571.3|17371.8|16571.8|17371.3|16571.3|0
1663338000000|2022-09-16 14:20:00|17371.2|16571.2|17371.2|16571.2|17371.2|16571.2|17371.2|16571.2|0
1663338600000|2022-09-16 14:30:00|17351.2|16551.2|17351.2|16551.2|17351.2|16551.2|17351.2|16551.2|0
1663338900000|2022-09-16 14:35:00|17371.2|16571.2|17371.1|16571.1|17371.2|16571.2|17371.1|16571.1|2
1663339200000|2022-09-16 14:40:00|17377.1|16577.1|17396.1|16596.1|17400.6|16600.6|17377.1|16577.1|0
1663339500000|2022-09-16 14:45:00|17396.6|16596.6|17398.6|16598.6|17398.6|16598.6|17395.6|16595.6|0
1663339800000|2022-09-16 14:50:00|17395.1|16595.1|17378.1|16578.1|17398.1|16598.1|17376|16576|1
1663340100000|2022-09-16 14:55:00|17378|16578|17377.5|16577.5|17382.5|16582.5|17377|16577|1
1663340400000|2022-09-16 15:00:00|17377|16577|17380.5|16580.5|17380.5|16580.5|17359|16559|2
1663340700000|2022-09-16 15:05:00|17389.5|16589.5|17418.9|16618.9|17418.9|16965.5|17005.5|16567.5|11
1663341000000|2022-09-16 15:10:00|17036.9|17012.9|17057.9|17017.9|17421.9|17019.4|17036.9|16621.9|3
1663341300000|2022-09-16 15:15:00|17057.8|17017.8|17054.8|17030.8|17432.8|17031.3|17051.8|16626.4|6
1663341600000|2022-09-16 15:20:00|17073.3|17033.3|17445.3|16645.3|17455.3|17033.3|17072.8|16641.3|3
1663341900000|2022-09-16 15:25:00|17447.3|16647.3|17444.2|16644.2|17447.3|16647.3|17444.2|16644.2|2
1663342200000|2022-09-16 15:30:00|17442.2|16642.2|17480.2|16680.2|17482.2|17078.2|17076.2|16642.2|8
1663342500000|2022-09-16 15:35:00|17109.7|17069.7|17450.7|16650.7|17481.7|17069.7|17109.7|16648.7|3
1663342800000|2022-09-16 15:40:00|17070.7|17046.7|17466.6|16666.6|17466.6|17050.2|17070.7|16649.7|2
1663343100000|2022-09-16 15:45:00|17098.6|17058.6|17466.6|16666.6|17484.1|17068.6|17098.6|16666.6|6
1663343400000|2022-09-16 15:50:00|17101.6|17061.6|17074.6|17034.6|17483.6|17065.6|17074.6|16666.6|3
1663343700000|2022-09-16 15:55:00|17074.1|17050.1|17095.6|17055.6|17479.1|17055.6|17074.1|16674.6|3
1663344000000|2022-09-16 16:00:00|17095.5|17055.5|17474.5|16674.5|17474.5|17069|17090|16658.5|3
1663344300000|2022-09-16 16:05:00|17476.5|16676.5|17524.9|16724.9|17524.9|17104.4|17097.5|16667|20
1663344600000|2022-09-16 16:10:00|17528.9|16728.9|17523.4|16723.4|17536.9|17117.9|17153.4|16690.9|4
1663344900000|2022-09-16 16:15:00|17528.4|16728.4|17501.4|16701.4|17530.9|17108.9|17148.9|16698.9|3
1663345200000|2022-09-16 16:20:00|17495.9|16695.9|17148.8|17108.8|17529.4|17130.8|17121.3|16695.9|3
1663345500000|2022-09-16 16:25:00|17530.8|16730.8|17523.8|16723.8|17540.3|17140.3|17148.8|16705.8|9
1663345800000|2022-09-16 16:30:00|17524.3|16724.3|17514.3|16714.3|17539.8|17144.3|17158.2|16710.3|6
1663346100000|2022-09-16 16:35:00|17534.3|16734.3|17164.7|17140.7|17539.2|17140.7|17157.2|16732.2|2
1663346400000|2022-09-16 16:40:00|17167.2|17143.2|17540.2|16740.2|17544.7|17147.7|17162.7|16710.7|5
1663346700000|2022-09-16 16:45:00|17168.2|17128.2|17551.1|16751.1|17551.1|17128.7|17150.2|16711.2|6
1663347000000|2022-09-16 16:50:00|17171.1|17147.1|17207.1|17167.1|17542.2|17167.1|17171.1|16742.2|12
1663347300000|2022-09-16 16:55:00|17197.1|17173.1|17198.6|17174.6|17579.1|17183.6|17197.1|16751.1|8
1663347600000|2022-09-16 17:00:00|17201.1|17177.1|17623.9|16823.9|17627.9|17233.4|17201.1|16782|9
1663347900000|2022-09-16 17:05:00|17624.9|16824.9|17633.4|16833.4|17633.9|17236.9|17243.9|16815.4|8
1663348200000|2022-09-16 17:10:00|17640.9|16840.9|17630.8|16830.8|17645.4|17246.9|17260.9|16820.8|14
1663348500000|2022-09-16 17:15:00|17631.3|16831.3|17641.3|16841.3|17671.8|17254.3|17254.8|16829.8|19
1663348800000|2022-09-16 17:20:00|17637.3|16837.3|17627.8|16827.8|17646.8|17245.8|17260.3|16796.8|10
1663349100000|2022-09-16 17:25:00|17627.7|16827.7|17210.2|17170.2|17639.2|17223.2|17199.3|16778.3|59
1663349400000|2022-09-16 17:30:00|17211.3|17171.3|17623.1|16823.1|17625.7|17215.7|17200.3|16806.2|6
1663349700000|2022-09-16 17:35:00|17621.2|16821.2|17601.7|16801.7|17621.2|17217.2|17229.2|16799.2|10
1663350000000|2022-09-16 17:40:00|17234.2|17194.2|17599.7|16799.7|17610.7|17205.2|17234.2|16799.2|2
1663350300000|2022-09-16 17:45:00|17229.7|17189.7|17594.2|16794.2|17614.2|17189.7|17229.7|16794.2|2
1663350600000|2022-09-16 17:50:00|17586.2|16786.2|17568.7|16768.7|17586.2|17164.2|17142.2|16713.7|8
1663350900000|2022-09-16 17:55:00|17569.2|16769.2|17525.2|16725.2|17573.7|17167.7|17132.8|16723.7|10
1663588800000|2022-09-19 12:00:00|17540.3|16740.3|17864|17064|18133.4|17471.5|17511.5|16731|45
1663589100000|2022-09-19 12:05:00|17850.9|17050.9|17849.6|17049.6|17850.9|17402.2|17410.4|17043.4|13
1663589400000|2022-09-19 12:10:00|17834.6|17034.6|17808.4|17008.4|17834.6|17034.6|17784.6|16984.6|11
1663589700000|2022-09-19 12:15:00|17808.3|17008.3|17797|16997|17808.3|17008.3|17797|16997|1
1663590000000|2022-09-19 12:20:00|17800.8|17000.8|17408.9|17368.9|17804.5|17369.5|17408.9|17000.8|0
1663590300000|2022-09-19 12:25:00|17794.5|16994.5|17818.2|17018.2|17830.7|17415.1|17451.3|16994.5|9
1663590600000|2022-09-19 12:30:00|17816.3|17016.3|17388.3|17364.3|17816.3|17368.8|17388.3|16998.2|2
1663590900000|2022-09-19 12:35:00|17793.2|16993.2|17778.8|16978.8|17793.2|17349.4|17388.8|16973.2|2
1663591200000|2022-09-19 12:40:00|17383.3|17359.3|17383.2|17359.2|17383.3|17359.3|17383.2|17359.2|0
1663591800000|2022-09-19 12:50:00|17780.6|16980.6|17782.4|16982.4|17782.4|17376.7|17397.5|16976.2|4
1663592100000|2022-09-19 12:55:00|17389.3|17349.3|17388.6|17348.6|17389.3|17349.3|17388.6|17348.6|0
1663592400000|2022-09-19 13:00:00|17754.3|16954.3|17734.2|16934.2|17754.3|16954.3|17727.4|16927.4|10
1663592700000|2022-09-19 13:05:00|17740.5|16940.5|17759.8|16959.8|17759.8|17320.5|17360.5|16930.5|2
1663593300000|2022-09-19 13:15:00|17759.7|16959.7|17792.2|16992.2|17797.2|17346.7|17386.7|16959.7|10
1663593600000|2022-09-19 13:20:00|17766.6|16966.6|17755.3|16955.3|17768.5|16968.5|17755.3|16955.3|4
1663593900000|2022-09-19 13:25:00|17358.4|17318.4|17751.5|16951.5|17755.3|17320.8|17344.8|16951.5|1
1663594200000|2022-09-19 13:30:00|17753.4|16953.4|17734.6|16934.6|17753.4|17325.3|17364.6|16930.9|4
1663594500000|2022-09-19 13:35:00|17732.8|16932.8|17625.9|16825.9|17732.8|16932.8|17621.5|16821.5|19
1663594800000|2022-09-19 13:40:00|17639|16839|17652.8|16852.8|17654.7|16854.7|17639|16839|1
1663595100000|2022-09-19 13:45:00|17654.7|16854.7|17654.6|16854.6|17654.7|16854.7|17652.8|16852.8|0
1663595400000|2022-09-19 13:50:00|17664.6|16864.6|17642.8|16842.8|17664.6|16864.6|17636.5|16836.5|3
1663595700000|2022-09-19 13:55:00|17642.7|16842.7|17642.7|16842.7|17642.7|16842.7|17642.7|16842.7|1
1663596000000|2022-09-19 14:00:00|17633.4|16833.4|17615.2|16815.2|17640.2|16840.2|17610.2|16810.2|8
1663596300000|2022-09-19 14:05:00|17607.7|16807.7|17617|16817|17619.6|17185.8|17225.8|16807.7|0
1663596600000|2022-09-19 14:10:00|17618.9|16818.9|17655.7|16855.7|17655.7|17214.5|17252|16817|4
1663596900000|2022-09-19 14:15:00|17646.4|16846.4|17295.7|17255.7|17663.2|17255.7|17270.7|16843.2|5
1663597200000|2022-09-19 14:20:00|17706.2|16906.2|17724.3|16924.3|17724.3|16924.3|17701.2|16901.2|3
1663597500000|2022-09-19 14:25:00|17728.1|16928.1|17730.5|16930.5|17739.3|17324.9|17364.9|16928.1|6
1663597800000|2022-09-19 14:30:00|17361.7|17321.7|17672.4|16872.4|17746.8|17324.9|17337.4|16872.4|6
1663598100000|2022-09-19 14:35:00|17673.1|16873.1|17331.8|17291.8|17700.5|17291.8|17331.8|16873|3
1663598400000|2022-09-19 14:40:00|17329.9|17289.9|17703.6|16903.6|17706.8|17289.9|17329.9|16865.5|3
1663598700000|2022-09-19 14:45:00|17701.8|16901.8|17350.4|17310.4|17722.4|17310.4|17331.1|16901.8|3
1663599000000|2022-09-19 14:50:00|17348.5|17308.5|17367.9|17327.9|17736|17341.5|17348.5|16936|3
1663599300000|2022-09-19 14:55:00|17366|17326|17733.4|16933.4|17733.4|17343.3|17366|16909.2|2
1663599600000|2022-09-19 15:00:00|17746.5|16946.5|17678.1|16878.1|17750.9|17336.5|17357.3|16878.1|9
1663599900000|2022-09-19 15:05:00|17678.7|16878.7|17686.2|16886.2|17686.2|16886.2|17661.1|16861.1|9
1663600200000|2022-09-19 15:10:00|17303.8|17279.8|17710.9|16910.9|17720.4|17281.7|17303.8|16910.9|3
1663600500000|2022-09-19 15:15:00|17710.3|16910.3|17713.5|16913.5|17715.3|16915.3|17684.1|16884.1|3
1663600800000|2022-09-19 15:20:00|17713.4|16913.4|17682.2|16882.2|17728.4|17323.9|17346|16882.2|3
1663601100000|2022-09-19 15:25:00|17684.1|16884.1|17682.2|16882.2|17705.3|16905.3|17682.2|16882.2|4
1663601400000|2022-09-19 15:30:00|17705.3|16905.3|17705.9|16905.9|17705.9|17297.8|17337.8|16905.3|2
1663601700000|2022-09-19 15:35:00|17713.4|16913.4|17736.9|16936.9|17742|17328.9|17344.6|16913.4|6
1663602000000|2022-09-19 15:40:00|17366.3|17326.3|17778.8|16978.8|17782.5|17345.5|17366.3|16940.1|9
1663602300000|2022-09-19 15:45:00|17780.7|16980.7|17768.8|16968.8|17785|17380.5|17404.5|16931.9|3
1663602600000|2022-09-19 15:50:00|17786.3|16986.3|17725.9|16925.9|17786.3|17338.3|17377.7|16925.2|5
1663602900000|2022-09-19 15:55:00|17738.4|16938.4|17792.5|16992.5|17792.5|16992.5|17738.4|16938.4|3
1663603200000|2022-09-19 16:00:00|17418.2|17378.2|17478.4|17454.4|17856.4|17454.4|17415.2|17021.2|10
1663603500000|2022-09-19 16:05:00|17483.4|17459.4|17831.3|17031.3|17831.3|17459.4|17466.2|16974.5|10
1663603800000|2022-09-19 16:10:00|17833.1|17033.1|17831.2|17031.2|17848.1|17435.6|17474.3|16996.2|3
1663604100000|2022-09-19 16:15:00|17830.6|17030.6|17849.9|17049.9|17853.1|17053.1|17828.7|17028.7|4
1663604400000|2022-09-19 16:20:00|17849.3|17049.3|17852.4|17052.4|17852.4|17450.4|17457.9|16995.5|5
1663604700000|2022-09-19 16:25:00|17853|17053|17478|17438|17853|17448.5|17456.7|16994.3|8
1663605000000|2022-09-19 16:30:00|17479.9|17439.9|17933.1|17133.1|17999.9|17483.4|17479.9|17071.1|21
1663605300000|2022-09-19 16:35:00|17925.4|17125.4|17909.8|17109.8|17925.4|17125.4|17813|17013|2
1663605600000|2022-09-19 16:40:00|17860.5|17060.5|17947.2|17147.2|17947.2|17147.2|17860.5|17060.5|3
1663605900000|2022-09-19 16:45:00|17947.9|17147.9|17930.5|17130.5|17956.6|17156.6|17884.1|17084.1|5
1663606200000|2022-09-19 16:50:00|17947.3|17147.3|17962.3|17162.3|17974.8|17560.9|17600.9|17147.3|3
1663606500000|2022-09-19 16:55:00|17953|17153|17962.3|17162.3|17962.3|17162.3|17945.5|17145.5|2
1663606800000|2022-09-19 17:00:00|17589.7|17549.7|17912.9|17112.9|17930|17563.3|17587.3|17112.9|3
1663607100000|2022-09-19 17:05:00|17945.4|17145.4|17957.9|17157.9|17963.5|17545.4|17581.6|17145.4|4
1663607400000|2022-09-19 17:10:00|17587.2|17547.2|17948|17148|18008.5|17603.4|17587.2|17113.5|8
1663607700000|2022-09-19 17:15:00|17947.3|17147.3|17911.6|17111.6|17947.3|17546.5|17559|17111.6|1
1663608000000|2022-09-19 17:20:00|17932.1|17132.1|17965.2|17165.2|17976.3|17176.3|17930.9|17130.9|3
1663608300000|2022-09-19 17:25:00|17990.7|17190.7|17872.3|17072.3|18009.1|17568.9|17530.7|17072.3|50
1663608600000|2022-09-19 17:30:00|17869.7|17069.7|17994.7|17194.7|18034.7|17619.7|17481.2|17066|63
1663608900000|2022-09-19 17:35:00|18004|17204|17643.3|17603.3|18015.9|17605.2|17612.9|17204|5
1663609200000|2022-09-19 17:40:00|17640.9|17616.9|17963.3|17163.3|17982.7|17621.3|17640.9|17140.2|6
1663609500000|2022-09-19 17:45:00|17962.7|17162.7|17949|17149|17981.5|17181.5|17949|17149|5
1663609800000|2022-09-19 17:50:00|17944|17144|17944|17144|17959|17545.1|17561|17139|2
1663610100000|2022-09-19 17:55:00|17955.1|17155.1|17995.1|17195.1|17995.1|17195.1|17955.1|17155.1|13
1663675200000|2022-09-20 12:00:00|17655.4|17615.4|18110.2|17310.2|18124.1|17736.9|17655.4|17235.4|15
1663675500000|2022-09-20 12:05:00|18106.2|17306.2|18106.2|17306.2|18108|17308|18106.2|17306.2|10
1663675800000|2022-09-20 12:10:00|18106.8|17306.8|18106.8|17306.8|18106.8|17306.8|18106.8|17306.8|1
1663676100000|2022-09-20 12:15:00|18108.5|17308.5|18101.2|17301.2|18108.5|17308.5|18101.2|17301.2|1
1663676400000|2022-09-20 12:20:00|18101.1|17301.1|18067|17267|18101.1|17301.1|18067|17267|7
1663676700000|2022-09-20 12:25:00|18068.8|17268.8|18059.6|17259.6|18068.8|17268.8|18059.6|17259.6|0
1663677000000|2022-09-20 12:30:00|18061.5|17261.5|18061.4|17261.4|18061.5|17261.5|18061.4|17261.4|2
1663677300000|2022-09-20 12:35:00|18060.1|17260.1|17664.4|17624.4|18060.1|17624.4|17664.4|17248.1|3
1663677600000|2022-09-20 12:40:00|17652.7|17628.7|17652.7|17628.7|17652.7|17628.7|17652.7|17628.7|1
1663677900000|2022-09-20 12:45:00|18040.7|17240.7|18050.3|17250.3|18050.4|17250.4|18040.5|17240.5|3
1663678200000|2022-09-20 12:50:00|18044.8|17244.8|18044.8|17244.8|18044.8|17244.8|18044.8|17244.8|2
1663678500000|2022-09-20 12:55:00|18043|17243|18047.3|17247.3|18047.3|17247.3|18043|17243|1
1663678800000|2022-09-20 13:00:00|18041.8|17241.8|18040.3|17240.3|18047.3|17247.3|18040.3|17240.3|2
1663679100000|2022-09-20 13:05:00|18042.1|17242.1|18060.5|17260.5|18060.6|17624.6|17664.6|17242.1|7
1663679700000|2022-09-20 13:15:00|18066|17266|18063.7|17263.7|18066|17266|18063.7|17263.7|2
1663680000000|2022-09-20 13:20:00|18063.6|17263.6|18063.6|17263.6|18063.6|17263.6|18063.6|17263.6|0
1663680300000|2022-09-20 13:25:00|18065.9|17265.9|18064.1|17264.1|18065.9|17265.9|18051.3|17251.3|9
1663680600000|2022-09-20 13:30:00|18069.6|17269.6|18079.8|17279.8|18110.9|17706.4|17728.4|17263.1|19
1663680900000|2022-09-20 13:35:00|18077.9|17277.9|18078.6|17278.6|18078.6|17647.6|17687.6|17267.6|4
1663681200000|2022-09-20 13:40:00|18076.7|17276.7|18071.7|17271.7|18076.7|17276.7|18071.7|17271.7|1
1663681500000|2022-09-20 13:45:00|18069.9|17269.9|17688|17648|18069.9|17648|17688|17269.9|0
1663681800000|2022-09-20 13:50:00|18073.5|17273.5|18085.8|17285.8|18087|17287|18070.8|17270.8|6
1663682100000|2022-09-20 13:55:00|18086.5|17286.5|18083.7|17283.7|18086.5|17286.5|18075|17275|1
1663682400000|2022-09-20 14:00:00|18081.8|17281.8|18076.8|17276.8|18081.8|17281.8|18071.2|17271.2|6
1663682700000|2022-09-20 14:05:00|18078.6|17278.6|17728.6|17688.6|18078.6|17688.6|17720.6|17278.6|0
1663683000000|2022-09-20 14:10:00|17718.3|17694.3|17718.3|17694.3|17718.3|17694.3|17718.3|17694.3|0
1663683300000|2022-09-20 14:15:00|18113.6|17313.6|17727.4|17687.4|18113.6|17687.4|17727.4|17310.4|1
1663683600000|2022-09-20 14:20:00|18076.9|17276.9|18101|17301|18101|17301|18075.1|17275.1|17
1663683900000|2022-09-20 14:25:00|18088.2|17288.2|18120.1|17320.1|18120.5|17703|17742.3|17282.8|8
1663684200000|2022-09-20 14:30:00|18121.4|17321.4|17742.9|17718.9|18123.4|17718.9|17740.9|17304.8|4
1663684500000|2022-09-20 14:35:00|17745.4|17721.4|17741.6|17701.6|18123.4|17721.4|17740.9|17323.4|10
1663684800000|2022-09-20 14:40:00|17738.9|17698.9|17753.2|17713.2|17753.2|17717.5|17738.9|17698.9|3
1663685100000|2022-09-20 14:45:00|17751.4|17711.4|17740.2|17700.2|18122|17717.5|17736.8|17295.9|5
1663685400000|2022-09-20 14:50:00|17739.7|17715.7|18108.8|17308.8|18108.8|17720|17739.7|17307|4
1663685700000|2022-09-20 14:55:00|17744.5|17704.5|18157.9|17357.9|18160.9|17731.1|17744.5|17339.1|12
1663686000000|2022-09-20 15:00:00|17776.1|17736.1|18146.7|17346.7|18157.9|17753.4|17775.4|17321.1|7
1663686300000|2022-09-20 15:05:00|18148.6|17348.6|17784.2|17760.2|18165.8|17763.8|17777.7|17348.6|7
1663686600000|2022-09-20 15:10:00|17782.4|17758.4|18146|17346|18146|17758.4|17765.9|17322.8|3
1663686900000|2022-09-20 15:15:00|18139.9|17339.9|18122.8|17322.8|18146|17735.1|17775.1|17316.2|4
1663687200000|2022-09-20 15:20:00|18123.5|17323.5|17778.5|17738.5|18146|17738.5|17775.1|17323.5|3
1663687500000|2022-09-20 15:25:00|17780.5|17740.5|18171.7|17371.7|18178.7|17766|17775.5|17371.7|10
1663687800000|2022-09-20 15:30:00|18168|17368|18136.4|17336.4|18168|17746.2|17767.4|17332.8|2
1663688100000|2022-09-20 15:35:00|18145.5|17345.5|18156.6|17356.6|18156.7|17752.2|17772.8|17343.7|4
1663688400000|2022-09-20 15:40:00|18147.5|17347.5|17755.4|17731.4|18153|17731.4|17755.4|17336.1|4
1663688700000|2022-09-20 15:45:00|17757.5|17733.5|17773.8|17749.8|18128.8|17749.8|17756.1|17323.4|4
1663689000000|2022-09-20 15:50:00|17781.6|17741.6|17766.1|17742.1|17781.6|17752.1|17766.1|17741.6|5
1663689300000|2022-09-20 15:55:00|17761.1|17737.1|18139.9|17339.9|18145.4|17743.2|17761.1|17328.8|4
1663689600000|2022-09-20 16:00:00|18142|17342|18193.4|17393.4|18206.1|17801.4|17795.4|17342|22
1663689900000|2022-09-20 16:05:00|17822.5|17782.5|18189.7|17389.7|18196.3|17785.9|17820.7|17381.8|3
1663690200000|2022-09-20 16:10:00|18183.6|17383.6|18198.1|17398.1|18198.1|17790.4|17797.3|17379.9|5
1663690500000|2022-09-20 16:15:00|17809|17769|18200.1|17400.1|18200.1|17799.1|17804.7|17398.1|5
1663690800000|2022-09-20 16:20:00|17819.4|17795.4|17823.1|17783.1|18202.8|17801.3|17819.4|17402.6|10
1663691100000|2022-09-20 16:25:00|18190.8|17390.8|17827.4|17787.4|18194.4|17799.7|17823.7|17390.8|5
1663691400000|2022-09-20 16:30:00|17829.4|17805.4|18216.2|17416.2|18234.7|17824.7|17820.7|17407.1|27
1663691700000|2022-09-20 16:35:00|17843.5|17803.5|17859.9|17819.9|18241.7|17819.9|17819.1|17412.5|9
1663692000000|2022-09-20 16:40:00|18234.4|17434.4|18217.5|17417.5|18238|17813.3|17827.7|17415.7|8
1663692300000|2022-09-20 16:45:00|18219.3|17419.3|18224.8|17424.8|18224.8|17818.3|17840.4|17417.5|6
1663692600000|2022-09-20 16:50:00|17842.2|17818.2|18208.3|17408.3|18221.1|17818.2|17839.3|17404.7|6
1663692900000|2022-09-20 16:55:00|17827.6|17803.6|18226.1|17426.1|18228.4|17803.6|17827.6|17422.3|4
1663693200000|2022-09-20 17:00:00|17845.4|17821.4|18212.9|17412.9|18220.2|17837.5|17845.4|17398.4|6
1663693500000|2022-09-20 17:05:00|18227.5|17427.5|18219|17419|18283.1|17865|17850.4|17413.5|9
1663693800000|2022-09-20 17:10:00|18218.9|17418.9|18260.5|17460.5|18271.9|17856.9|17860.8|17418.9|5
1663694100000|2022-09-20 17:15:00|18273.3|17473.3|18266.2|17466.2|18276.9|17832.1|17872.1|17422.1|4
1663694400000|2022-09-20 17:20:00|18264.4|17464.4|18272.5|17472.5|18272.6|17872.6|17896.6|17464.4|4
1663694700000|2022-09-20 17:25:00|18268.9|17468.9|18265.7|17465.7|18325.2|17920.1|17893.8|17457.7|25
1663695000000|2022-09-20 17:30:00|18262|17462|18268.8|17468.8|18277.5|17872.5|17912.5|17449.7|3
1663695300000|2022-09-20 17:35:00|18266.1|17466.1|18262.9|17462.9|18298.3|17902.7|17891.5|17450.2|6
1663695600000|2022-09-20 17:40:00|18263.6|17463.6|17891.2|17867.2|18292.2|17884.7|17891.2|17463.6|4
1663695900000|2022-09-20 17:45:00|17896.7|17872.7|18271|17471|18273.7|17872.7|17888.5|17471|6
1663696200000|2022-09-20 17:50:00|17892.8|17852.8|17892.8|17852.8|17892.8|17852.8|17892.8|17852.8|5
1663696500000|2022-09-20 17:55:00|18241.4|17441.4|18271.9|17471.9|18271.9|17837.8|17873.7|17441.4|13
1663761600000|2022-09-21 12:00:00|18271.4|17471.4|18271.4|17471.4|18271.4|17471.4|18247.1|17447.1|3
1663761900000|2022-09-21 12:05:00|18273.5|17473.5|18220.6|17420.6|18273.5|17473.5|18199.9|17399.9|19
1663762200000|2022-09-21 12:10:00|18231.3|17431.3|18250.9|17450.9|18266|17466|18231.3|17431.3|1
1663762500000|2022-09-21 12:15:00|18243.8|17443.8|18236.3|17436.3|18245.6|17445.6|18236.3|17436.3|0
1663762800000|2022-09-21 12:20:00|18234.8|17434.8|18234.8|17434.8|18234.8|17434.8|18234.8|17434.8|0
1663763100000|2022-09-21 12:25:00|18231.2|17431.2|18226.2|17426.2|18231.2|17431.2|18226.2|17426.2|0
1663763400000|2022-09-21 12:30:00|18228|17428|18241.9|17441.9|18242.3|17442.3|18226.2|17426.2|5
1663763700000|2022-09-21 12:35:00|18235.8|17435.8|18233.3|17433.3|18235.8|17435.8|18233.3|17433.3|0
1663764000000|2022-09-21 12:40:00|18234.7|17434.7|18238.3|17438.3|18238.3|17438.3|18234.7|17434.7|2
1663764300000|2022-09-21 12:45:00|17816.1|17776.1|18230.4|17430.4|18230.4|17776.1|17816.1|17428.6|10
1663764600000|2022-09-21 12:50:00|18228.6|17428.6|18226.1|17426.1|18228.6|17428.6|18226.1|17426.1|0
1663764900000|2022-09-21 12:55:00|18227.9|17427.9|18235.4|17435.4|18235.4|17435.4|18227.9|17427.9|1
1663765200000|2022-09-21 13:00:00|18237.5|17437.5|18237.5|17437.5|18237.5|17437.5|18237.5|17437.5|1
1663765500000|2022-09-21 13:05:00|18240|17440|18242.5|17442.5|18242.5|17815|17855|17436.8|1
1663765800000|2022-09-21 13:10:00|18242.4|17442.4|18254.2|17454.2|18256.7|17820.7|17844.4|17442.4|4
1663766100000|2022-09-21 13:15:00|18256.7|17456.7|17881.7|17841.7|18256.7|17841.7|17878.5|17454.2|0
1663766400000|2022-09-21 13:20:00|17876.2|17852.2|17876.2|17852.2|17876.2|17852.2|17876.2|17852.2|0
1663766700000|2022-09-21 13:25:00|18247.4|17447.4|18256.6|17456.6|18256.6|17456.6|18247.4|17447.4|11
1663767000000|2022-09-21 13:30:00|17879.1|17839.1|17881.1|17857.1|18256.6|17857.1|17874.9|17447.4|6
1663767300000|2022-09-21 13:35:00|18256.6|17456.6|18247.3|17447.3|18256.6|17839.1|17878.4|17447.3|5
1663767600000|2022-09-21 13:40:00|18246.6|17446.6|18299.8|17499.8|18300.8|17854.6|17877.2|17446.6|22
1663767900000|2022-09-21 13:45:00|18298.7|17498.7|18301.5|17501.5|18329.4|17936.7|17955.7|17492.3|12
1663768200000|2022-09-21 13:50:00|18299.7|17499.7|18290.4|17490.4|18299.7|17499.7|18290.4|17490.4|2
1663768500000|2022-09-21 13:55:00|18286.9|17486.9|18256.9|17456.9|18286.9|17486.9|18251.9|17451.9|6
1663768800000|2022-09-21 14:00:00|18253.3|17453.3|18296.4|17496.4|18296.5|17496.5|18250.1|17450.1|28
1663769100000|2022-09-21 14:05:00|18294.7|17494.7|18303.9|17503.9|18304.7|17504.7|18294.7|17494.7|3
1663769400000|2022-09-21 14:10:00|||||||||1
1663769700000|2022-09-21 14:15:00|||||||||1
1663770000000|2022-09-21 14:20:00|18303.8|17503.8|18303.8|17503.8|18303.8|17503.8|18303.8|17503.8|1
1663770300000|2022-09-21 14:25:00|18302.1|17502.1|18302|17502|18302.1|17502.1|18302|17502|1
1663770600000|2022-09-21 14:30:00|||||||||2
1663770900000|2022-09-21 14:35:00|18303.8|17503.8|18305.2|17505.2|18323.8|17523.8|18303.8|17503.8|10
1663771200000|2022-09-21 14:40:00|18298.1|17498.1|18326.2|17526.2|18328|17528|18298.1|17498.1|2
1663771500000|2022-09-21 14:45:00|18328|17528|18307.6|17507.6|18331.2|17913.7|17953.7|17507.6|2
1663771800000|2022-09-21 14:50:00|18305.9|17505.9|18311.9|17511.9|18311.9|17511.9|18298.4|17498.4|2
1663772100000|2022-09-21 14:55:00|18312.6|17512.6|18310.8|17510.8|18312.6|17512.6|18310.8|17510.8|0
1663772400000|2022-09-21 15:00:00|18309|17509|18320.8|17520.8|18320.8|17520.8|18309|17509|2
1663772700000|2022-09-21 15:05:00|17937.2|17897.2|18296.5|17496.5|18320.8|17897.2|17928.6|17489.7|7
1663773000000|2022-09-21 15:10:00|18289.7|17489.7|18269.3|17469.3|18299.7|17499.7|18267.2|17467.2|7
1663773300000|2022-09-21 15:15:00|18267.9|17467.9|18269.3|17469.3|18279.3|17479.3|18261.8|17461.8|2
1663773600000|2022-09-21 15:20:00|17919.8|17895.8|17921.2|17897.2|18339.6|17920.9|17919.8|17482.9|26
1663773900000|2022-09-21 15:25:00|17931.2|17907.2|18298.5|17498.5|18300.4|17912.3|17921.2|17484.2|6
1663774200000|2022-09-21 15:30:00|18296.8|17496.8|17911.7|17871.7|18306.7|17914|17909.9|17484.2|6
1663774500000|2022-09-21 15:35:00|18312.8|17512.8|18307.8|17507.8|18315.3|17515.3|18296|17496|3
1663774800000|2022-09-21 15:40:00|18312.8|17512.8|18337|17537|18338|17900.2|17936.7|17507.7|13
1663775100000|2022-09-21 15:45:00|18335.2|17535.2|18300.9|17500.9|18335.9|17913.8|17948.7|17491.3|3
1663775400000|2022-09-21 15:50:00|18302.7|17502.7|18293.8|17493.8|18302.7|17502.7|18283.1|17483.1|3
1663775700000|2022-09-21 15:55:00|18299.1|17499.1|18299.1|17499.1|18299.1|17499.1|18299.1|17499.1|1
1663776000000|2022-09-21 16:00:00|18306.6|17506.6|18315.5|17515.5|18319.1|17519.1|18306.6|17506.6|4
1663776300000|2022-09-21 16:05:00|18317.2|17517.2|18224.4|17424.4|18317.2|17887.8|17856.4|17424.4|16
1663776600000|2022-09-21 16:10:00|18236.9|17436.9|18193.7|17393.7|18243|17801.4|17787.9|17390.8|24
1663776900000|2022-09-21 16:15:00|18224.4|17424.4|18242.9|17442.9|18257.2|17457.2|18204.8|17404.8|11
1663777200000|2022-09-21 16:20:00|18257.2|17457.2|18255.8|17455.8|18277.2|17477.2|18255.8|17455.8|1
1663777500000|2022-09-21 16:25:00|18255.7|17455.7|18222.5|17422.5|18260.7|17460.7|18217|17417|3
1663777800000|2022-09-21 16:30:00|18217.1|17417.1|18233.2|17433.2|18239.9|17797.2|17799.5|17395|4
1663778100000|2022-09-21 16:35:00|18234.6|17434.6|18246|17446|18246|17446|18232.1|17432.1|1
1663778400000|2022-09-21 16:40:00|18247.4|17447.4|18183.8|17383.8|18262.7|17821.4|17813.6|17372.1|9
1663778700000|2022-09-21 16:45:00|17782|17742|18149.9|17349.9|18149.9|17748.3|17770.8|17349.9|2
1663779000000|2022-09-21 16:50:00|18171.3|17371.3|18174.8|17374.8|18177.4|17377.4|18163.4|17363.4|2
1663779300000|2022-09-21 16:55:00|18164.2|17364.2|18153.1|17353.1|18164.2|17726.9|17745.1|17353.1|3
1663779600000|2022-09-21 17:00:00|18154.9|17354.9|18234.4|17434.4|18234.4|17788.8|17812.8|17354.9|3
1663779900000|2022-09-21 17:05:00|18230.9|17430.9|18195.1|17395.1|18230.9|17430.9|18178.8|17378.8|3
1663780200000|2022-09-21 17:10:00|18198|17398|18215.2|17415.2|18215.2|17415.2|18188|17388|5
1663780500000|2022-09-21 17:15:00|18213.4|17413.4|18209.1|17409.1|18247.7|17447.7|18206.6|17406.6|1
1663780800000|2022-09-21 17:20:00|18204.1|17404.1|18194.8|17394.8|18209.1|17409.1|18194.8|17394.8|2
1663781100000|2022-09-21 17:25:00|18191.2|17391.2|18198.3|17398.3|18209|17805.3|17811.5|17387.3|7
1663781400000|2022-09-21 17:30:00|18200.8|17400.8|18199|17399|18200.8|17785.8|17801|17396.5|7
1663781700000|2022-09-21 17:35:00|18200.8|17400.8|17821.5|17781.5|18200.8|17781.5|17819|17399|1
1663782000000|2022-09-21 17:40:00|17820.8|17780.8|17801.5|17761.5|18199|17780.8|17801.5|17394.6|2
1663782300000|2022-09-21 17:45:00|17804|17764|17793.9|17753.9|18189|17766.9|17787.7|17388.9|4
1663782600000|2022-09-21 17:50:00|17784.2|17760.2|17784.6|17744.6|17787.1|17760.2|17769.1|17743.9|9
1663782900000|2022-09-21 17:55:00|17787.1|17747.1|18204.9|17404.9|18207.1|17758.7|17787.1|17392.1|8
1663848000000|2022-09-22 12:00:00|18166.5|17366.5|18245.3|17445.3|18247.8|17805.4|17801|17366.5|19
1663848300000|2022-09-22 12:05:00|18247|17447|18253.5|17453.5|18255|17455|18245.3|17445.3|4
1663848600000|2022-09-22 12:10:00|18256.9|17456.9|18279.6|17479.6|18279.6|17845.2|17880.2|17456|3
1663848900000|2022-09-22 12:15:00|18276.1|17476.1|18241.6|17441.6|18283.1|17483.1|18239.1|17439.1|11
1663849200000|2022-09-22 12:20:00|18246.8|17446.8|18241.6|17441.6|18246.8|17446.8|18238.1|17438.1|1
1663849500000|2022-09-22 12:25:00|18242.3|17442.3|18250.6|17450.6|18252.3|17452.3|18242.3|17442.3|0
1663849800000|2022-09-22 12:30:00|18247.1|17447.1|18247|17447|18254|17454|18247|17447|1
1663850100000|2022-09-22 12:35:00|18254|17454|18266.5|17466.5|18266.5|17466.5|18254|17454|4
1663850400000|2022-09-22 12:40:00|18266.4|17466.4|18266.4|17466.4|18266.4|17466.4|18266.4|17466.4|0
1663850700000|2022-09-22 12:45:00|18268.2|17468.2|18268.2|17468.2|18268.2|17468.2|18268.2|17468.2|1
1663851000000|2022-09-22 12:50:00|18268.1|17468.1|18344.6|17544.6|18346.3|17946.6|17902.9|17468.1|10
1663851300000|2022-09-22 12:55:00|17959.3|17919.3|18287.3|17487.3|18298.9|17934.8|17958.8|17486.6|1
1663851600000|2022-09-22 13:00:00|18280.3|17480.3|18287.1|17487.1|18287.1|17487.1|18280.3|17480.3|1
1663851900000|2022-09-22 13:05:00|18287|17487|18287|17487|18287|17487|18287|17487|0
1663852500000|2022-09-22 13:15:00|18288.5|17488.5|18285.7|17485.7|18289.2|17489.2|18285.7|17485.7|2
1663852800000|2022-09-22 13:20:00|18287.5|17487.5|18285.7|17485.7|18287.5|17487.5|18285.7|17485.7|1
1663853100000|2022-09-22 13:25:00|18284|17484|17960.1|17920.1|18337.7|17920.2|17923.2|17479.5|2
1663853400000|2022-09-22 13:30:00|17961.9|17921.9|18316.2|17516.2|18338.4|17932.4|17956.4|17505.9|9
1663853700000|2022-09-22 13:35:00|18316.9|17516.9|18257.2|17457.2|18319.4|17886.1|17888.8|17451.9|15
1663854000000|2022-09-22 13:40:00|18253.7|17453.7|17850.6|17826.6|18259.5|17839.8|17850.6|17447.7|9
1663854300000|2022-09-22 13:45:00|17862.8|17838.8|18250.8|17450.8|18250.8|17838.8|17862.8|17450.8|2
1663854600000|2022-09-22 13:50:00|18264.7|17464.7|18250.7|17450.7|18292.2|17877.2|17917.2|17443.8|5
1663854900000|2022-09-22 13:55:00|18243.8|17443.8|18253.7|17453.7|18271.2|17471.2|18236.9|17436.9|1
1663855200000|2022-09-22 14:00:00|18262.4|17462.4|18277.2|17477.2|18277.2|17477.2|18257.2|17457.2|2
1663855500000|2022-09-22 14:05:00|17902.2|17862.2|18272.2|17472.2|18279.7|17862.2|17878.4|17456|4
1663855800000|2022-09-22 14:10:00|18272.1|17472.1|18275|17475|18275.9|17475.9|18272.1|17472.1|1
1663856100000|2022-09-22 14:15:00|18271.5|17471.5|18274.8|17474.8|18279.7|17851|17891|17470.6|1
1663856400000|2022-09-22 14:20:00|||||||||3
1663856700000|2022-09-22 14:25:00|17898.3|17858.3|18292.7|17492.7|18295.2|17858.3|17898.3|17488.5|3
1663857000000|2022-09-22 14:30:00|18287.5|17487.5|18296.1|17496.1|18296.2|17896.3|17920.3|17487.5|4
1663857300000|2022-09-22 14:35:00|18295.1|17495.1|18299.8|17499.8|18304.7|17879.1|17899.3|17486.1|8
1663857600000|2022-09-22 14:40:00|17897.9|17873.9|18302.6|17502.6|18314|17886.4|17897.9|17500.3|3
1663857900000|2022-09-22 14:45:00|18303.3|17503.3|18305.6|17505.6|18305.6|17505.6|18301.4|17501.4|1
1663858200000|2022-09-22 14:50:00|18312.5|17512.5|18324.8|17524.8|18324.8|17524.8|18305.6|17505.6|10
1663858500000|2022-09-22 14:55:00|17947.3|17907.3|18331.5|17531.5|18331.5|17908.1|17947.3|17529|4
1663858800000|2022-09-22 15:00:00|18336.7|17536.7|18348.5|17548.5|18447.7|18035.7|17970.5|17536.7|54
1663859100000|2022-09-22 15:05:00|18346.8|17546.8|18322|17522|18352.9|17552.9|18319|17519|5
1663859400000|2022-09-22 15:10:00|18325|17525|18331.7|17531.7|18335.2|17535.2|18319.7|17519.7|4
1663859700000|2022-09-22 15:15:00|18338.7|17538.7|18342.9|17542.9|18343.7|17543.7|18338.7|17538.7|1
1663860000000|2022-09-22 15:20:00|18343.7|17543.7|18333.5|17533.5|18362.1|17957.6|17979.3|17525.8|48
1663860300000|2022-09-22 15:25:00|18334.3|17534.3|17974.5|17934.5|18357.5|17952.5|17959.7|17527.1|18
1663860600000|2022-09-22 15:30:00|17964.7|17940.7|18312.6|17512.6|18381.1|17945.2|17901.1|17483.6|14
1663860900000|2022-09-22 15:35:00|18307.3|17507.3|18310.1|17510.1|18322.2|17522.2|18305.7|17505.7|6
1663861200000|2022-09-22 15:40:00|18316.9|17516.9|18314.9|17514.9|18316.9|17516.9|18304.7|17504.7|2
1663861500000|2022-09-22 15:45:00|18306.2|17506.2|18320.9|17520.9|18321.8|17521.8|18304.7|17504.7|8
1663861800000|2022-09-22 15:50:00|18339.4|17539.4|18341.8|17541.8|18346.7|17546.7|18317.6|17517.6|10
1663862100000|2022-09-22 15:55:00|18341|17541|18363.3|17563.3|18363.3|17939.8|17963|17541|3
1663862400000|2022-09-22 16:00:00|18359.2|17559.2|18330.6|17530.6|18364|17564|18316.8|17516.8|5
1663862700000|2022-09-22 16:05:00|18324.5|17524.5|18335.7|17535.7|18335.7|17535.7|18316.5|17516.5|2
1663863000000|2022-09-22 16:10:00|18336.5|17536.5|18346.8|17546.8|18348.4|17925.7|17960.7|17534.5|2
1663863300000|2022-09-22 16:15:00|17963.4|17923.4|18323.1|17523.1|18323.1|17924.9|17963.4|17508.3|7
1663863600000|2022-09-22 16:20:00|18334.9|17534.9|18317.9|17517.9|18334.9|17924.9|17961.8|17517.9|4
1663863900000|2022-09-22 16:25:00|18323.1|17523.1|18323.1|17523.1|18339.8|17539.8|18323.1|17523.1|1
1663864200000|2022-09-22 16:30:00|18323|17523|17959.8|17919.8|18338|17920.5|17915.9|17507.4|5
1663864500000|2022-09-22 16:35:00|17959.7|17919.7|18340.7|17540.7|18343.2|17919.7|17959.7|17537.2|3
1663864800000|2022-09-22 16:40:00|18342.4|17542.4|18345.7|17545.7|18345.7|17545.7|18340.7|17540.7|1
1663865100000|2022-09-22 16:45:00|18345.6|17545.6|18341.4|17541.4|18345.6|17923.9|17963.9|17541.4|1
1663865400000|2022-09-22 16:50:00|17959.6|17919.6|17962.1|17922.1|18344.8|17922.1|17959.6|17544.8|1
1663865700000|2022-09-22 16:55:00|17958.3|17918.3|17959.8|17919.8|17959.8|17919.8|17958.3|17918.3|10
1663866000000|2022-09-22 17:00:00|17959|17919|17959.7|17919.7|17959.8|17919.8|17959|17919|10
1663866300000|2022-09-22 17:05:00|18348.4|17548.4|18345.5|17545.5|18352.4|17552.4|18345.5|17545.5|5
1663866600000|2022-09-22 17:10:00|18345.4|17545.4|18346.2|17546.2|18347.2|17547.2|18345.4|17545.4|3
1663866900000|2022-09-22 17:15:00|18347.9|17547.9|18358.5|17558.5|18358.5|17558.5|18347.9|17547.9|5
1663867200000|2022-09-22 17:20:00|18359.2|17559.2|18368.4|17568.4|18368.4|17952|17976|17554|3
1663867500000|2022-09-22 17:25:00|18371.9|17571.9|18340.9|17540.9|18373.4|17968.3|17957.4|17539.2|14
1663867800000|2022-09-22 17:30:00|18339.2|17539.2|17990|17966|18348.6|17966|17963.4|17539.1|17
1663868100000|2022-09-22 17:35:00|17990.8|17966.8|18001.7|17977.7|18007.2|17977.7|17990.8|17962.2|10
1663868400000|2022-09-22 17:40:00|18013.9|17973.9|18013.7|17973.7|18017.2|17983.5|18007.5|17973.7|1
1663868700000|2022-09-22 17:45:00|18009.2|17985.2|18009.6|17969.6|18396.4|17986.7|18007.6|17590.6|11
1663869000000|2022-09-22 17:50:00|18009.1|17985.1|18008.6|17968.6|18387.1|17987.6|18005.4|17587.1|3
1663869300000|2022-09-22 17:55:00|18396.1|17596.1|18389.2|17589.2|18396.1|17990.6|18010|17582.4|7
1663934400000|2022-09-23 12:00:00|18010.4|17986.4|18456.1|17656.1|18456.1|18044.2|18009.6|17623.4|77
1663934700000|2022-09-23 12:05:00|18462.8|17662.8|18111.8|18087.8|18465.3|18101.8|18099.7|17659.3|37
1663935000000|2022-09-23 12:10:00|18468.2|17668.2|18468.2|17668.2|18468.2|17668.2|18468.2|17668.2|1
1663935300000|2022-09-23 12:15:00|18469.9|17669.9|18480.6|17680.6|18480.7|17680.7|18469.9|17669.9|2
1663935600000|2022-09-23 12:20:00|18478.9|17678.9|18483.1|17683.1|18483.1|17683.1|18478.9|17678.9|1
1663935900000|2022-09-23 12:25:00|18484.7|17684.7|18499.7|17699.7|18501.5|17701.5|18484.7|17684.7|8
1663936200000|2022-09-23 12:30:00|18509.9|17709.9|18516.4|17716.4|18525.6|18124.5|18142.9|17709.9|11
1663936500000|2022-09-23 12:35:00|18511.6|17711.6|18488.6|17688.6|18511.6|17711.6|18487.8|17687.8|4
1663936800000|2022-09-23 12:40:00|18488.5|17688.5|18486|17686|18488.5|17688.5|18484.3|17684.3|1
1663937100000|2022-09-23 12:45:00|18488.5|17688.5|18487.5|17687.5|18488.5|18068.9|18104.2|17684.2|4
1663937400000|2022-09-23 12:50:00|18490.9|17690.9|18455.5|17655.5|18493.2|18071.5|18111.5|17655.5|13
1663937700000|2022-09-23 12:55:00|18048.8|18024.8|18450.4|17650.4|18450.4|18024.8|18043.2|17641.2|1
1663938000000|2022-09-23 13:00:00|18452.9|17652.9|18455.5|17655.5|18474.8|18053.1|18091.5|17652.2|5
1663938300000|2022-09-23 13:05:00|18457.1|17657.1|18432.3|17632.3|18457.1|17657.1|18417.4|17617.4|14
1663938600000|2022-09-23 13:10:00|18434.8|17634.8|18442.5|17642.5|18443|18050.3|18074.3|17634.5|4
1663938900000|2022-09-23 13:15:00|18441.6|17641.6|18490.5|17690.5|18500.6|18083.1|18091.7|17641.6|12
1663939200000|2022-09-23 13:20:00|18489.6|17689.6|18492.1|17692.1|18493.9|18075.7|18099.7|17645|12
1663939500000|2022-09-23 13:25:00|18497.2|17697.2|18504.4|17704.4|18505.3|18075.3|18109.4|17689.7|23
1663939800000|2022-09-23 13:30:00|18506.1|17706.1|18519.1|17719.1|18519.1|18115.5|18127.2|17694.7|21
1663940100000|2022-09-23 13:35:00|18522.3|17722.3|18497.2|17697.2|18526.7|18125.6|18110.8|17693.1|37
1663940400000|2022-09-23 13:40:00|18495.5|17695.5|18495.1|17695.1|18501|18069.2|18107.6|17689.6|15
1663940700000|2022-09-23 13:45:00|18498.6|17698.6|18496.8|17696.8|18499.6|18075.5|18099.5|17694.3|7
1663941000000|2022-09-23 13:50:00|18498.5|17698.5|18518.4|17718.4|18520.1|17720.1|18498.5|17698.5|13
1663941300000|2022-09-23 13:55:00|18520.1|17720.1|18531.6|17731.6|18531.6|17731.6|18518.4|17718.4|19
1663941600000|2022-09-23 14:00:00|18530.8|17730.8|18540.1|17740.1|18540.9|18103.9|18143.9|17720.5|10
1663941900000|2022-09-23 14:05:00|18156.7|18116.7|18499.5|17699.5|18518|18122.1|18146.1|17699.5|8
1663942200000|2022-09-23 14:10:00|18509.7|17709.7|18492.2|17692.2|18509.7|17709.7|18489|17689|2
1663942500000|2022-09-23 14:15:00|18113.9|18073.9|18488.9|17688.9|18503.2|18074.7|18110.7|17687.2|3
1663942800000|2022-09-23 14:20:00|18488.8|17688.8|18488|17688|18488.8|17688.8|18488|17688|0
1663943100000|2022-09-23 14:25:00|18111.4|18071.4|18122.6|18098.6|18491.3|18109.6|18110|17690.5|4
1663943400000|2022-09-23 14:30:00|18123.4|18099.4|18498.8|17698.8|18498.9|18099.4|18123.4|17690.5|2
1663943700000|2022-09-23 14:35:00|18501.3|17701.3|18500.4|17700.4|18501.3|17701.3|18499.6|17699.6|0
1663944000000|2022-09-23 14:40:00|18507.2|17707.2|18490.2|17690.2|18507.2|17707.2|18490.2|17690.2|5
1663944300000|2022-09-23 14:45:00|18491.9|17691.9|18116.8|18076.8|18506.2|18076.8|18116.8|17691.9|3
1663944600000|2022-09-23 14:50:00|18116|18076|18119.2|18079.2|18119.2|18079.2|18102.9|18076|1
1663944900000|2022-09-23 14:55:00|18117.6|18077.6|18498.3|17698.3|18503.4|18100.6|18111.5|17695.9|10
1663945200000|2022-09-23 15:00:00|18501.7|17701.7|18508.3|17708.3|18508.3|17708.3|18500|17700|1
1663945500000|2022-09-23 15:05:00|18509.9|17709.9|18511.5|17711.5|18511.5|17711.5|18509.9|17709.9|1
1663945800000|2022-09-23 15:10:00|18512.3|17712.3|18137.5|18097.5|18517.4|18099.1|18137.5|17712.3|2
1663946100000|2022-09-23 15:15:00|18137.4|18097.4|18142.4|18102.4|18520.7|18103.6|18126.8|17720.7|4
1663946400000|2022-09-23 15:20:00|||||||||1
1663946700000|2022-09-23 15:25:00|18142.3|18102.3|18142.3|18102.3|18142.3|18102.3|18142.3|18102.3|2
1663947000000|2022-09-23 15:30:00|18140.6|18100.6|18119.9|18095.9|18142.3|18106.8|18119.9|18091.3|6
1663947300000|2022-09-23 15:35:00|18119.8|18095.8|18122.3|18098.3|18131.2|18098.3|18119.8|18091.2|3
1663947600000|2022-09-23 15:40:00|18131.2|18091.2|18497.8|17697.8|18502|18091.2|18131.2|17697.8|18
1663947900000|2022-09-23 15:45:00|18499.5|17699.5|18120.2|18080.2|18501.1|18083.6|18102.2|17697.8|7
1663948200000|2022-09-23 15:50:00|18124.7|18100.7|18125.1|18085.1|18500.1|18100.7|18121.8|17697.7|8
1663948500000|2022-09-23 15:55:00|18125.9|18085.9|18148.7|18108.7|18148.7|18108.7|18125.9|18085.9|3
1663948800000|2022-09-23 16:00:00|18137.3|18113.3|18548.4|17748.4|18551.8|18165|18125.2|17700.2|35
1663949100000|2022-09-23 16:05:00|18550.1|17750.1|18222.7|18182.7|18598.6|18184.3|18198.1|17750.1|24
1663949400000|2022-09-23 16:10:00|18225.9|18185.9|18205|18181|18603.2|18192.1|18200|17774.2|14
1663949700000|2022-09-23 16:15:00|18581.2|17781.2|18219.7|18179.7|18606.6|18179.7|18193.2|17772.7|18
1663950000000|2022-09-23 16:20:00|18218|18178|18223.1|18183.1|18604.8|18186.5|18218|17803.1|2
1663950300000|2022-09-23 16:25:00|18213.4|18189.4|18564.5|17764.5|18569.7|18189.4|18202|17762.1|8
1663950600000|2022-09-23 16:30:00|18562.8|17762.8|18563.6|17763.6|18598.5|18201.8|18202|17762|15
1663950900000|2022-09-23 16:35:00|18571.2|17771.2|18576.8|17776.8|18576.8|17776.8|18566.2|17766.2|5
1663951200000|2022-09-23 16:40:00|18577.6|17777.6|18579.6|17779.6|18588.6|17788.6|18577.6|17777.6|4
1663951500000|2022-09-23 16:45:00|18578.7|17778.7|18569.5|17769.5|18581.3|18152.6|18192.6|17769.5|3
1663952100000|2022-09-23 16:55:00|||||||||1
1663952400000|2022-09-23 17:00:00|18569.4|17769.4|18568.5|17768.5|18569.4|17769.4|18568.5|17768.5|1
1663952700000|2022-09-23 17:05:00|18565.8|17765.8|18220|18180|18604.3|18180.8|18216.8|17765.8|12
1663953000000|2022-09-23 17:10:00|18219.9|18179.9|18219.9|18179.9|18219.9|18179.9|18219.1|18179.1|5
1663953300000|2022-09-23 17:15:00|18222.4|18182.4|18579.1|17779.1|18598.9|18198.8|18216.1|17776.6|7
1663953600000|2022-09-23 17:20:00|18579|17779|18568.2|17768.2|18579|17779|18568.2|17768.2|0
1663953900000|2022-09-23 17:25:00|18565.6|17765.6|18579.1|17779.1|18586.6|18181.3|18168.4|17761.5|18
1663954200000|2022-09-23 17:30:00|18578.3|17778.3|18564.5|17764.5|18583.4|17783.4|18547.3|17747.3|9
1663954500000|2022-09-23 17:35:00|18559.7|17759.7|18203.1|18179.1|18574.2|18184|18190.3|17752.9|21
1663954800000|2022-09-23 17:40:00|18204.7|18180.7|18608.6|17808.6|18616.2|18200.7|18204.7|17804.4|8
1663955100000|2022-09-23 17:45:00|18612.8|17812.8|18235.2|18195.2|18616.1|18198.6|18233.5|17812.8|6
1663955400000|2022-09-23 17:50:00|18237.6|18197.6|18215.1|18175.1|18586.7|18197.6|18205.4|17781.7|12
1663955700000|2022-09-23 17:55:00|18586.7|17786.7|18591.6|17791.6|18598.4|18199.1|18206|17779.2|29
1664193600000|2022-09-26 12:00:00|18595.8|17795.8|18453.6|17653.6|18595.8|18188.5|18031.9|17619.7|36
1664193900000|2022-09-26 12:05:00|18430|17630|18151.1|17351.1|18430|17630|18136.6|17336.6|53
1664194200000|2022-09-26 12:10:00|18155.8|17355.8|18196.8|17396.8|18198.4|17759.7|17783.7|17330.7|13
1664194500000|2022-09-26 12:15:00|18184.2|17384.2|18160.5|17360.5|18190.5|17756.4|17790.8|17320.3|17
1664194800000|2022-09-26 12:20:00|18144.8|17344.8|17740.9|17716.9|18169.6|17727.2|17722.5|17295.3|29
1664195100000|2022-09-26 12:25:00|18113.1|17313.1|18146|17346|18157.1|17721.3|17740.9|17313.1|10
1664195400000|2022-09-26 12:30:00|17761.3|17721.3|18119|17319|18122.2|17726|17744.9|17306.5|6
1664195700000|2022-09-26 12:35:00|18117.1|17317.1|18123.4|17323.4|18128.1|17328.1|18117.1|17317.1|0
1664196000000|2022-09-26 12:40:00|18121.8|17321.8|18020.6|17220.6|18135.9|17579.8|17603.8|17081.2|77
1664196300000|2022-09-26 12:45:00|18033.1|17233.1|18030.9|17230.9|18034|17234|18030.9|17230.9|6
1664196600000|2022-09-26 12:50:00|18008.9|17208.9|17961|17161|18008.9|17486.4|17516.2|17143.6|29
1664196900000|2022-09-26 12:55:00|17981.4|17181.4|17933.5|17133.5|18005|17205|17919.4|17119.4|14
1664197200000|2022-09-26 13:00:00|17932|17132|17938.8|17138.8|17938.8|17138.8|17926.7|17126.7|3
1664197500000|2022-09-26 13:05:00|17519.4|17495.4|17935.1|17135.1|17938.8|17495.4|17519.4|17084.6|26
1664197800000|2022-09-26 13:10:00|17938.8|17138.8|17952.5|17152.5|17960.3|17541.9|17581.9|17138.8|1
1664198100000|2022-09-26 13:15:00|17946|17146|17935|17135|17946|17146|17935|17135|3
1664198400000|2022-09-26 13:20:00|17939.7|17139.7|17939.7|17139.7|17939.7|17139.7|17939.7|17139.7|0
1664198700000|2022-09-26 13:25:00|17943.4|17143.4|17950.2|17150.2|17952.7|17152.7|17941.8|17141.8|3
1664199000000|2022-09-26 13:30:00|17951.8|17151.8|17960.1|17160.1|17968|17558.2|17558.9|17142.8|15
1664199300000|2022-09-26 13:35:00|17981.5|17181.5|18013.9|17213.9|18032.9|17232.9|17981.5|17181.5|11
1664199600000|2022-09-26 13:40:00|18017.1|17217.1|18015.2|17215.2|18018|17218|18013.6|17213.6|4
1664199900000|2022-09-26 13:45:00|18015.1|17215.1|18017.6|17217.6|18017.6|17217.6|18014.5|17214.5|5
1664200200000|2022-09-26 13:50:00|17667.4|17627.4|18030.1|17230.1|18073.9|17627.4|17667.4|17211.3|21
1664200500000|2022-09-26 13:55:00|18036.4|17236.4|18040.5|17240.5|18042.1|17242.1|18032.7|17232.7|0
1664200800000|2022-09-26 14:00:00|18038.9|17238.9|18037.4|17237.4|18051.2|17251.2|18015.4|17215.4|2
1664201100000|2022-09-26 14:05:00|18037.3|17237.3|18033.5|17233.5|18037.3|17237.3|18033.5|17233.5|0
1664201400000|2022-09-26 14:10:00|18036.7|17236.7|18035.7|17235.7|18038.5|17238.5|18035.7|17235.7|2
1664201700000|2022-09-26 14:15:00|18037.3|17237.3|18038.8|17238.8|18038.8|17238.8|18035.7|17235.7|1
1664202000000|2022-09-26 14:20:00|17660.4|17620.4|18052.8|17252.8|18052.9|17621.3|17660.4|17252.8|1
1664202300000|2022-09-26 14:25:00|18051|17251|18053.8|17253.8|18055.4|17255.4|18047.2|17247.2|2
1664202600000|2022-09-26 14:30:00|17659.5|17635.5|18055|17255|18057.8|17635.5|17658.6|17251.3|4
1664202900000|2022-09-26 14:35:00|18050.3|17250.3|18047.4|17247.4|18050.3|17250.3|18047.4|17247.4|1
1664203200000|2022-09-26 14:40:00|18046.5|17246.5|18050.8|17250.8|18054.9|17254.9|18046.5|17246.5|1
1664203500000|2022-09-26 14:45:00|17672.4|17632.4|17649|17625|18049.9|17647|17649|17241.7|6
1664203800000|2022-09-26 14:50:00|18051.1|17251.1|17660.2|17620.2|18055.2|17620.2|17660.2|17251.1|2
1664204100000|2022-09-26 14:55:00|18054.2|17254.2|17682.3|17642.3|18057.6|17642.3|17679.8|17249.5|5
1664204400000|2022-09-26 15:00:00|18067|17267|17691.8|17667.8|18068.6|17667.8|17685.4|17267|8
1664204700000|2022-09-26 15:05:00|18075.1|17275.1|17693.5|17653.5|18075.1|17653.5|17693.5|17275.1|9
1664205000000|2022-09-26 15:10:00|18095.4|17295.4|18077.2|17277.2|18105.4|17305.4|18077.2|17277.2|10
1664205300000|2022-09-26 15:15:00|18077.1|17277.1|17695.6|17655.6|18077.1|17655.6|17694|17277.1|2
1664205600000|2022-09-26 15:20:00|17694|17654|18059.3|17259.3|18063|17654|17694|17259.3|4
1664205900000|2022-09-26 15:25:00|18053|17253|18060.8|17260.8|18063.9|17263.9|18046.7|17246.7|5
1664206200000|2022-09-26 15:30:00|17676.1|17636.1|18059.2|17259.2|18060.8|17641|17657.1|17251.4|7
1664206500000|2022-09-26 15:35:00|18060.7|17260.7|18068.5|17268.5|18068.5|17268.5|18060.7|17260.7|1
1664206800000|2022-09-26 15:40:00|18076|17276|17686|17646|18076|17646|17679.8|17262.9|1
1664207100000|2022-09-26 15:45:00|17681.1|17657.1|18062.8|17262.8|18062.8|17662.8|17681.1|17261.3|2
1664207400000|2022-09-26 15:50:00|17681.3|17641.3|18060.6|17260.6|18068.8|17643.9|17667.9|17260.6|8
1664207700000|2022-09-26 15:55:00|17679|17639|18057.8|17257.8|18057.8|17640|17676.2|17257.8|0
1664208000000|2022-09-26 16:00:00|17676.2|17636.2|17668.2|17644.2|18071.2|17671.4|17666|17257.8|8
1664208300000|2022-09-26 16:05:00|17677.7|17637.7|17674.6|17634.6|17677.7|17637.7|17673.6|17633.6|1
1664208600000|2022-09-26 16:10:00|17675.5|17635.5|18042|17242|18052.4|17635.5|17675.5|17240.5|2
1664208900000|2022-09-26 16:15:00|18043|17243|18043.9|17243.9|18044.8|17244.8|18039.8|17239.8|0
1664209200000|2022-09-26 16:20:00|18043.2|17243.2|18035.1|17235.1|18044.8|17244.8|18035.1|17235.1|1
1664209500000|2022-09-26 16:25:00|18032|17232|17653.2|17613.2|18050.4|17625.9|17638.1|17211.1|29
1664209800000|2022-09-26 16:30:00|17652.3|17612.3|17660.1|17620.1|18029.1|17626.5|17630.2|17219.8|22
1664210100000|2022-09-26 16:35:00|17660|17620|18057.5|17257.5|18057.5|17625.8|17647.3|17224.4|3
1664210400000|2022-09-26 16:40:00|18060.6|17260.6|18055.9|17255.9|18060.6|17260.6|18055.9|17255.9|0
1664210700000|2022-09-26 16:45:00|17674.3|17634.3|17686.5|17646.5|18068.1|17652.3|17674.3|17255.9|4
1664211000000|2022-09-26 16:50:00|17684.9|17644.9|18052.1|17252.1|18052.1|17646.5|17684.9|17250.2|1
1664211300000|2022-09-26 16:55:00|18053|17253|18053|17253|18061.4|17636.4|17676.4|17252.1|1
1664211600000|2022-09-26 17:00:00|18053.9|17253.9|18046.7|17246.7|18057.7|17644.1|17668.1|17246.7|2
1664211900000|2022-09-26 17:05:00|18048.3|17248.3|18061|17261|18061|17261|18048.2|17248.2|0
1664212200000|2022-09-26 17:10:00|18064.2|17264.2|18064.1|17264.1|18064.2|17264.2|18064.1|17264.1|1
1664212500000|2022-09-26 17:15:00|18051|17251|18046.3|17246.3|18058.2|17258.2|18046.3|17246.3|2
1664212800000|2022-09-26 17:20:00|18046.2|17246.2|18046.2|17246.2|18046.2|17624.7|17664.7|17246.2|1
1664213100000|2022-09-26 17:25:00|17664.7|17624.7|17635.3|17595.3|18046.2|17629.5|17633.7|17224|19
1664213400000|2022-09-26 17:30:00|17631.3|17607.3|17639|17599|17639|17607.3|17631.3|17595.2|40
1664213700000|2022-09-26 17:35:00|17642.7|17602.7|17645.5|17605.5|17646.5|17606.5|17642.7|17602.7|2
1664214000000|2022-09-26 17:40:00|17647.4|17607.4|17625|17601|17649.2|17614.1|17625|17596.1|12
1664214300000|2022-09-26 17:45:00|17626.5|17602.5|17628.3|17588.3|17631.4|17604.1|17623.4|17588.3|3
1664214600000|2022-09-26 17:50:00|17628.2|17588.2|18012.9|17212.9|18012.9|17607.2|17628.2|17212.9|7
1664214900000|2022-09-26 17:55:00|18027|17227|18037.2|17237.2|18038.8|17238.8|18026.3|17226.3|6
1664280000000|2022-09-27 12:00:00|18173|17373|18220.6|17420.6|18234.4|17434.4|18159.6|17359.6|16
1664280300000|2022-09-27 12:05:00|18234.4|17434.4|18281.9|17481.9|18281.9|17825.2|17857.4|17434.4|7
1664280600000|2022-09-27 12:10:00|18283.5|17483.5|18333.3|17533.3|18348.8|17548.8|18283.5|17483.5|6
1664280900000|2022-09-27 12:15:00|18324.1|17524.1|18292.8|17492.8|18324.1|17524.1|18286.7|17486.7|10
1664281200000|2022-09-27 12:20:00|17933|17893|18348.2|17548.2|18348.2|17915.6|17933|17545.7|5
1664281500000|2022-09-27 12:25:00|18014.7|17990.7|18371.1|17571.1|18371.1|17990.7|18014.7|17569.6|15
1664281800000|2022-09-27 12:30:00|18372.6|17572.6|18392.7|17592.7|18392.7|17592.7|18372.6|17572.6|2
1664282100000|2022-09-27 12:35:00|18427.8|17627.8|18398.8|17598.8|18427.8|17627.8|18392.7|17592.7|4
1664282400000|2022-09-27 12:40:00|18396.1|17596.1|18415.5|17615.5|18416.1|17616.1|18396.1|17596.1|5
1664282700000|2022-09-27 12:45:00|18416.1|17616.1|18051.1|18011.1|18429.5|18011.1|18051.1|17616.1|2
1664283000000|2022-09-27 12:50:00|18053.6|18013.6|18324.4|17524.4|18408.5|18024.1|18047.1|17518.8|15
1664283300000|2022-09-27 12:55:00|18322.8|17522.8|18324.3|17524.3|18336.6|17536.6|18320.6|17520.6|3
1664283600000|2022-09-27 13:00:00|18321.3|17521.3|18335|17535|18336.5|17536.5|18321.3|17521.3|3
1664283900000|2022-09-27 13:05:00|18333.4|17533.4|18330.3|17530.3|18333.4|17533.4|18330.3|17530.3|0
1664284200000|2022-09-27 13:10:00|18328.8|17528.8|18330.3|17530.3|18330.3|17530.3|18328.8|17528.8|1
1664284500000|2022-09-27 13:15:00|18336.4|17536.4|18337.9|17537.9|18337.9|17537.9|18336.4|17536.4|1
1664284800000|2022-09-27 13:20:00|18340.9|17540.9|18342.4|17542.4|18342.5|17542.5|18340.9|17540.9|1
1664285100000|2022-09-27 13:25:00|18340.9|17540.9|18387.7|17587.7|18387.7|17587.7|18340.9|17540.9|7
1664285400000|2022-09-27 13:30:00|18387.6|17587.6|18413.7|17613.7|18413.7|17613.7|18387.6|17587.6|2
1664285700000|2022-09-27 13:35:00|18423.7|17623.7|18393.4|17593.4|18423.7|17623.7|18393.4|17593.4|8
1664286000000|2022-09-27 13:40:00|18422.1|17622.1|18426.1|17626.1|18426.1|17626.1|18422.1|17622.1|3
1664286300000|2022-09-27 13:45:00|18053.6|18013.6|18053.6|18013.6|18053.6|18013.6|18053.6|18013.6|0
1664286600000|2022-09-27 13:50:00|18464.5|17664.5|18097.7|18057.7|18482|18076.1|18097.7|17663|21
1664286900000|2022-09-27 13:55:00|18102.1|18062.1|18097.7|18057.7|18102.1|18062.1|18097.7|18057.7|2
1664287200000|2022-09-27 14:00:00|18097.6|18057.6|18465.1|17665.1|18465.1|18062.6|18086.6|17656.5|10
1664287500000|2022-09-27 14:05:00|18463.6|17663.6|18463.5|17663.5|18463.6|17663.6|18463.5|17663.5|2
1664287800000|2022-09-27 14:10:00|18465.1|17665.1|18465|17665|18465.1|17665.1|18465|17665|0
1664288100000|2022-09-27 14:15:00|18467|17667|18445.1|17645.1|18475.3|18049.2|18085.3|17641.7|17
1664288400000|2022-09-27 14:20:00|18446.7|17646.7|18440.5|17640.5|18446.7|17646.7|18434|17634|3
1664288700000|2022-09-27 14:25:00|18431.1|17631.1|18382.9|17582.9|18431.1|17631.1|18382.9|17582.9|10
1664289000000|2022-09-27 14:30:00|18382.8|17582.8|18381.2|17581.2|18386.7|17586.7|18381.2|17581.2|0
1664289300000|2022-09-27 14:35:00|18385.7|17585.7|18381.1|17581.1|18385.7|17585.7|18381.1|17581.1|2
1664289900000|2022-09-27 14:45:00|18384.1|17584.1|18384.1|17584.1|18385.7|17585.7|18379.6|17579.6|3
1664290200000|2022-09-27 14:50:00|18387.1|17587.1|18445.7|17645.7|18445.7|18015.2|18055.2|17587.1|17
1664290500000|2022-09-27 14:55:00|18439.7|17639.7|18442.7|17642.7|18442.8|17642.8|18439.7|17639.7|2
1664290800000|2022-09-27 15:00:00|18448.3|17648.3|18061.1|18021.1|18508.6|18105.2|18058.6|17641.1|26
1664291100000|2022-09-27 15:05:00|18054.6|18014.6|18475.6|17675.6|18478.5|18030.7|18050.6|17633.7|3
1664291400000|2022-09-27 15:10:00|18476.6|17676.6|18480.5|17680.5|18480.5|17680.5|18474.6|17674.6|1
1664291700000|2022-09-27 15:15:00|18482.1|17682.1|18492|17692|18492|18070.5|18110.5|17672.9|3
1664292000000|2022-09-27 15:20:00|18463|17663|18110.5|18070.5|18492|18070.5|18110.5|17663|7
1664292300000|2022-09-27 15:25:00|18478.3|17678.3|18436.8|17636.8|18478.3|18019.2|18036.3|17622.2|7
1664292600000|2022-09-27 15:30:00|18416.8|17616.8|18442.3|17642.3|18442.3|18020.2|18041.3|17597.8|20
1664292900000|2022-09-27 15:35:00|18451.5|17651.5|18438.3|17638.3|18451.5|17651.5|18438.3|17638.3|8
1664293200000|2022-09-27 15:40:00|18418.3|17618.3|18443.8|17643.8|18443.8|17643.8|18418.3|17618.3|9
1664293500000|2022-09-27 15:45:00|18061.3|18021.3|18061.3|18037.3|18442.8|18037.3|18060.3|17640.3|6
1664293800000|2022-09-27 15:50:00|18064.3|18024.3|18437.2|17637.2|18437.2|18026.2|18064.3|17637.2|8
1664294100000|2022-09-27 15:55:00|18435.2|17635.2|18432.8|17632.8|18438.2|18012.2|18030.9|17608.6|8
1664294400000|2022-09-27 16:00:00|18431.2|17631.2|18428.3|17628.3|18431.2|18005.2|18045.2|17628.3|4
1664294700000|2022-09-27 16:05:00|18428.2|17628.2|18428.2|17628.2|18428.2|18010.2|18034.2|17628.2|4
1664295000000|2022-09-27 16:10:00|18043.7|18003.7|18378.5|17578.5|18409.1|18003.7|18041.7|17572.4|9
1664295300000|2022-09-27 16:15:00|18377.5|17577.5|18351.8|17551.8|18377.5|17577.5|18350.3|17550.3|4
1664295600000|2022-09-27 16:20:00|18348.8|17548.8|18332.3|17532.3|18348.8|17548.8|18332.3|17532.3|4
1664295900000|2022-09-27 16:25:00|18329.3|17529.3|18348.4|17548.4|18378.4|17578.4|18246.9|17446.9|17
1664296200000|2022-09-27 16:30:00|18346.9|17546.9|18315.2|17515.2|18355.9|17917.7|17906.7|17480.6|14
1664296500000|2022-09-27 16:35:00|18316.7|17516.7|18303.3|17503.3|18318.2|17871.7|17907.2|17494.7|3
1664296800000|2022-09-27 16:40:00|18304.8|17504.8|18329.8|17529.8|18329.8|17893.7|17925.9|17504.8|6
1664297100000|2022-09-27 16:45:00|18328.3|17528.3|18331.7|17531.7|18339.2|17539.2|18314.6|17514.6|3
1664297400000|2022-09-27 16:50:00|18334.2|17534.2|18379.3|17579.3|18407.7|17926.7|17966.7|17531.7|14
1664297700000|2022-09-27 16:55:00|18379.2|17579.2|18377.7|17577.7|18381.7|17581.7|18377.7|17577.7|3
1664298000000|2022-09-27 17:00:00|18351.6|17551.6|18380.2|17580.2|18380.2|17580.2|18351.6|17551.6|1
1664298300000|2022-09-27 17:05:00|18380.1|17580.1|18361.5|17561.5|18380.1|17580.1|18355.6|17555.6|1
1664298600000|2022-09-27 17:10:00|18358.5|17558.5|18342|17542|18358.5|17558.5|18342|17542|0
1664298900000|2022-09-27 17:15:00|17963.5|17923.5|18371|17571|18371|17941.5|17959.5|17542|3
1664299200000|2022-09-27 17:20:00|18376|17576|18018.5|17994.5|18401|17994.5|17998|17576|4
1664299500000|2022-09-27 17:25:00|18020.5|17996.5|17967.4|17927.4|18415.9|18005|17947.9|17544.9|19
1664299800000|2022-09-27 17:30:00|17968.4|17928.4|17984.1|17944.1|17989|17949|17968.4|17928.4|11
1664300100000|2022-09-27 17:35:00|17986|17946|18379.6|17579.6|18379.6|17946|17986|17576.6|7
1664300400000|2022-09-27 17:40:00|18002.1|17962.1|18404.5|17604.5|18404.5|17979|18002.1|17575.5|9
1664300700000|2022-09-27 17:45:00|18024|18000|18385.5|17585.5|18434.5|18005|18024|17574.4|8
1664301000000|2022-09-27 17:50:00|18384.5|17584.5|18422.6|17622.6|18429.5|17629.5|18384.5|17584.5|6
1664301300000|2022-09-27 17:55:00|18422.5|17622.5|18402.6|17602.6|18430.1|17630.1|18402.6|17602.6|14
1664366400000|2022-09-28 12:00:00|18748.3|17948.3|18811.2|18787.2|19155.6|18787.2|18632.5|17948.3|196
1664367300000|2022-09-28 12:15:00|19162.3|18362.3|19173.8|18373.8|19189|18389|19162.3|18362.3|91
1664368500000|2022-09-28 12:35:00|19220.7|18420.7|19220.7|18420.7|19220.7|18420.7|19220.7|18420.7|31
1664368800000|2022-09-28 12:40:00|19175.1|18375.1|19175.1|18375.1|19175.1|18375.1|19175.1|18375.1|9
1664369100000|2022-09-28 12:45:00|19165.2|18365.2|19191.9|18391.9|19191.9|18391.9|19165.2|18365.2|6
1664369400000|2022-09-28 12:50:00|19207.4|18407.4|19225.7|18425.7|19225.7|18425.7|19207.4|18407.4|5
1664370000000|2022-09-28 13:00:00|18818.8|18794.8|18825.1|18785.1|18825.1|18794.8|18818.8|18785.1|13
1664370900000|2022-09-28 13:15:00|19167.6|18367.6|18829|18805|19199|18807.1|18819|18367.6|39
1664371200000|2022-09-28 13:20:00|19186|18386|19187.5|18387.5|19187.5|18387.5|19186|18386|12
1664371500000|2022-09-28 13:25:00|19190.4|18390.4|19199.4|18399.4|19199.5|18399.5|19190.4|18390.4|4
1664372700000|2022-09-28 13:45:00|19193.3|18393.3|19193.3|18393.3|19193.3|18393.3|19193.3|18393.3|54
1664373300000|2022-09-28 13:55:00|19192.2|18392.2|19188|18388|19192.2|18392.2|19185|18385|9
1664373900000|2022-09-28 14:05:00|19193.5|18393.5|19193.5|18393.5|19193.5|18393.5|19193.5|18393.5|19
1664374200000|2022-09-28 14:10:00|||||||||1
1664374500000|2022-09-28 14:15:00|19164.4|18364.4|19158.5|18358.5|19166.9|18760.4|18765.6|18317.8|26
1664374800000|2022-09-28 14:20:00|19165.4|18365.4|19200.9|18400.9|19201.9|18401.9|19165.4|18365.4|4
1664375100000|2022-09-28 14:25:00|19199.4|18399.4|19148.7|18348.7|19200.9|18400.9|19148.7|18348.7|9
1664375400000|2022-09-28 14:30:00|19151.7|18351.7|19164.8|18364.8|19164.8|18364.8|19151.6|18351.6|2
1664375700000|2022-09-28 14:35:00|19181.1|18381.1|19186.8|18386.8|19191.4|18775.9|18812.8|18381.1|2
1664376000000|2022-09-28 14:40:00|18791.4|18767.4|19175.6|18375.6|19188.3|18782.2|18791.4|18371.1|6
1664376300000|2022-09-28 14:45:00|18780.2|18756.2|18783.5|18759.5|19175.9|18768.4|18780.2|18363.7|2
1664376600000|2022-09-28 14:50:00|18783.4|18759.4|18810.6|18770.6|18810.6|18770.6|18783.4|18755.3|3
1664376900000|2022-09-28 14:55:00|18810.5|18770.5|18810.5|18770.5|18810.5|18770.5|18810.5|18770.5|2
1664377200000|2022-09-28 15:00:00|19197.9|18397.9|18826.7|18786.7|19197.9|18786.7|18803.9|18396.4|19
1664377500000|2022-09-28 15:05:00|18822.6|18782.6|19173|18373|19173|18792.8|18822.6|18373|35
1664377800000|2022-09-28 15:10:00|19164.8|18364.8|19163.8|18363.8|19165.8|18365.8|19163.8|18363.8|0
1664378100000|2022-09-28 15:15:00|19163.7|18363.7|18822.6|18782.6|19205.7|18788.7|18812.4|18363.7|11
1664378700000|2022-09-28 15:25:00|18820.9|18780.9|19186.1|18386.1|19186.1|18790.1|18820.9|18357.2|23
1664379000000|2022-09-28 15:30:00|19188.6|18388.6|19073.9|18273.9|19188.6|18754.4|18734.2|18269.4|22
1664379300000|2022-09-28 15:35:00|19081.1|18281.1|19068.5|18268.5|19082.5|18282.5|19068.5|18268.5|1
1664379600000|2022-09-28 15:40:00|19064.4|18264.4|19034|18234|19064.4|18264.4|19033.5|18233.5|4
1664379900000|2022-09-28 15:45:00|19029.9|18229.9|19070.7|18270.7|19070.7|18627.4|18651.4|18229.9|3
1664380200000|2022-09-28 15:50:00|19058.9|18258.9|18786.4|17986.4|19058.9|18532.6|18572.6|17966.5|18
1664380500000|2022-09-28 15:55:00|18791.5|17991.5|18846.5|18046.5|18871.7|18071.7|18791.5|17991.5|8
1664380800000|2022-09-28 16:00:00|18849.5|18049.5|18874.3|18074.3|18930.8|18130.8|18847.7|18047.7|11
1664381100000|2022-09-28 16:05:00|18874.2|18074.2|18940.3|18140.3|18940.4|18140.4|18874.2|18074.2|0
1664381400000|2022-09-28 16:10:00|18931.9|18131.9|18956.7|18156.7|18956.7|18509.2|18533.2|18110.9|12
1664381700000|2022-09-28 16:15:00|18946.4|18146.4|18912.4|18112.4|18990.4|18190.4|18894.9|18094.9|12
1664382000000|2022-09-28 16:20:00|18916.8|18116.8|18919.8|18119.8|18922.9|18122.9|18916.8|18116.8|1
1664382300000|2022-09-28 16:25:00|18909.5|18109.5|18968.5|18168.5|18980.5|18180.5|18894.4|18094.4|7
1664382600000|2022-09-28 16:30:00|18970|18170|18926.9|18126.9|19001|18201|18926.9|18126.9|23
1664382900000|2022-09-28 16:35:00|18920.7|18120.7|18440.5|18416.5|18922.2|18468.8|18430.2|18026.7|11
1664383200000|2022-09-28 16:40:00|18447.7|18423.7|18915|18115|18962.9|18450.3|18447.7|18109.6|6
1664383500000|2022-09-28 16:45:00|18916|18116|18915.9|18115.9|18916|18116|18915.9|18115.9|0
1664383800000|2022-09-28 16:50:00|18918.4|18118.4|18916.8|18116.8|18972.2|18518|18558|18112.2|3
1664384100000|2022-09-28 16:55:00|18908.3|18108.3|18899.9|18099.9|18938.2|18138.2|18891.5|18091.5|0
1664384400000|2022-09-28 17:00:00|18898.4|18098.4|18895.9|18095.9|18912.4|18112.4|18894.4|18094.4|0
1664384700000|2022-09-28 17:05:00|18897.4|18097.4|18879.8|18079.8|18899.9|18099.9|18862.3|18062.3|8
1664385000000|2022-09-28 17:10:00|18878.3|18078.3|18878.3|18078.3|18880.8|18080.8|18877.3|18077.3|0
1664385300000|2022-09-28 17:15:00|18856.1|18056.1|18878.5|18078.5|18899.2|18433|18451.3|18043.8|9
1664385600000|2022-09-28 17:20:00|18893.9|18093.9|18861.5|18061.5|18895.4|18452.9|18465.6|18049|6
1664385900000|2022-09-28 17:25:00|18863|18063|18894.7|18094.7|18915.2|18504.5|18448.6|18052.9|74
1664386200000|2022-09-28 17:30:00|18900.7|18100.7|18922.5|18122.5|18932.2|18497.5|18506|18080|27
1664386500000|2022-09-28 17:35:00|18921|18121|18888.5|18088.5|18924|18124|18887.5|18087.5|23
1664386800000|2022-09-28 17:40:00|18912|18112|18878.2|18078.2|18912|18112|18877.2|18077.2|9
1664387100000|2022-09-28 17:45:00|18867.9|18067.9|18489.7|18449.7|18872.6|18452.1|18474.2|18067.9|1
1664387400000|2022-09-28 17:50:00|18485.6|18445.6|18763.4|17963.4|18866.7|18449.7|18431|17961.9|27
1664387700000|2022-09-28 17:55:00|18748.6|17948.6|18792.7|17992.7|18795.3|17995.3|18748.6|17948.6|26
1664452800000|2022-09-29 12:00:00|19025.5|18225.5|18808.3|18008.3|19072.6|18272.6|18808.3|18008.3|21
1664453100000|2022-09-29 12:05:00|18806.2|18006.2|18907.8|18107.8|18907.8|18107.8|18803|18003|22
1664453400000|2022-09-29 12:10:00|18910.3|18110.3|18843.7|18043.7|18910.3|18438.7|18478.7|18033|3
1664453700000|2022-09-29 12:15:00|18818.6|18018.6|18848.3|18048.3|18848.3|18442.1|18425.3|17998.1|15
1664454000000|2022-09-29 12:20:00|18853.7|18053.7|18883.8|18083.8|18883.8|18456.6|18472.3|18049.4|13
1664454300000|2022-09-29 12:25:00|18516.3|18476.3|18930.9|18130.9|18981.3|18527.9|18516.3|18109.2|17
1664454600000|2022-09-29 12:30:00|18926.6|18126.6|18920.4|18120.4|18937.7|18137.7|18872.9|18072.9|10
1664454900000|2022-09-29 12:35:00|18923.2|18123.2|18851.1|18051.1|18932.9|18132.9|18849.6|18049.6|5
1664455200000|2022-09-29 12:40:00|18839.5|18039.5|18826.6|18026.6|18864.5|18441.6|18475.6|18026.6|2
1664455500000|2022-09-29 12:45:00|18832.4|18032.4|18830.1|18030.1|18840.6|18040.6|18826.6|18026.6|1
1664455800000|2022-09-29 12:50:00|18835.9|18035.9|18839|18039|18855.1|18454.2|18472.2|18008.2|4
1664456100000|2022-09-29 12:55:00|18846.5|18046.5|18459.8|18419.8|18866.2|18448.7|18447.1|18002.6|5
1664456400000|2022-09-29 13:00:00|18850.5|18050.5|18871.3|18071.3|18880.6|18459.2|18499.2|18050.5|11
1664456700000|2022-09-29 13:05:00|18872.4|18072.4|18556.3|18532.3|18921.8|18532.3|18490.8|18046.6|14
1664457000000|2022-09-29 13:10:00|18556.2|18532.2|18553|18529|18563.7|18539.7|18548.7|18524.7|8
1664457300000|2022-09-29 13:15:00|18549.8|18525.8|18549.8|18525.8|18549.8|18525.8|18549.8|18525.8|2
1664457600000|2022-09-29 13:20:00|18546.9|18522.9|18964.2|18164.2|18972.9|18528.3|18546.9|18152.1|13
1664457900000|2022-09-29 13:25:00|18967.1|18167.1|18648.3|18624.3|19022.8|18624.4|18600|18167.1|12
1664458200000|2022-09-29 13:30:00|18650.8|18626.8|19069.3|18269.3|19069.3|18654.3|18634.9|18201.3|33
1664458500000|2022-09-29 13:35:00|19069.2|18269.2|18688.7|18664.7|19069.2|18664.7|18674.3|18263.8|10
1664458800000|2022-09-29 13:40:00|18697.1|18657.1|19057.9|18257.9|19102.1|18673.4|18697.1|18255.4|10
1664459100000|2022-09-29 13:45:00|19046.3|18246.3|19056.2|18256.2|19083.7|18663|18700.5|18246.3|5
1664459400000|2022-09-29 13:50:00|18663.3|18623.3|19068.4|18268.4|19096.6|18623.3|18663.3|18217.7|6
1664459700000|2022-09-29 13:55:00|19075.2|18275.2|18666|18642|19081.2|18668.4|18666|18266.5|1
1664460000000|2022-09-29 14:00:00|19069.5|18269.5|18935.6|18135.6|19106.9|18686.9|18685.3|18125.5|42
1664460300000|2022-09-29 14:05:00|18946.3|18146.3|18865.5|18065.5|18971.7|18482.9|18497.7|18065.5|32
1664460600000|2022-09-29 14:10:00|18914.9|18114.9|18958|18158|18978.4|18178.4|18914.9|18114.9|5
1664460900000|2022-09-29 14:15:00|18947.9|18147.9|18925.3|18125.3|18965.1|18165.1|18880.3|18080.3|5
1664461200000|2022-09-29 14:20:00|18922.4|18122.4|18922.4|18122.4|18940.7|18523.2|18562.1|18108.6|6
1664461500000|2022-09-29 14:25:00|18922.3|18122.3|18949.2|18149.2|18969.6|18169.6|18922.3|18122.3|2
1664461800000|2022-09-29 14:30:00|18939.1|18139.1|18530.8|18506.8|18939.1|18512.4|18529.8|18122.1|6
1664462100000|2022-09-29 14:35:00|18529.4|18505.4|18934.2|18134.2|18945.7|18518.6|18529.4|18131.4|6
1664462400000|2022-09-29 14:40:00|18931.3|18131.3|18572.3|18532.3|18958.9|18534.5|18549.4|18131.3|2
1664462700000|2022-09-29 14:45:00|18570.9|18530.9|18931.1|18131.1|18955.2|18553.2|18545.4|18128.3|9
1664463000000|2022-09-29 14:50:00|18928.3|18128.3|18940.8|18140.8|18940.8|18525.5|18537.3|18128.2|3
1664463300000|2022-09-29 14:55:00|18943.3|18143.3|18552|18528|18951.5|18549.5|18552|18143.3|8
1664463600000|2022-09-29 15:00:00|18550.6|18526.6|18619.7|18579.7|18965.9|18580.8|18550.6|18130.3|17
1664463900000|2022-09-29 15:05:00|18620.7|18580.7|19097.2|18297.2|19131.6|18715.5|18620.7|18210.8|39
1664464200000|2022-09-29 15:10:00|19101.5|18301.5|19262.7|18462.7|19389.9|18982.4|18743.6|18301.5|49
1664464500000|2022-09-29 15:15:00|19266.9|18466.9|19391.3|18591.3|19391.3|18910.4|18942.9|18457.9|9
1664464800000|2022-09-29 15:20:00|19012.7|18972.7|19368.6|18568.6|19386.9|18986.1|18998|18558.3|16
1664465100000|2022-09-29 15:25:00|19368.5|18568.5|18955.1|18915.1|19368.5|18955.6|18954.1|18469.7|16
1664465400000|2022-09-29 15:30:00|18953.7|18913.7|18897.2|18873.2|19270.2|18913.7|18807.1|18409.6|38
1664465700000|2022-09-29 15:35:00|18898.2|18874.2|19272|18472|19312.4|18902|18896.1|18464.8|18
1664466000000|2022-09-29 15:40:00|19267.7|18467.7|19281.9|18481.9|19284.5|18874.5|18895.2|18466.2|5
1664466300000|2022-09-29 15:45:00|19270.5|18470.5|18926.8|18886.8|19304.3|18886.8|18891.1|18442.2|10
1664466600000|2022-09-29 15:50:00|19309.6|18509.6|18925.1|18901.1|19313.5|18917.9|18925.1|18509.6|3
1664466900000|2022-09-29 15:55:00|18936.9|18912.9|19281.6|18481.6|19317.4|18912.9|18936.9|18437.3|13
1664467200000|2022-09-29 16:00:00|19283.1|18483.1|18895.5|18855.5|19294.1|18894.6|18895.5|18446.9|8
1664467500000|2022-09-29 16:05:00|18886|18862|18825.6|18801.6|19254.7|18862|18789.8|18331.8|9
1664467800000|2022-09-29 16:10:00|18828.4|18804.4|19206.6|18406.6|19206.6|18804.4|18824.1|18325.7|16
1664468100000|2022-09-29 16:15:00|19226.6|18426.6|19180|18380|19246.6|18731.9|18771.9|18373.4|12
1664468400000|2022-09-29 16:20:00|19183.2|18383.2|19220.4|18420.4|19220.4|18420.4|19169.2|18369.2|3
1664468700000|2022-09-29 16:25:00|19221.8|18421.8|19128.1|18328.1|19226.8|18809.7|18769.5|18328.1|18
1664469000000|2022-09-29 16:30:00|19129.1|18329.1|19117.3|18317.3|19132.3|18703.8|18723.7|18243.7|25
1664469300000|2022-09-29 16:35:00|19116.2|18316.2|19066.2|18266.2|19118.7|18696.7|18719.6|18266.2|2
1664469600000|2022-09-29 16:40:00|18683.3|18643.3|19138.6|18338.6|19197.6|18644.2|18668.1|18293.7|7
1664469900000|2022-09-29 16:45:00|19147.2|18347.2|19196.1|18396.1|19197.5|18761.1|18796.4|18347.2|2
1664470200000|2022-09-29 16:50:00|19191.8|18391.8|18703.5|18663.5|19201.8|18749.6|18703.5|18286|9
1664470500000|2022-09-29 16:55:00|18701|18661|19092.3|18292.3|19142|18661|18615.1|18210.6|46
1664470800000|2022-09-29 17:00:00|19097.3|18297.3|19091.9|18291.9|19110.9|18668.8|18661.4|18241.9|11
1664471100000|2022-09-29 17:05:00|19081.9|18281.9|19046.8|18246.8|19081.9|18659.3|18695.1|18246.8|7
1664471400000|2022-09-29 17:10:00|19038.6|18238.6|18616.3|18592.3|19104.7|18687.2|18615.2|18228.2|11
1664471700000|2022-09-29 17:15:00|18989.2|18189.2|19076.7|18276.7|19076.7|18640.7|18612.1|18189.2|16
1664472000000|2022-09-29 17:20:00|19079.6|18279.6|19074.2|18274.2|19086|18682.6|18700.6|18274.2|3
1664472300000|2022-09-29 17:25:00|18695.6|18655.6|19064.1|18264.1|19110.6|18699.7|18673.7|18246.3|44
1664472600000|2022-09-29 17:30:00|19051.2|18251.2|19074.1|18274.1|19106.2|18618.7|18632.5|18230.5|10
1664472900000|2022-09-29 17:35:00|19074|18274|19036.8|18236.8|19079.8|18279.8|19034.3|18234.3|5
1664473200000|2022-09-29 17:40:00|19035.4|18235.4|19029.3|18229.3|19035.7|18615.7|18626.3|18210.7|13
1664473500000|2022-09-29 17:45:00|19029.2|18229.2|19027.8|18227.8|19029.2|18604.8|18599.8|18200.3|12
1664473800000|2022-09-29 17:50:00|19028.8|18228.8|18647|18607|19029.9|18608.5|18647|18228.8|4
1664474100000|2022-09-29 17:55:00|18637.6|18613.6|19009.5|18209.5|19046|18625.4|18628.3|18209.5|13
1664539200000|2022-09-30 12:00:00|18799|18759|19243.9|18443.9|19251.1|18759|18799|18389.1|34
1664539500000|2022-09-30 12:05:00|19243.8|18443.8|19253.8|18453.8|19253.8|18453.8|19243.8|18443.8|3
1664539800000|2022-09-30 12:10:00|19252.4|18452.4|19148|18348|19254.6|18838.4|18862.4|18346.9|9
1664540100000|2022-09-30 12:15:00|19141|18341|19169.1|18369.1|19176.2|18376.2|19141|18341|4
1664540400000|2022-09-30 12:20:00|19160.7|18360.7|19167.7|18367.7|19167.7|18367.7|19160.7|18360.7|1
1664540700000|2022-09-30 12:25:00|19167.6|18367.6|19167.6|18367.6|19167.6|18367.6|19167.6|18367.6|0
1664541000000|2022-09-30 12:30:00|19148|18348|19122|18322|19148|18348|19100.6|18300.6|3
1664541300000|2022-09-30 12:35:00|19120.6|18320.6|19108.4|18308.4|19122.3|18322.3|19100.7|18300.7|4
1664541600000|2022-09-30 12:40:00|19107.3|18307.3|19107.3|18307.3|19107.3|18675.7|18684.3|18307.3|1
1664541900000|2022-09-30 12:45:00|19107.2|18307.2|19107.2|18307.2|19107.2|18307.2|19107.2|18307.2|0
1664542200000|2022-09-30 12:50:00|19100.2|18300.2|19084.7|18284.7|19100.2|18300.2|19084.7|18284.7|0
1664542500000|2022-09-30 12:55:00|19086.1|18286.1|18697.1|18657.1|19087.2|18661.5|18697.1|18279.6|0
1664542800000|2022-09-30 13:00:00|19088.5|18288.5|19089.9|18289.9|19089.9|18289.9|19088.5|18288.5|4
1664543100000|2022-09-30 13:05:00|19139|18339|19141.7|18341.7|19141.7|18341.7|19135.1|18335.1|4
1664543400000|2022-09-30 13:10:00|19150.5|18350.5|18781.9|18741.9|19163.3|18750.4|18774.4|18350.5|13
1664543700000|2022-09-30 13:15:00|18781.8|18741.8|19163.2|18363.2|19163.2|18742.9|18781.8|18363.2|4
1664544000000|2022-09-30 13:20:00|19174.2|18374.2|19164.7|18364.7|19174.2|18374.2|19162|18362|7
1664544300000|2022-09-30 13:25:00|19163.3|18363.3|19161.9|18361.9|19164.7|18364.7|19161.9|18361.9|1
1664544600000|2022-09-30 13:30:00|19156.3|18356.3|19138.1|18338.1|19160.8|18716.4|18739|18292.5|87
1664544900000|2022-09-30 13:35:00|19139.2|18339.2|19141.3|18341.3|19144.8|18344.8|19136.1|18336.1|0
1664545200000|2022-09-30 13:40:00|19126|18326|19143|18343|19144.1|18720.7|18744.7|18302.4|11
1664545500000|2022-09-30 13:45:00|19098.5|18298.5|19063.7|18263.7|19136.9|18336.9|19038.7|18238.7|47
1664545800000|2022-09-30 13:50:00|19066.2|18266.2|19066.2|18266.2|19066.2|18266.2|19066.2|18266.2|1
1664546100000|2022-09-30 13:55:00|19069|18269|19075.8|18275.8|19075.9|18275.9|19069|18269|0
1664546400000|2022-09-30 14:00:00|19074.4|18274.4|19043.3|18243.3|19074.4|18624.4|18648.4|18229.4|10
1664546700000|2022-09-30 14:05:00|19044.7|18244.7|19071.8|18271.8|19074.4|18274.4|19044.7|18244.7|1
1664547000000|2022-09-30 14:10:00|19070.7|18270.7|19066.3|18266.3|19070.7|18270.7|19066.3|18266.3|0
1664547300000|2022-09-30 14:15:00|19069.1|18269.1|18711.7|18671.7|19095.5|18671.7|18687.5|18268.2|11
1664547600000|2022-09-30 14:20:00|18714.2|18674.2|18720.3|18696.3|18724.7|18696.3|18708.7|18674.2|1
1664547900000|2022-09-30 14:25:00|18717.5|18693.5|19073.8|18273.8|19091.9|18693.5|18704.7|18273.8|8
1664548200000|2022-09-30 14:30:00|19074.9|18274.9|19074.8|18274.8|19074.9|18274.9|19074.8|18274.8|1
1664548500000|2022-09-30 14:35:00|19077.6|18277.6|18678.7|18654.7|19078.7|18654.7|18677.6|18238.1|38
1664548800000|2022-09-30 14:40:00|19055.5|18255.5|19095|18295|19100|18300|19045.5|18245.5|10
1664549100000|2022-09-30 14:45:00|19097.8|18297.8|19074.4|18274.4|19100|18300|19074.4|18274.4|2
1664549400000|2022-09-30 14:50:00|19103.8|18303.8|19107.3|18307.3|19107.4|18307.4|19103.8|18303.8|0
1664549700000|2022-09-30 14:55:00|19110.1|18310.1|18727.3|18687.3|19111.5|18692.9|18706.8|18303.2|2
1664550000000|2022-09-30 15:00:00|18728.7|18688.7|18726.8|18702.8|18728.7|18702.8|18723.2|18688.7|0
1664550300000|2022-09-30 15:05:00|18724.6|18700.6|18721.5|18697.5|18724.6|18700.6|18719|18695|5
1664550600000|2022-09-30 15:10:00|18717|18693|18741.4|18701.4|18741.4|18713.5|18717|18693|11
1664550900000|2022-09-30 15:15:00|18740.3|18700.3|18740.2|18700.2|18740.3|18700.3|18740.2|18700.2|1
1664551200000|2022-09-30 15:20:00|19125.8|18325.8|18764.6|18724.6|19125.8|18736.6|18745.3|18325.8|9
1664551500000|2022-09-30 15:25:00|18759.1|18735.1|18761.6|18737.6|18761.6|18737.6|18759.1|18735.1|3
1664551800000|2022-09-30 15:30:00|18763|18739|18758.8|18734.8|18763|18739|18757.4|18733.4|2
1664552100000|2022-09-30 15:35:00|18760.2|18736.2|18761.3|18737.3|18761.3|18737.3|18760.2|18736.2|0
1664552400000|2022-09-30 15:40:00|18761.2|18737.2|18800.7|18776.7|18800.7|18776.7|18761.2|18734.8|16
1664552700000|2022-09-30 15:45:00|18785.2|18761.2|19155.3|18355.3|19156.7|18761.2|18785.2|18346.7|2
1664553000000|2022-09-30 15:50:00|19155.2|18355.2|18780.2|18740.2|19157.7|18740.2|18775.2|18353.8|0
1664553300000|2022-09-30 15:55:00|18782.7|18742.7|19153.8|18353.8|19157.7|18758.2|18775.2|18353.8|9
1664553600000|2022-09-30 16:00:00|18760.2|18736.2|19155.1|18355.1|19155.1|18741.8|18760.2|18353.7|1
1664553900000|2022-09-30 16:05:00|18777.9|18737.9|18777.1|18753.1|18780.1|18753.1|18776|18737.9|1
1664554200000|2022-09-30 16:10:00|18777|18753|18818.4|18778.4|18820.3|18793.9|18777|18753|12
1664554500000|2022-09-30 16:15:00|18818.3|18778.3|19188.3|18388.3|19188.3|18778.3|18816.9|18385.2|1
1664554800000|2022-09-30 16:20:00|19192.4|18392.4|18889.9|18849.9|19267.4|18849.9|18871.3|18392.4|6
1664555100000|2022-09-30 16:25:00|19255.2|18455.2|19236.3|18436.3|19255.2|18455.2|19236.3|18436.3|6
1664555400000|2022-09-30 16:30:00|19236.2|18436.2|19202.3|18402.3|19236.2|18436.2|19202.3|18402.3|3
1664555700000|2022-09-30 16:35:00|19200.9|18400.9|19202.8|18402.8|19204.5|18404.5|19200.9|18400.9|0
1664556000000|2022-09-30 16:40:00|19195.8|18395.8|19221.1|18421.1|19221.1|18421.1|19194.4|18394.4|4
1664556300000|2022-09-30 16:45:00|19215.5|18415.5|18830.5|18790.5|19217.5|18790.5|18830.5|18411.1|1
1664556600000|2022-09-30 16:50:00|18832.7|18792.7|18842.7|18818.7|19222.1|18818.7|18832.7|18421|2
1664556900000|2022-09-30 16:55:00|18848.2|18824.2|19248.2|18448.2|19248.2|18845|18848.2|18448.2|13
1664557200000|2022-09-30 17:00:00|19248.1|18448.1|18870.6|18830.6|19248.1|18841.7|18859.8|18438.4|2
1664557500000|2022-09-30 17:05:00|18859.8|18835.8|18860.9|18836.9|18860.9|18836.9|18859.8|18835.8|1
1664557800000|2022-09-30 17:10:00|18872.5|18848.5|18883|18843|19258|18850.4|18872.5|18455.2|8
1664558400000|2022-09-30 17:20:00|18877.7|18853.7|19204|18404|19259.6|18856|18877.7|18402.6|12
1664558700000|2022-09-30 17:25:00|19202.9|18402.9|19200.6|18400.6|19243.1|18829.5|18799|18395.1|64
1664559000000|2022-09-30 17:30:00|19202|18402|19207.2|18407.2|19223.4|18783.1|18807.1|18399.8|2
1664559300000|2022-09-30 17:35:00|18818.9|18778.9|19207.2|18407.2|19207.2|18778.9|18817.5|18375.3|5
1664559600000|2022-09-30 17:40:00|18818.9|18778.9|19209.7|18409.7|19211|18778.9|18818.9|18407.2|1
1664559900000|2022-09-30 17:45:00|19208.5|18408.5|19277.9|18477.9|19279.3|18855.5|18858|18408.5|34
1664560200000|2022-09-30 17:50:00|19276.6|18476.6|19367.9|18567.9|19367.9|18956.2|18925.7|18453.7|17
1664560500000|2022-09-30 17:55:00|19361.2|18561.2|19500.1|18700.1|19500.1|19082.5|19077.9|18561.2|64
1664798400000|2022-10-03 12:00:00|19373.9|18573.9|19450.9|18650.9|19536|19128.6|19146.5|18573.9|40
1664798700000|2022-10-03 12:05:00|19447.1|18647.1|19437.2|18637.2|19447.1|18647.1|19403.3|18603.3|5
1664799000000|2022-10-03 12:10:00|19437.1|18637.1|19437.1|18637.1|19439.7|18639.7|19437.1|18637.1|0
1664799300000|2022-10-03 12:15:00|19439.7|18639.7|19488.6|18688.6|19488.7|19056|19094.8|18628.5|3
1664799600000|2022-10-03 12:20:00|19482.3|18682.3|19140.1|19100.1|19501.3|19100.1|19106.1|18681|5
1664799900000|2022-10-03 12:25:00|19141.3|19101.3|19496.3|18696.3|19496.3|19102.6|19101.2|18686.2|14
1664800200000|2022-10-03 12:30:00|19487.4|18687.4|19488.7|18688.7|19488.7|18688.7|19487.4|18687.4|1
1664800500000|2022-10-03 12:35:00|19488.6|18688.6|19488.6|18688.6|19488.6|18688.6|19488.6|18688.6|2
1664800800000|2022-10-03 12:40:00|19487.3|18687.3|19487.3|18687.3|19487.3|18687.3|19487.3|18687.3|1
1664801100000|2022-10-03 12:45:00|19486|18686|19092.4|19052.4|19486|19052.4|19092.4|18674.9|0
1664801400000|2022-10-03 12:50:00|19471.1|18671.1|19483.5|18683.5|19483.5|18683.5|19427.3|18627.3|20
1664801700000|2022-10-03 12:55:00|19484.7|18684.7|19083|19059|19490.9|19071.4|19080.6|18678.5|1
1664802000000|2022-10-03 13:00:00|19487.1|18687.1|19507.1|18707.1|19516.1|19115.3|19083|18687.1|21
1664802300000|2022-10-03 13:05:00|19505.9|18705.9|19497|18697|19505.9|18705.9|19497|18697|3
1664802600000|2022-10-03 13:10:00|19498.2|18698.2|19497|18697|19498.2|18698.2|19497|18697|0
1664802900000|2022-10-03 13:15:00|19493.3|18693.3|19490.7|18690.7|19493.3|18693.3|19490.7|18690.7|1
1664803500000|2022-10-03 13:25:00|19484.3|18684.3|19088|19048|19490.7|19069.4|19086.8|18684.3|11
1664803800000|2022-10-03 13:30:00|19081.3|19057.3|19119.3|19079.3|19495.5|19089.9|19081.3|18685.6|12
1664804100000|2022-10-03 13:35:00|19121.8|19081.8|19877.3|19077.3|19968.3|19458.7|19116.3|18710.7|77
1664804400000|2022-10-03 13:40:00|19906.8|19106.8|19887.2|19087.2|19906.8|19490.8|19518.5|18949.5|23
1664804700000|2022-10-03 13:45:00|19888.4|19088.4|19904.6|19104.6|19904.6|19104.6|19879.8|19079.8|5
1664805000000|2022-10-03 13:50:00|19897.1|19097.1|19910.9|19110.9|19910.9|19110.9|19863.4|19063.4|1
1664805300000|2022-10-03 13:55:00|19897.3|19097.3|19916|19116|19948.5|19148.5|19865.9|19065.9|18
1664805600000|2022-10-03 14:00:00|19893.8|19093.8|19836|19036|19912.3|19112.3|19820.8|19020.8|6
1664805900000|2022-10-03 14:05:00|19838.5|19038.5|19832.3|19032.3|19841|19041|19829.8|19029.8|2
1664806200000|2022-10-03 14:10:00|19842.3|19042.3|19893|19093|19895.5|19095.5|19837.4|19037.4|5
1664806500000|2022-10-03 14:15:00|19888|19088|19942.9|19142.9|19957.7|19455.7|19492|19043.7|13
1664806800000|2022-10-03 14:20:00|19945.3|19145.3|19896.7|19096.7|19945.3|19500|19524|19044.3|3
1664807100000|2022-10-03 14:25:00|19896.6|19096.6|19903.1|19103.1|19904.3|19104.3|19874.4|19074.4|3
1664807400000|2022-10-03 14:30:00|19922|19122|19965.4|19165.4|19965.5|19165.5|19921.9|19121.9|31
1664807700000|2022-10-03 14:35:00|19955.3|19155.3|19996.8|19196.8|19996.8|19525.2|19565.2|19150.2|27
1664808000000|2022-10-03 14:40:00|19996.7|19196.7|19996.7|19196.7|19996.7|19196.7|19996.7|19196.7|0
1664808300000|2022-10-03 14:45:00|20005.6|19205.6|20072|19272|20099.1|19651.9|19644.5|19184.4|39
1664808600000|2022-10-03 14:50:00|19658.3|19618.3|19680.1|19656.1|20059.6|19656.1|19623.3|19253.4|29
1664808900000|2022-10-03 14:55:00|20065.4|19265.4|19661.7|19621.7|20075.6|19668.4|19661.7|19242.9|19
1664809200000|2022-10-03 15:00:00|19651.1|19627.1|19832.9|19032.9|19963|19627.1|19459|19018.9|27
1664809500000|2022-10-03 15:05:00|19837.9|19037.9|19894.8|19094.8|19912.4|19112.4|19837.9|19037.9|1
1664809800000|2022-10-03 15:10:00|19913.6|19113.6|19528.4|19488.4|19913.6|19488.4|19499.2|19097.2|7
1664810100000|2022-10-03 15:15:00|19919.7|19119.7|19912.1|19112.1|19927.2|19495.1|19507.9|19107.2|13
1664810400000|2022-10-03 15:20:00|19914.6|19114.6|19504.7|19464.7|19914.6|19485.7|19504.7|19112.1|3
1664810700000|2022-10-03 15:25:00|19501|19461|19913.5|19113.5|19913.5|19471.5|19495.5|19097.4|1
1664811000000|2022-10-03 15:30:00|19910.9|19110.9|19695.9|18895.9|19910.9|19481.3|19348.2|18878.8|58
1664811300000|2022-10-03 15:35:00|19687|18887|19772.1|18972.1|19772.1|18972.1|19687|18887|3
1664811600000|2022-10-03 15:40:00|19773.4|18973.4|19794.6|18994.6|19798.3|18998.3|19773.4|18973.4|7
1664811900000|2022-10-03 15:45:00|19793.3|18993.3|19919.5|19119.5|19919.5|19119.5|19793.3|18993.3|4
1664812200000|2022-10-03 15:50:00|19920.8|19120.8|19828.2|19028.2|19930.7|19130.7|19828.2|19028.2|10
1664812500000|2022-10-03 15:55:00|19826.9|19026.9|19826.8|19026.8|19829.4|19029.4|19826.8|19026.8|1
1664812800000|2022-10-03 16:00:00|19834.3|19034.3|19835.6|19035.6|19838|19038|19811.7|19011.7|3
1664813100000|2022-10-03 16:05:00|19836.8|19036.8|19849.2|19049.2|19849.2|19049.2|19836.8|19036.8|2
1664813400000|2022-10-03 16:10:00|19850.5|19050.5|19926.7|19126.7|19927.9|19127.9|19848|19048|7
1664813700000|2022-10-03 16:15:00|19922.9|19122.9|19934.2|19134.2|19941.7|19141.7|19922.9|19122.9|5
1664814000000|2022-10-03 16:20:00|19934.1|19134.1|19877.8|19077.8|19934.1|19509.1|19549.1|19029.6|7
1664814300000|2022-10-03 16:25:00|19872.8|19072.8|19774|18974|19875.2|19075.2|19770.3|18970.3|11
1664814600000|2022-10-03 16:30:00|19775.2|18975.2|19768.9|18968.9|19775.2|18975.2|19768.9|18968.9|8
1664814900000|2022-10-03 16:35:00|19772.6|18972.6|19779.9|18979.9|19779.9|18979.9|19772.6|18972.6|3
1664815200000|2022-10-03 16:40:00|19778.7|18978.7|19800.1|19000.1|19800.1|19000.1|19741.5|18941.5|10
1664815500000|2022-10-03 16:45:00|19801.3|19001.3|19798.7|18998.7|19806.2|19006.2|19795|18995|1
1664815800000|2022-10-03 16:50:00|19799.9|18999.9|19838.7|19038.7|19852.1|19395.2|19419.2|18996.1|38
1664816100000|2022-10-03 16:55:00|19840|19040|19917.1|19117.1|19917.1|19117.1|19808.9|19008.9|2
1664816400000|2022-10-03 17:00:00|19918.3|19118.3|19910.8|19110.8|19918.3|19118.3|19857.6|19057.6|3
1664816700000|2022-10-03 17:05:00|19909.5|19109.5|19923.3|19123.3|19923.3|19493.2|19531.9|19087.3|5
1664817000000|2022-10-03 17:10:00|19543.2|19503.2|19855.6|19055.6|19908.5|19511.2|19533.9|19011|2
1664817300000|2022-10-03 17:15:00|19863|19063|19829.3|19029.3|19865.5|19399.3|19439.3|19026.8|13
1664817600000|2022-10-03 17:20:00|19828|19028|19845.5|19045.5|19869.2|19069.2|19820.6|19020.6|3
1664817900000|2022-10-03 17:25:00|19846.7|19046.7|19939|19139|19954|19540.2|19488.6|19046.7|55
1664818200000|2022-10-03 17:30:00|19935.2|19135.2|19980.4|19180.4|19980.4|19550.8|19541|19129|10
1664818500000|2022-10-03 17:35:00|19594.1|19554.1|19989.1|19189.1|19989.1|19560.8|19579.8|19136.3|7
1664818800000|2022-10-03 17:40:00|19997.8|19197.8|19974|19174|19997.8|19197.8|19960.3|19160.3|12
1664819100000|2022-10-03 17:45:00|19972.8|19172.8|19980.3|19180.3|19985.2|19185.2|19970.2|19170.2|0
1664819400000|2022-10-03 17:50:00|19990.2|19190.2|19987.7|19187.7|19995.2|19195.2|19985.2|19185.2|4
1664819700000|2022-10-03 17:55:00|19992.6|19192.6|19968|19168|20016.3|19611.8|19588.8|19158|16
1664884800000|2022-10-04 12:00:00|20171|19371|20206.3|19406.3|20206.3|19406.3|20169.8|19369.8|4
1664885100000|2022-10-04 12:05:00|20116|19316|20062.6|19262.6|20116|19316|20061.3|19261.3|9
1664885400000|2022-10-04 12:10:00|20062.5|19262.5|20069.7|19269.7|20069.7|19269.7|20054.9|19254.9|6
1664885700000|2022-10-04 12:15:00|20083.2|19283.2|20209.9|19409.9|20209.9|19409.9|20083.2|19283.2|4
1664886000000|2022-10-04 12:20:00|20195.9|19395.9|20114.7|19314.7|20198.4|19398.4|20114.7|19314.7|4
1664886300000|2022-10-04 12:25:00|20114.6|19314.6|20109.6|19309.6|20114.6|19314.6|20109.6|19309.6|1
1664886600000|2022-10-04 12:30:00|20107.1|19307.1|20104.7|19304.7|20107.1|19307.1|20104.7|19304.7|1
1664886900000|2022-10-04 12:35:00|20104.6|19304.6|20093.2|19293.2|20117|19317|20079.5|19279.5|3
1664887200000|2022-10-04 12:40:00|20076.1|19276.1|20015.6|19215.6|20076.1|19276.1|19989.4|19189.4|10
1664887500000|2022-10-04 12:45:00|20014.3|19214.3|19881.8|19081.8|20014.3|19214.3|19876.8|19076.8|4
1664887800000|2022-10-04 12:50:00|19896.8|19096.8|19909.2|19109.2|19919.3|19119.3|19864.3|19064.3|3
1664888100000|2022-10-04 12:55:00|19907.9|19107.9|19948|19148|19969.2|19169.2|19907.9|19107.9|5
1664888400000|2022-10-04 13:00:00|19939.4|19139.4|19951.9|19151.9|19951.9|19151.9|19933|19133|6
1664889000000|2022-10-04 13:10:00|19953.1|19153.1|19981.6|19181.6|19981.6|19181.6|19951.8|19151.8|2
1664889300000|2022-10-04 13:15:00|19976.7|19176.7|19938|19138|19976.7|19176.7|19934.3|19134.3|0
1664889600000|2022-10-04 13:20:00|19937.9|19137.9|19939.1|19139.1|19940.4|19140.4|19937.9|19137.9|1
1664889900000|2022-10-04 13:25:00|19940.3|19140.3|19946.7|19146.7|19949.2|19149.2|19940.3|19140.3|1
1664890200000|2022-10-04 13:30:00|19944.2|19144.2|19985.3|19185.3|19992.9|19192.9|19870.3|19070.3|11
1664890500000|2022-10-04 13:35:00|19986.5|19186.5|19574.9|19534.9|19989|19534.9|19574.9|19163.7|2
1664890800000|2022-10-04 13:40:00|19565.6|19541.6|19897.4|19097.4|19934.1|19544.2|19565.6|19095|7
1664891100000|2022-10-04 13:45:00|19887.6|19087.6|19869.8|19069.8|19887.6|19432.4|19472.3|19064.9|5
1664891400000|2022-10-04 13:50:00|19867|19067|19855.7|19055.7|19868.2|19068.2|19844.4|19044.4|0
1664891700000|2022-10-04 13:55:00|19844.4|19044.4|19820.9|19020.9|19844.4|19422|19459.4|19003.6|5
1664892000000|2022-10-04 14:00:00|19818.4|19018.4|19825.4|19025.4|19845.6|19423.8|19437.2|18975.7|13
1664892300000|2022-10-04 14:05:00|19824.1|19024.1|19811.6|19011.6|19876.3|19431.1|19471.1|19009.2|17
1664892600000|2022-10-04 14:10:00|19800.1|19000.1|19805.2|19005.2|19815.1|19015.1|19800.1|19000.1|2
1664892900000|2022-10-04 14:15:00|19805.1|19005.1|19839.1|19039.1|19840.3|19040.3|19805.1|19005.1|5
1664893200000|2022-10-04 14:20:00|19837.8|19037.8|19766.3|18966.3|19837.8|19037.8|19766.3|18966.3|7
1664893500000|2022-10-04 14:25:00|19757.6|18957.6|19758.8|18958.8|19760|18960|19757.6|18957.6|2
1664893800000|2022-10-04 14:30:00|19762.5|18962.5|19763.7|18963.7|19765|18965|19762.5|18962.5|3
1664894100000|2022-10-04 14:35:00|19766.1|18966.1|19419.9|19379.9|19802.4|19399.2|19416|18966.1|6
1664894400000|2022-10-04 14:40:00|||||||||6
1664894700000|2022-10-04 14:45:00|19412.2|19372.2|19779.5|18979.5|19795.9|19372.2|19412.2|18979.5|2
1664895000000|2022-10-04 14:50:00|19779.4|18979.4|19689.6|18889.6|19779.4|18979.4|19674.3|18874.3|6
1664895300000|2022-10-04 14:55:00|19690.9|18890.9|19747.2|18947.2|19747.2|19308.7|19324.6|18889.7|15
1664895600000|2022-10-04 15:00:00|19748.4|18948.4|19791.4|18991.4|19791.4|19354.9|19374|18948.4|14
1664895900000|2022-10-04 15:05:00|19793.9|18993.9|19778.3|18978.3|19793.9|18993.9|19777.1|18977.1|4
1664896200000|2022-10-04 15:10:00|19783.4|18983.4|19812|19012|19818.4|19403.6|19395.2|18983.4|8
1664896500000|2022-10-04 15:15:00|19810.8|19010.8|19410.6|19386.6|19818.5|19406.8|19405.5|19010.8|5
1664896800000|2022-10-04 15:20:00|19413.7|19373.7|19428.4|19388.4|19803.5|19392.3|19399.4|18988.5|2
1664897100000|2022-10-04 15:25:00|19429.6|19389.6|19807.1|19007.1|19813.3|19398.2|19429.6|19000.7|2
1664897400000|2022-10-04 15:30:00|19804.6|19004.6|19807|19007|19807.1|19384.1|19408.1|19002.2|2
1664897700000|2022-10-04 15:35:00|19803.4|19003.4|19820.7|19020.7|19820.7|19020.7|19797|18997|3
1664898000000|2022-10-04 15:40:00|19814.3|19014.3|19806.8|19006.8|19814.3|19014.3|19806.8|19006.8|6
1664898300000|2022-10-04 15:45:00|19809.4|19009.4|19806.8|19006.8|19809.4|19009.4|19806.8|19006.8|1
1664898600000|2022-10-04 15:50:00|19795.3|18995.3|19805.6|19005.6|19810.8|19391.3|19415.3|18995.3|3
1664898900000|2022-10-04 15:55:00|19808.1|19008.1|19806.7|19006.7|19818.2|19398.9|19422.9|19006.7|1
1664899200000|2022-10-04 16:00:00|19808|19008|19412.5|19388.5|19813.1|19401.4|19411.3|18999|2
1664899500000|2022-10-04 16:05:00|19807.9|19007.9|19814.3|19014.3|19814.3|19391|19415|19006.7|2
1664899800000|2022-10-04 16:10:00|19815.5|19015.5|19443|19403|19815.5|19407.4|19430.1|19015.5|1
1664900100000|2022-10-04 16:15:00|19431.5|19391.5|19806.6|19006.6|19819.4|19400.1|19421.4|19005.4|4
1664900400000|2022-10-04 16:20:00|19807.8|19007.8|19816.8|19016.8|19816.8|19402.4|19418.8|19006.6|1
1664900700000|2022-10-04 16:25:00|19816.7|19016.7|19842.9|19042.9|19856.6|19440.3|19439.7|19016.7|16
1664901000000|2022-10-04 16:30:00|19840.5|19040.5|19840.9|19040.9|19846.7|19046.7|19838|19038|12
1664901300000|2022-10-04 16:35:00|19851.8|19051.8|19865.6|19065.6|19865.6|19065.6|19839.7|19039.7|16
1664901600000|2022-10-04 16:40:00|19862|19062|19874.5|19074.5|19877|19077|19858.3|19058.3|12
1664901900000|2022-10-04 16:45:00|19873.3|19073.3|19894.5|19094.5|19894.5|19094.5|19872|19072|5
1664902200000|2022-10-04 16:50:00|19894.4|19094.4|19874.4|19074.4|19896.9|19474.9|19496.4|19073.2|7
1664902500000|2022-10-04 16:55:00|19873.2|19073.2|19506.6|19482.6|19880.8|19482.6|19493.3|19072|7
1664902800000|2022-10-04 17:00:00|19505.3|19481.3|19884.6|19084.6|19885.8|19482.5|19502.7|19082.2|7
1664903100000|2022-10-04 17:05:00|19883.4|19083.4|19493|19469|19883.4|19469|19490.6|19082.1|7
1664903400000|2022-10-04 17:10:00|19491.8|19467.8|19912.2|19112.2|19912.2|19484.8|19490.5|19099.8|7
1664903700000|2022-10-04 17:15:00|19917.2|19117.2|19534.8|19494.8|19917.2|19499.6|19534.8|19116|9
1664904000000|2022-10-04 17:20:00|19509.1|19469.1|19536|19496|19536|19496|19509.1|19469.1|11
1664904300000|2022-10-04 17:25:00|19532.1|19492.1|19900.2|19100.2|19941.7|19567.2|19499.2|19062.2|107
1664904600000|2022-10-04 17:30:00|19517.8|19477.8|19920.1|19120.1|19920.1|19477.8|19517.8|19089.1|7
1664904900000|2022-10-04 17:35:00|19914|19114|19898.8|19098.8|19914|19114|19898.8|19098.8|12
1664905200000|2022-10-04 17:40:00|19914.6|19114.6|19942.6|19142.6|19943.8|19143.8|19914.6|19114.6|1
1664905500000|2022-10-04 17:45:00|19945|19145|19947.3|19147.3|19953.8|19153.8|19943.8|19143.8|3
1664905800000|2022-10-04 17:50:00|19951.1|19151.1|19897.2|19097.2|19957.4|19157.4|19897.2|19097.2|6
1664906100000|2022-10-04 17:55:00|19895.9|19095.9|19874.6|19074.6|19895.9|19095.9|19874.6|19074.6|7
1664971200000|2022-10-05 12:00:00|19450.5|19426.5|19696.4|18896.4|19921|19426.5|19449.3|18769.1|52
1664971500000|2022-10-05 12:05:00|19691.1|18891.1|19567.6|18767.6|19691.1|18891.1|19487.7|18687.7|38
1664971800000|2022-10-05 12:10:00|19580.1|18780.1|19615|18815|19647.5|18847.5|19578.8|18778.8|8
1664972100000|2022-10-05 12:15:00|19616.1|18816.1|19569.9|18769.9|19620|18820|19567.4|18767.4|7
1664972400000|2022-10-05 12:20:00|||||||||1
1664972700000|2022-10-05 12:25:00|19529.9|18729.9|19576|18776|19577.3|19099.9|19139.9|18724.9|4
1664973000000|2022-10-05 12:30:00|19581|18781|19614.8|18814.8|19614.8|18814.8|19574.8|18774.8|0
1664973300000|2022-10-05 12:35:00|19616|18816|19605.9|18805.9|19617.3|18817.3|19582.3|18782.3|4
1664973600000|2022-10-05 12:40:00|19604.6|18804.6|19604.6|18804.6|19612.1|18812.1|19599.6|18799.6|1
1664973900000|2022-10-05 12:45:00|19605.8|18805.8|19604.6|18804.6|19605.8|18805.8|19604.6|18804.6|0
1664974200000|2022-10-05 12:50:00|19604.5|18804.5|19600.4|18800.4|19605.7|18805.7|19593.3|18793.3|1
1664974500000|2022-10-05 12:55:00|19599.2|18799.2|19604.5|18804.5|19610.4|18810.4|19599.2|18799.2|1
1664974800000|2022-10-05 13:00:00|19602.1|18802.1|19500.6|18700.6|19602.1|18802.1|19500.6|18700.6|18
1664975100000|2022-10-05 13:05:00|19506.5|18706.5|19489.4|18689.4|19513.1|18713.1|19451.9|18651.9|11
1664975400000|2022-10-05 13:10:00|19488.1|18688.1|19467.5|18667.5|19488.1|18688.1|19454.5|18654.5|5
1664975700000|2022-10-05 13:15:00|19045.1|19021.1|19436.8|18636.8|19436.8|19021.1|19045.1|18613|9
1664976000000|2022-10-05 13:20:00|19449.9|18649.9|19502.8|18702.8|19502.8|18702.8|19449.9|18649.9|3
1664976300000|2022-10-05 13:25:00|19500.2|18700.2|19475.3|18675.3|19500.2|18700.2|19475.3|18675.3|4
1664976600000|2022-10-05 13:30:00|19480.3|18680.3|19470.6|18670.6|19501.4|19060.5|19100.5|18661.4|7
1664976900000|2022-10-05 13:35:00|19466.7|18666.7|19449.3|18649.3|19499|19042.9|19082.9|18649.3|9
1664977200000|2022-10-05 13:40:00|19446.8|18646.8|19425.7|18625.7|19446.8|18646.8|19424.4|18624.4|7
1664977500000|2022-10-05 13:45:00|19426.9|18626.9|19428.2|18628.2|19433.2|18633.2|19425.7|18625.7|3
1664977800000|2022-10-05 13:50:00|19428.1|18628.1|19413|18613|19429.5|18629.5|19413|18613|7
1664978100000|2022-10-05 13:55:00|19416.5|18616.5|19413.9|18613.9|19420.5|18620.5|19412.5|18612.5|6
1664978400000|2022-10-05 14:00:00|19413.8|18613.8|19026.6|19002.6|19419.1|19004.3|19022.7|18608.2|40
1664978700000|2022-10-05 14:05:00|19033.5|18993.5|19029.7|18989.7|19413|19000.2|19024.2|18611.7|13
1664979000000|2022-10-05 14:10:00|19024.2|19000.2|19044.4|19004.4|19424.3|19011.3|19024.2|18614.2|24
1664979300000|2022-10-05 14:15:00|19035.2|19011.2|19424.2|18624.2|19437.4|19017.6|19035.2|18620.3|17
1664979600000|2022-10-05 14:20:00|19040.7|19000.7|19044.5|19004.5|19428.2|19007|19040.7|18623|14
1664979900000|2022-10-05 14:25:00|19043.2|19003.2|19414.6|18614.6|19415.9|19004.6|19043.2|18598.6|18
1664980200000|2022-10-05 14:30:00|19412.2|18612.2|19255.5|18455.5|19414.9|19006.6|19030.1|18455.5|55
1664980500000|2022-10-05 14:35:00|19248.4|18448.4|19257.7|18457.7|19265.7|18707.4|18747.4|18305.8|85
1664980800000|2022-10-05 14:40:00|19268.2|18468.2|19262.3|18462.3|19308.5|18508.5|19262|18462|18
1664981100000|2022-10-05 14:45:00|19252.7|18452.7|19230.3|18430.3|19269.5|18749.6|18773.6|18368.1|35
1664981400000|2022-10-05 14:50:00|19217.1|18417.1|19236.9|18436.9|19236.9|18832.3|18829.8|18395|26
1664981700000|2022-10-05 14:55:00|19247.5|18447.5|19267.2|18467.2|19275.3|18475.3|19247.5|18447.5|12
1664982000000|2022-10-05 15:00:00|19268.5|18468.5|19246.8|18446.8|19269.8|18469.8|19244.3|18444.3|19
1664982300000|2022-10-05 15:05:00|19250.4|18450.4|19235.7|18435.7|19278.6|18875.3|18858.1|18435.7|16
1664982600000|2022-10-05 15:10:00|19236.8|18436.8|18797.8|18773.8|19238.2|18775.1|18797.8|18377.6|22
1664982900000|2022-10-05 15:15:00|19216.7|18416.7|19224.5|18424.5|19227.1|18427.1|19149.1|18349.1|25
1664983200000|2022-10-05 15:20:00|19224.4|18424.4|19228.1|18428.1|19229.4|18429.4|19224.4|18424.4|1
1664983500000|2022-10-05 15:25:00|19230.5|18430.5|19277.2|18477.2|19302.3|18830.6|18868.1|18430.5|8
1664983800000|2022-10-05 15:30:00|18896|18856|19217.9|18417.9|19270.6|18859|18876.7|18405.5|13
1664984100000|2022-10-05 15:35:00|19219|18419|19237.5|18437.5|19237.5|18437.5|19219|18419|6
1664984400000|2022-10-05 15:40:00|||||||||13
1664984700000|2022-10-05 15:45:00|19235.1|18435.1|19231.4|18431.4|19235.1|18435.1|19231.4|18431.4|9
1664985000000|2022-10-05 15:50:00|19232.6|18432.6|19240.2|18440.2|19240.2|18440.2|19232.6|18432.6|5
1664985300000|2022-10-05 15:55:00|19244.9|18444.9|19225.6|18425.6|19269.6|18843.9|18873.3|18425.6|25
1664985600000|2022-10-05 16:00:00|||||||||1
1664985900000|2022-10-05 16:05:00|19220.9|18420.9|19237|18437|19237|18437|19220.9|18420.9|2
1664986200000|2022-10-05 16:10:00|18858.2|18818.2|18858.2|18818.2|18858.2|18818.2|18858.2|18818.2|2
1664986500000|2022-10-05 16:15:00|18853.7|18829.7|19209.5|18409.5|19209.5|18838.7|18853.7|18404.8|12
1664986800000|2022-10-05 16:20:00|19210.6|18410.6|19202.2|18402.2|19220.6|18420.6|19200.9|18400.9|5
1664987100000|2022-10-05 16:25:00|19201.1|18401.1|19146.9|18346.9|19201.1|18401.1|19101|18301|31
1664987400000|2022-10-05 16:30:00|19138.5|18338.5|19135.7|18335.7|19139.8|18339.8|19119.4|18319.4|15
1664987700000|2022-10-05 16:35:00|19138.2|18338.2|19144.6|18344.6|19144.6|18344.6|19138.2|18338.2|2
1664988000000|2022-10-05 16:40:00|19145.8|18345.8|19147|18347|19147|18347|19145.8|18345.8|3
1664988300000|2022-10-05 16:45:00|19148.1|18348.1|18787.1|18747.1|19185.6|18760.3|18772.9|18348.1|8
1664988600000|2022-10-05 16:50:00|18785.7|18745.7|18783|18759|18788.4|18759|18776.5|18745.7|3
1664988900000|2022-10-05 16:55:00|18777.7|18753.7|19155|18355|19155|18753.7|18774.8|18355|3
1664989200000|2022-10-05 17:00:00|18772.6|18732.6|19164.9|18364.9|19174.5|18732.6|18772.6|18364.9|5
1664989500000|2022-10-05 17:05:00|19166.1|18366.1|19166.1|18366.1|19166.1|18366.1|19166.1|18366.1|2
1664989800000|2022-10-05 17:10:00|19167.2|18367.2|19160|18360|19167.2|18738|18756.9|18350.2|11
1664990100000|2022-10-05 17:15:00|19162.5|18362.5|18780.1|18740.1|19170.2|18765.7|18772|18351.5|4
1664990400000|2022-10-05 17:20:00|18771|18747|19175.1|18375.1|19175.1|18748.1|18767.6|18348.1|4
1664990700000|2022-10-05 17:25:00|19196.3|18396.3|19193|18393|19264.1|18859.1|18817.7|18374.9|69
1664991000000|2022-10-05 17:30:00|18815.2|18775.2|18855.3|18815.3|19234.2|18815.3|18802.1|18417.6|9
1664991300000|2022-10-05 17:35:00|19227.1|18427.1|19244.4|18444.4|19245.6|18823.3|18845|18427.1|7
1664991600000|2022-10-05 17:40:00|19257.2|18457.2|19261|18461|19261|18461|19257.2|18457.2|2
1664991900000|2022-10-05 17:45:00|19262.2|18462.2|19262.3|18462.3|19263.3|18463.3|19261.1|18461.1|3
1664992200000|2022-10-05 17:50:00|19263.6|18463.6|19283.6|18483.6|19286|18863.2|18883.2|18462|16
1664992500000|2022-10-05 17:55:00|19277|18477|19219.5|18419.5|19277|18477|19219.5|18419.5|8
1665057600000|2022-10-06 12:00:00|19203.3|18403.3|19177.8|18377.8|19203.3|18403.3|19115.8|18315.8|19
1665057900000|2022-10-06 12:05:00|19174.2|18374.2|19169.2|18369.2|19174.2|18374.2|19169.2|18369.2|4
1665058200000|2022-10-06 12:10:00|19169.1|18369.1|18768.7|18728.7|19169.1|18728.7|18768.7|18353.7|4
1665058500000|2022-10-06 12:15:00|18770|18730|18765.9|18725.9|19143.9|18730|18756.4|18323.9|6
1665058800000|2022-10-06 12:20:00|19147.1|18347.1|19147|18347|19147.1|18347.1|19147|18347|0
1665059100000|2022-10-06 12:25:00|19159.6|18359.6|19185.7|18385.7|19192.3|18392.3|19159.6|18359.6|7
1665059400000|2022-10-06 12:30:00|19185.6|18385.6|19190.4|18390.4|19197.2|18397.2|19182.9|18382.9|5
1665059700000|2022-10-06 12:35:00|19187.7|18387.7|19191.1|18391.1|19191.1|18391.1|19187.7|18387.7|1
1665060000000|2022-10-06 12:40:00|18822.5|18782.5|18827.1|18803.1|19195.1|18806.3|18799.9|18374.9|2
1665060300000|2022-10-06 12:45:00|18838.8|18798.8|19256.2|18456.2|19257.6|18804.5|18838.8|18423.3|6
1665060900000|2022-10-06 12:55:00|19258.9|18458.9|19249.6|18449.6|19258.9|18825.7|18865.7|18449.6|0
1665061200000|2022-10-06 13:00:00|19250.7|18450.7|19256.1|18456.1|19258.9|18458.9|19250.7|18450.7|1
1665061800000|2022-10-06 13:10:00|||||||||1
1665062100000|2022-10-06 13:15:00|18863.5|18839.5|19238.8|18438.8|19238.8|18839.5|18819.6|18423.8|4
1665062400000|2022-10-06 13:20:00|19238.7|18438.7|19238.7|18438.7|19238.7|18438.7|19238.7|18438.7|0
1665062700000|2022-10-06 13:25:00|19242.3|18442.3|19242.3|18442.3|19242.3|18442.3|19242.3|18442.3|0
1665063000000|2022-10-06 13:30:00|19244.6|18444.6|18881.2|18841.2|19244.6|18841.2|18881.2|18444.6|0
1665063300000|2022-10-06 13:35:00|18872|18848|19227.3|18427.3|19262.5|18857.5|18870|18427.3|18
1665063600000|2022-10-06 13:40:00|19225.9|18425.9|19219.1|18419.1|19227.3|18427.3|19219.1|18419.1|2
1665063900000|2022-10-06 13:45:00|19217.7|18417.7|19216.5|18416.5|19217.7|18417.7|19216.3|18416.3|8
1665064500000|2022-10-06 13:55:00|||||||||1
1665064800000|2022-10-06 14:00:00|19205.1|18405.1|19160.1|18360.1|19205.1|18742.6|18777.8|18360.1|11
1665065100000|2022-10-06 14:05:00|19149.1|18349.1|19131.2|18331.2|19149.1|18349.1|19127.1|18327.1|14
1665065400000|2022-10-06 14:10:00|19131.4|18331.4|19149.1|18349.1|19149.8|18349.8|19127.7|18327.7|14
1665065700000|2022-10-06 14:15:00|19132.7|18332.7|19165.6|18365.6|19170.2|18370.2|19118.4|18318.4|14
1665066000000|2022-10-06 14:20:00|||||||||10
1665066300000|2022-10-06 14:25:00|||||||||8
1665066600000|2022-10-06 14:30:00|19163.5|18363.5|19169.4|18369.4|19171.9|18371.9|19162.1|18362.1|9
1665066900000|2022-10-06 14:35:00|19171.9|18371.9|19164.6|18364.6|19173.3|18727.3|18764.6|18333.3|17
1665067200000|2022-10-06 14:40:00|19132.1|18332.1|19162.1|18362.1|19162.1|18710.5|18723.6|18328.2|23
1665067500000|2022-10-06 14:45:00|19164.8|18364.8|19162|18362|19164.8|18364.8|19162|18362|8
1665067800000|2022-10-06 14:50:00|19163.4|18363.4|19147.9|18347.9|19164.1|18364.1|19147.9|18347.9|11
1665068100000|2022-10-06 14:55:00|||||||||7
1665068700000|2022-10-06 15:05:00|19147.8|18347.8|19111.2|18311.2|19147.8|18347.8|19111.2|18311.2|1
1665069000000|2022-10-06 15:10:00|18719.7|18679.7|18918.9|18118.9|19092.6|18679.7|18719.7|18118.9|55
1665069300000|2022-10-06 15:15:00|18895.3|18095.3|19012.3|18212.3|19013.7|18564.4|18537.5|18093|10
1665069600000|2022-10-06 15:20:00|18967.8|18167.8|18940.5|18140.5|18967.8|18167.8|18939.1|18139.1|3
1665069900000|2022-10-06 15:25:00|18951.8|18151.8|18960|18160|18964.8|18164.8|18951.8|18151.8|5
1665070200000|2022-10-06 15:30:00|18944.5|18144.5|18985|18185|18987.5|18445.7|18485.7|18068.2|16
1665070500000|2022-10-06 15:35:00|18957.5|18157.5|18976.8|18176.8|18976.8|18176.8|18951.8|18151.8|28
1665070800000|2022-10-06 15:40:00|18975.6|18175.6|18970.8|18170.8|18975.6|18175.6|18970.8|18170.8|4
1665071100000|2022-10-06 15:45:00|18945.8|18145.8|18925.6|18125.6|18960.4|18160.4|18925.6|18125.6|7
1665071400000|2022-10-06 15:50:00|18936.9|18136.9|18953.3|18153.3|18953.3|18153.3|18936.9|18136.9|1
1665071700000|2022-10-06 15:55:00|18949.2|18149.2|18949.1|18149.1|18949.2|18149.2|18949.1|18149.1|1
1665072000000|2022-10-06 16:00:00|18950.5|18150.5|18943.9|18143.9|18951.6|18151.6|18943.9|18143.9|3
1665072300000|2022-10-06 16:05:00|18936.2|18136.2|18934.1|18134.1|18936.2|18519.1|18556.4|18103|12
1665072600000|2022-10-06 16:10:00|18930|18130|18901.3|18101.3|18930|18130|18901.3|18101.3|10
1665072900000|2022-10-06 16:15:00|18922.2|18122.2|18926.3|18126.3|18928.8|18128.8|18921.1|18121.1|6
1665073200000|2022-10-06 16:20:00|18929|18129|18928.8|18128.8|18930.4|18130.4|18926.3|18126.3|1
1665073500000|2022-10-06 16:25:00|18927.6|18127.6|18871.7|18071.7|18927.6|18505.4|18540.1|18071.7|19
1665073800000|2022-10-06 16:30:00|18872.8|18072.8|18905.8|18105.8|18906.7|18444.7|18468.7|18071.7|12
1665074100000|2022-10-06 16:35:00|||||||||2
1665074400000|2022-10-06 16:40:00|18905.7|18105.7|18904.4|18104.4|18905.7|18105.7|18903.2|18103.2|4
1665074700000|2022-10-06 16:45:00|18904.3|18104.3|18904.3|18104.3|18904.3|18104.3|18903.2|18103.2|2
1665075000000|2022-10-06 16:50:00|18898|18098|18914.3|18114.3|18919.1|18119.1|18892.1|18092.1|3
1665075300000|2022-10-06 16:55:00|18916.6|18116.6|18923.1|18123.1|18923.1|18123.1|18915.2|18115.2|7
1665075600000|2022-10-06 17:00:00|18920.9|18120.9|18927.6|18127.6|18927.6|18127.6|18915.9|18115.9|3
1665075900000|2022-10-06 17:05:00|18928.8|18128.8|18947.4|18147.4|18948.8|18148.8|18927.6|18127.6|1
1665076200000|2022-10-06 17:10:00|18937.8|18137.8|18931.9|18131.9|18939.2|18139.2|18930.8|18130.8|2
1665076500000|2022-10-06 17:15:00|18933.3|18133.3|18933.3|18133.3|18933.3|18133.3|18933.3|18133.3|2
1665076800000|2022-10-06 17:20:00|18931|18131|18927.1|18127.1|18935.8|18135.8|18922.1|18122.1|8
1665077100000|2022-10-06 17:25:00|18924.8|18124.8|18935.1|18135.1|18976.6|18557.7|18531.2|18116.2|53
1665077400000|2022-10-06 17:30:00|18943.7|18143.7|18618.2|18578.2|18997.1|18579.3|18618.2|18143.7|2
1665077700000|2022-10-06 17:35:00|18616.8|18576.8|18616.8|18576.8|18616.8|18576.8|18616.8|18576.8|1
1665078000000|2022-10-06 17:40:00|18997.9|18197.9|18985.8|18185.8|19005.8|18205.8|18985.8|18185.8|8
1665078300000|2022-10-06 17:45:00|18981.3|18181.3|19022.6|18222.6|19022.6|18595.2|18597.8|18181.3|3
1665078600000|2022-10-06 17:50:00|19026|18226|19024.9|18224.9|19051.9|18251.9|19020.8|18220.8|8
1665078900000|2022-10-06 17:55:00|19023.7|18223.7|18989.7|18189.7|19042.8|18242.8|18989.7|18189.7|13
1665144000000|2022-10-07 12:00:00|18906.5|18106.5|18945.1|18145.1|18946.5|18146.5|18825.8|18025.8|66
1665144300000|2022-10-07 12:05:00|18946.2|18146.2|19011.1|18211.1|19011.1|18211.1|18946.1|18146.1|2
1665144600000|2022-10-07 12:10:00|19016.1|18216.1|19067.5|18267.5|19076.7|18276.7|18992|18192|6
1665144900000|2022-10-07 12:15:00|19069.7|18269.7|19016.3|18216.3|19098.2|18298.2|19016.3|18216.3|24
1665145200000|2022-10-07 12:20:00|19014.1|18214.1|19017|18217|19022|18222|19004.6|18204.6|2
1665145500000|2022-10-07 12:25:00|19021.2|18221.2|19015.9|18215.9|19021.2|18221.2|19015.9|18215.9|3
1665145800000|2022-10-07 12:30:00|19013.1|18213.1|19025|18225|19026.1|18226.1|19013.1|18213.1|7
1665146100000|2022-10-07 12:35:00|19028.4|18228.4|19020.2|18220.2|19029.8|18229.8|19018.8|18218.8|6
1665146400000|2022-10-07 12:40:00|19021.6|18221.6|19014.3|18214.3|19022.7|18222.7|19010.1|18210.1|3
1665146700000|2022-10-07 12:45:00|19008.7|18208.7|19011.4|18211.4|19011.4|18211.4|19003|18203|4
1665147000000|2022-10-07 12:50:00|19012.5|18212.5|19021.7|18221.7|19031.7|18231.7|18994.5|18194.5|4
1665147300000|2022-10-07 12:55:00|19029.2|18229.2|19025.5|18225.5|19050.5|18250.5|18963.8|18163.8|7
1665147600000|2022-10-07 13:00:00|19029.7|18229.7|19014.8|18214.8|19066.8|18266.8|18952.8|18152.8|4
1665147900000|2022-10-07 13:05:00|19016.2|18216.2|18964.7|18164.7|19050.1|18250.1|18958.6|18158.6|4
1665148200000|2022-10-07 13:10:00|18970.4|18170.4|18993.6|18193.6|19016.7|18216.7|18952.2|18152.2|1
1665148500000|2022-10-07 13:15:00|18982.6|18182.6|19008.6|18208.6|19008.6|18208.6|18959.2|18159.2|2
1665148800000|2022-10-07 13:20:00|18994.3|18194.3|18956.1|18156.1|19023.6|18223.6|18956.1|18156.1|4
1665149100000|2022-10-07 13:25:00|18956|18156|18949.4|18149.4|19006|18574.5|18614.5|18149.4|5
1665149400000|2022-10-07 13:30:00|18947.3|18147.3|18609.1|18569.1|18988.3|18569.1|18609.1|18094.4|6
1665149700000|2022-10-07 13:35:00|18607.7|18567.7|18969.4|18169.4|18981.1|18580.7|18601.9|18119.1|10
1665150000000|2022-10-07 13:40:00|18971.6|18171.6|18921.2|18121.2|18988.6|18188.6|18905.8|18105.8|8
1665150300000|2022-10-07 13:45:00|18945.8|18145.8|19015.1|18215.1|19015.1|18215.1|18939.7|18139.7|2
1665150600000|2022-10-07 13:50:00|19013.7|18213.7|18988.2|18188.2|19018.7|18218.7|18940.7|18140.7|4
1665150900000|2022-10-07 13:55:00|18992.6|18192.6|18974.1|18174.1|18999.3|18199.3|18951.9|18151.9|4
1665151200000|2022-10-07 14:00:00|18969.1|18169.1|18999.2|18199.2|18999.2|18571.6|18604.5|18158.9|8
1665151500000|2022-10-07 14:05:00|19010.2|18210.2|19026.2|18226.2|19031.1|18231.1|18998.9|18198.9|15
1665151800000|2022-10-07 14:10:00|19028.4|18228.4|19042|18242|19046.2|18246.2|19028.4|18228.4|3
1665152100000|2022-10-07 14:15:00|19050.4|18250.4|18675.7|18635.7|19051.8|18635.7|18656|18228.4|7
1665152400000|2022-10-07 14:20:00|18676.8|18636.8|19078.7|18278.7|19092.6|18688.1|18675.7|18274.3|10
1665152700000|2022-10-07 14:25:00|19080.1|18280.1|19082.2|18282.2|19084.4|18284.4|19076.4|18276.4|7
1665153000000|2022-10-07 14:30:00|19080.8|18280.8|18720|18680|19098.9|18680|18720|18278.6|3
1665153300000|2022-10-07 14:35:00|18718.9|18678.9|18733.6|18693.6|19108.1|18693.6|18718.9|18302.5|7
1665153600000|2022-10-07 14:40:00|18733.5|18693.5|18737.8|18697.8|18737.8|18697.8|18733.5|18693.5|6
1665153900000|2022-10-07 14:45:00|18739.2|18699.2|19213.8|18413.8|19237.7|18701.9|18732.1|18334|11
1665154200000|2022-10-07 14:50:00|19214.9|18414.9|19202.7|18402.7|19214.9|18414.9|19193.8|18393.8|6
1665154500000|2022-10-07 14:55:00|19204.1|18404.1|18804.2|18764.2|19205.5|18775.5|18804.2|18390.2|10
1665154800000|2022-10-07 15:00:00|18802.8|18762.8|19200.4|18400.4|19200.4|18768.4|18800|18399.3|7
1665155100000|2022-10-07 15:05:00|19206.1|18406.1|19238.9|18438.9|19238.9|18818.1|18851.4|18406.1|6
1665155400000|2022-10-07 15:10:00|19240.3|18440.3|19210.2|18410.2|19243.1|18827.4|18840.1|18410.2|11
1665155700000|2022-10-07 15:15:00|19230.5|18430.5|19219.7|18419.7|19230.5|18809.9|18822.5|18390.5|7
1665156000000|2022-10-07 15:20:00|||||||||2
1665156300000|2022-10-07 15:25:00|19219.4|18419.4|19217.2|18417.2|19219.7|18419.7|19217.2|18417.2|3
1665156600000|2022-10-07 15:30:00|19218.3|18418.3|19227.6|18427.6|19227.6|18427.6|19218.3|18418.3|5
1665156900000|2022-10-07 15:35:00|19228.7|18428.7|19231.5|18431.5|19232.9|18432.9|19218.8|18418.8|6
1665157200000|2022-10-07 15:40:00|19235.7|18435.7|19176.5|18376.5|19235.7|18813.5|18853.5|18376.5|5
1665157500000|2022-10-07 15:45:00|18794.3|18754.3|19190|18390|19192.8|18754.3|18792.9|18380.8|5
1665157800000|2022-10-07 15:50:00|19192.8|18392.8|19187.5|18387.5|19194.6|18394.6|19185.3|18385.3|3
1665158100000|2022-10-07 15:55:00|19184.2|18384.2|19123.7|18323.7|19185.6|18765.2|18798.1|18322.6|8
1665158400000|2022-10-07 16:00:00|19128|18328|19144|18344|19152.3|18352.3|19120.5|18320.5|9
1665158700000|2022-10-07 16:05:00|19138.6|18338.6|19146.8|18346.8|19146.8|18346.8|19131.5|18331.5|4
1665159000000|2022-10-07 16:10:00|19145.4|18345.4|19132.1|18332.1|19146.8|18346.8|19129.3|18329.3|2
1665159300000|2022-10-07 16:15:00|19133.5|18333.5|19134.9|18334.9|19151|18351|19133.5|18333.5|4
1665159600000|2022-10-07 16:20:00|19127.9|18327.9|19152.4|18352.4|19152.4|18352.4|19127.8|18327.8|4
1665159900000|2022-10-07 16:25:00|19154.6|18354.6|19214.7|18414.7|19214.7|18778.9|18814.7|18354.5|8
1665160200000|2022-10-07 16:30:00|18838.4|18798.4|19201.4|18401.4|19202.5|18809.7|18838.4|18394.7|6
1665160500000|2022-10-07 16:35:00|19201.3|18401.3|19204.2|18404.2|19204.2|18404.2|19200.2|18400.2|5
1665160800000|2022-10-07 16:40:00|19206.6|18406.6|19204.1|18404.1|19206.6|18406.6|19204.1|18404.1|1
1665161100000|2022-10-07 16:45:00|19205.5|18405.5|19208.3|18408.3|19210.8|18410.8|19205.5|18405.5|4
1665161400000|2022-10-07 16:50:00|19209.1|18409.1|19203.4|18403.4|19210.8|18410.8|19185.9|18385.9|5
1665161700000|2022-10-07 16:55:00|19204.5|18404.5|19192|18392|19204.5|18404.5|19179.8|18379.8|4
1665162000000|2022-10-07 17:00:00|19190.9|18390.9|19219.8|18419.8|19220.9|18420.9|19190.9|18390.9|2
1665162300000|2022-10-07 17:05:00|19228.4|18428.4|19257.1|18457.1|19257.1|18856.6|18847.3|18409.3|30
1665162600000|2022-10-07 17:10:00|19258.5|18458.5|19414.3|18614.3|19416.8|18616.8|19257.4|18457.4|19
1665162900000|2022-10-07 17:15:00|19415.7|18615.7|19411.4|18611.4|19415.7|18615.7|19411.4|18611.4|2
1665163200000|2022-10-07 17:20:00|19401.4|18601.4|19410|18610|19410|18610|19397.5|18597.5|3
1665163500000|2022-10-07 17:25:00|19407.5|18607.5|19411.5|18611.5|19432.1|19018.7|19018.2|18592.9|76
1665163800000|2022-10-07 17:30:00|19029|18989|19411.5|18611.5|19411.5|18996.2|19020.2|18605.7|3
1665164100000|2022-10-07 17:35:00|19026.5|18986.5|19047.5|19007.5|19426.4|19008.6|19016|18608.6|8
1665164400000|2022-10-07 17:40:00|19048.6|19008.6|19416.8|18616.8|19416.8|19024.4|19047.5|18592.5|9
1665164700000|2022-10-07 17:45:00|19034.7|18994.7|19390.7|18590.7|19390.7|18997.7|19015.2|18581.1|3
1665165000000|2022-10-07 17:50:00|19008.6|18968.6|19025.2|19001.2|19407.1|19001.2|18995.5|18565.7|5
1665165300000|2022-10-07 17:55:00|19026.6|19002.6|19377.8|18577.8|19398.5|19004|19026.6|18572.9|15
1665403200000|2022-10-10 12:00:00|19030.8|19006.8|19423.2|18623.2|19423.2|19006.8|19030.8|18607.2|18
1665403500000|2022-10-10 12:05:00|19428.1|18628.1|19426.1|18626.1|19428.1|18628.1|19426.1|18626.1|1
1665403800000|2022-10-10 12:10:00|19421.3|18621.3|19347.8|18547.8|19421.3|18621.3|19347.8|18547.8|7
1665404100000|2022-10-10 12:15:00|19375.8|18575.8|19348.7|18548.7|19378.3|18578.3|19324|18524|11
1665404400000|2022-10-10 12:20:00|19320.2|18520.2|19320.2|18520.2|19320.2|18520.2|19320.2|18520.2|0
1665404700000|2022-10-10 12:25:00|19321.7|18521.7|19321.7|18521.7|19321.7|18521.7|19321.7|18521.7|0
1665405000000|2022-10-10 12:30:00|19317.8|18517.8|19318.4|18518.4|19319.8|18519.8|19316.9|18516.9|2
1665405300000|2022-10-10 12:35:00|19319.3|18519.3|19351.8|18551.8|19351.8|18551.8|19316.8|18516.8|4
1665405600000|2022-10-10 12:40:00|19361.5|18561.5|19359.9|18559.9|19361.5|18561.5|19347.7|18547.7|19
1665405900000|2022-10-10 12:45:00|19356.9|18556.9|19356.8|18556.8|19356.9|18556.9|19356.8|18556.8|1
1665406200000|2022-10-10 12:50:00|19359.9|18559.9|19356.8|18556.8|19359.9|18559.9|19356.8|18556.8|2
1665406800000|2022-10-10 13:00:00|19361.4|18561.4|19354.4|18554.4|19361.4|18561.4|19351|18551|4
1665407100000|2022-10-10 13:05:00|||||||||1
1665407400000|2022-10-10 13:10:00|||||||||1
1665407700000|2022-10-10 13:15:00|19354.3|18554.3|19354.3|18554.3|19358.9|18558.9|19354.3|18554.3|1
1665408000000|2022-10-10 13:20:00|19352.8|18552.8|19352.8|18552.8|19352.8|18552.8|19352.8|18552.8|0
1665408300000|2022-10-10 13:25:00|19352.7|18552.7|19409.1|18609.1|19409.1|18609.1|19352.7|18552.7|16
1665408600000|2022-10-10 13:30:00|19407.6|18607.6|19408.5|18608.5|19408.5|18608.5|19407.5|18607.5|0
1665408900000|2022-10-10 13:35:00|19410|18610|19030.6|18990.6|19411.6|18992.1|19030.6|18610|1
1665409200000|2022-10-10 13:40:00|19394.1|18594.1|19363.6|18563.6|19394.1|18594.1|19363.6|18563.6|7
1665409500000|2022-10-10 13:45:00|19358.8|18558.8|19366.5|18566.5|19366.5|18566.5|19358.8|18558.8|2
1665409800000|2022-10-10 13:50:00|19373.4|18573.4|19381.4|18581.4|19381.5|18966.7|19006.7|18572.4|5
1665410100000|2022-10-10 13:55:00|19372.9|18572.9|19364.6|18564.6|19383.9|18583.9|19364.6|18564.6|4
1665410400000|2022-10-10 14:00:00|19362.1|18562.1|19364.6|18564.6|19364.6|18564.6|19362.1|18562.1|8
1665410700000|2022-10-10 14:05:00|19365.6|18565.6|19352.1|18552.1|19387.9|18587.9|19333.1|18533.1|8
1665411000000|2022-10-10 14:10:00|19349|18549|19349|18549|19349|18549|19349|18549|0
1665411300000|2022-10-10 14:15:00|||||||||1
1665411600000|2022-10-10 14:20:00|19347|18547|19346|18546|19347|18547|19322.6|18522.6|6
1665411900000|2022-10-10 14:25:00|19344.5|18544.5|19346|18546|19347.5|18547.5|19344.5|18544.5|10
1665412200000|2022-10-10 14:30:00|19365.4|18565.4|19324|18524|19367|18941|18981|18524|6
1665412500000|2022-10-10 14:35:00|19332.7|18532.7|19343.1|18543.1|19345|18545|19321|18521|3
1665412800000|2022-10-10 14:40:00|19343|18543|19337.5|18537.5|19343|18543|19335.5|18535.5|9
1665413100000|2022-10-10 14:45:00|19335.9|18535.9|19325.9|18525.9|19335.9|18535.9|19325.9|18525.9|2
1665413400000|2022-10-10 14:50:00|19323|18523|19344.3|18544.3|19344.9|18891.4|18931.4|18515.7|4
1665413700000|2022-10-10 14:55:00|19342.4|18542.4|19342.4|18542.4|19342.4|18542.4|19342.4|18542.4|2
1665414000000|2022-10-10 15:00:00|19342.3|18542.3|19342.3|18542.3|19342.3|18542.3|19342.3|18542.3|0
1665414300000|2022-10-10 15:05:00|18950.8|18910.8|19289.8|18489.8|19289.8|18910.8|18920.9|18488.9|6
1665414600000|2022-10-10 15:10:00|19287.3|18487.3|19291.1|18491.1|19291.1|18491.1|19282.3|18482.3|4
1665414900000|2022-10-10 15:15:00|19283.4|18483.4|19305.9|18505.9|19305.9|18505.9|19272.6|18472.6|2
1665415200000|2022-10-10 15:20:00|18930.9|18890.9|19321.8|18521.8|19321.9|18905.6|18921.9|18518.8|5
1665415500000|2022-10-10 15:25:00|19319.9|18519.9|19343.4|18543.4|19343.4|18905.8|18929.8|18513.8|1
1665415800000|2022-10-10 15:30:00|19346.4|18546.4|19253.9|18453.9|19350.6|18920.6|18929.2|18452.7|17
1665416100000|2022-10-10 15:35:00|19264.6|18464.6|19272.3|18472.3|19272.3|18472.3|19264.6|18464.6|5
1665416400000|2022-10-10 15:40:00|19260.8|18460.8|19272.9|18472.9|19272.9|18472.9|19248.1|18448.1|5
1665416700000|2022-10-10 15:45:00|19266.1|18466.1|19252.5|18452.5|19266.1|18466.1|19244|18444|1
1665417000000|2022-10-10 15:50:00|19263.8|18463.8|19268|18468|19269|18469|19262.8|18462.8|9
1665417300000|2022-10-10 15:55:00|19266.5|18466.5|19272.4|18472.4|19274.3|18474.3|19266.4|18466.4|6
1665417600000|2022-10-10 16:00:00|19273.9|18473.9|19299.1|18499.1|19299.1|18499.1|19273.9|18473.9|0
1665418200000|2022-10-10 16:10:00|19300.6|18500.6|19300.6|18500.6|19300.6|18500.6|19300.6|18500.6|0
1665418500000|2022-10-10 16:15:00|19298.1|18498.1|19295.5|18495.5|19298.6|18498.6|19293.1|18493.1|1
1665418800000|2022-10-10 16:20:00|19297.1|18497.1|19297.1|18497.1|19297.1|18497.1|19297.1|18497.1|0
1665419100000|2022-10-10 16:25:00|19297|18497|19300.1|18500.1|19300.1|18500.1|19296.1|18496.1|5
1665419400000|2022-10-10 16:30:00|19301|18501|19303|18503|19303|18503|19301|18501|3
1665419700000|2022-10-10 16:35:00|19302.9|18502.9|19292.5|18492.5|19304.5|18504.5|19291.6|18491.6|3
1665420000000|2022-10-10 16:40:00|19288.7|18488.7|19288.7|18488.7|19288.7|18488.7|19288.7|18488.7|7
1665420300000|2022-10-10 16:45:00|19288.6|18488.6|19266.5|18466.5|19288.6|18488.6|19266.5|18466.5|0
1665420600000|2022-10-10 16:50:00|19263.6|18463.6|19268.2|18468.2|19288.2|18488.2|19263.6|18463.6|8
1665420900000|2022-10-10 16:55:00|19288.2|18488.2|19288.2|18488.2|19288.2|18488.2|19288.2|18488.2|1
1665421200000|2022-10-10 17:00:00|19290.1|18490.1|19290.1|18490.1|19290.1|18490.1|19290.1|18490.1|0
1665421500000|2022-10-10 17:05:00|19289.1|18489.1|19101.6|18301.6|19290.1|18802|18842|18301.6|21
1665421800000|2022-10-10 17:10:00|19098.1|18298.1|18939|18139|19098.1|18298.1|18921|18121|23
1665422100000|2022-10-10 17:15:00|18949.8|18149.8|18919.8|18119.8|18995.4|18579.2|18561.2|18119.2|16
1665422400000|2022-10-10 17:20:00|18518.6|18478.6|18912|18112|18912|18486.6|18463|18013|38
1665422700000|2022-10-10 17:25:00|18924.5|18124.5|18357.6|18317.6|18932.4|18428.4|18273.8|17874.3|137
1665423000000|2022-10-10 17:30:00|18728.9|17928.9|18849.1|18049.1|18858.1|18443.7|18460.1|17928|20
1665423300000|2022-10-10 17:35:00|18850.6|18050.6|18832.3|18032.3|18857.5|18057.5|18811.6|18011.6|6
1665423600000|2022-10-10 17:40:00|18827.7|18027.7|18728.4|17928.4|18854.4|18373.8|18413.8|17923.4|14
1665423900000|2022-10-10 17:45:00|18725|17925|18685.2|17885.2|18725|18267.5|18307.5|17880.2|3
1665424200000|2022-10-10 17:50:00|18685.1|17885.1|18727.8|17927.8|18749.9|17949.9|18685.1|17885.1|6
1665424500000|2022-10-10 17:55:00|18729.3|17929.3|18748.3|17948.3|18748.3|17948.3|18729.3|17929.3|10
1665489600000|2022-10-11 12:00:00|18769|17969|18798.5|17998.5|18882.5|18448.6|18467.9|17919.7|24
1665489900000|2022-10-11 12:05:00|18801|18001|18809|18009|18809|18009|18801|18001|0
1665490200000|2022-10-11 12:10:00|18806.5|18006.5|18803.4|18003.4|18807.4|18007.4|18803.4|18003.4|3
1665490500000|2022-10-11 12:15:00|18804.9|18004.9|18845.2|18045.2|18845.2|18045.2|18804.9|18004.9|9
1665490800000|2022-10-11 12:20:00|18811.5|18011.5|18837.4|18037.4|18837.4|18037.4|18810.5|18010.5|2
1665491100000|2022-10-11 12:25:00|18842.4|18042.4|18903.5|18103.5|18906.7|18453.9|18489.2|18042.4|6
1665491400000|2022-10-11 12:30:00|18901.7|18101.7|18910.7|18110.7|18913.9|18113.9|18898.5|18098.5|4
1665491700000|2022-10-11 12:35:00|18915.4|18115.4|18920.1|18120.1|18920.1|18120.1|18915.4|18115.4|2
1665492000000|2022-10-11 12:40:00|18920|18120|18922.5|18122.5|18922.5|18122.5|18920|18120|0
1665492300000|2022-10-11 12:45:00|18923.4|18123.4|18927.5|18127.5|18932.5|18132.5|18923.4|18123.4|4
1665492600000|2022-10-11 12:50:00|||||||||1
1665492900000|2022-10-11 12:55:00|18927.4|18127.4|18929.9|18129.9|18929.9|18129.9|18927.4|18127.4|1
1665493200000|2022-10-11 13:00:00|18930.8|18130.8|18957.1|18157.1|19002.4|18202.4|18930.8|18130.8|21
1665493500000|2022-10-11 13:05:00|18964.6|18164.6|18933.7|18133.7|18987.1|18187.1|18924.6|18124.6|1
1665493800000|2022-10-11 13:10:00|18935.2|18135.2|18896.8|18096.8|18935.2|18135.2|18896.8|18096.8|8
1665494100000|2022-10-11 13:15:00|18895.9|18095.9|18844.2|18044.2|18899.3|18099.3|18831.8|18031.8|5
1665494400000|2022-10-11 13:20:00|18845.2|18045.2|18849.2|18049.2|18850.8|18416.2|18446.7|18039.2|3
1665494700000|2022-10-11 13:25:00|18846.1|18046.1|18922.3|18122.3|18923.3|18500.8|18540.8|18044.2|17
1665495000000|2022-10-11 13:30:00|18923.2|18123.2|18923.2|18123.2|18923.2|18506.9|18527.7|18121.7|14
1665495300000|2022-10-11 13:35:00|18540.7|18500.7|18922.3|18122.3|18923.2|18500.7|18536.4|18119.1|6
1665495600000|2022-10-11 13:40:00|18536.3|18496.3|18919.7|18119.7|18922.3|18496.3|18536.3|18119.1|1
1665495900000|2022-10-11 13:45:00|18529|18505|18908.8|18108.8|18913.9|18505|18498.3|18090.9|5
1665496200000|2022-10-11 13:50:00|18906.3|18106.3|18954|18154|18954|18154|18906.3|18106.3|9
1665496500000|2022-10-11 13:55:00|18956.8|18156.8|19007.7|18207.7|19009.3|18564.3|18594.8|18156.8|5
1665496800000|2022-10-11 14:00:00|19006.1|18206.1|18980|18180|19006.1|18206.1|18961.6|18161.6|49
1665497100000|2022-10-11 14:05:00|18981.6|18181.6|18981.6|18181.6|18981.6|18181.6|18981.6|18181.6|7
1665497400000|2022-10-11 14:10:00|18984.7|18184.7|18984.7|18184.7|18984.7|18184.7|18974.5|18174.5|0
1665497700000|2022-10-11 14:15:00|18982.8|18182.8|18984.7|18184.7|18984.7|18184.7|18982.8|18182.8|0
1665498000000|2022-10-11 14:20:00|18984.6|18184.6|18980.3|18180.3|18984.6|18184.6|18980.3|18180.3|2
1665498300000|2022-10-11 14:25:00|18981.2|18181.2|18986.2|18186.2|18989.6|18189.6|18977.1|18177.1|6
1665498600000|2022-10-11 14:30:00|18990.2|18190.2|18979.3|18179.3|18990.2|18190.2|18978|18178|6
1665498900000|2022-10-11 14:35:00|18984|18184|18985.6|18185.6|18985.6|18185.6|18984|18184|11
1665499200000|2022-10-11 14:40:00|18984|18184|18996.5|18196.5|18996.5|18196.5|18970.6|18170.6|14
1665499500000|2022-10-11 14:45:00|18995.5|18195.5|18989.6|18189.6|18996.5|18196.5|18989.6|18189.6|7
1665499800000|2022-10-11 14:50:00|18991.2|18191.2|18991.1|18191.1|18991.2|18191.2|18991.1|18191.1|1
1665500100000|2022-10-11 14:55:00|18995.7|18195.7|18993.9|18193.9|18999.6|18199.6|18993.9|18193.9|2
1665500400000|2022-10-11 15:00:00|18993.8|18193.8|18993.8|18193.8|18993.8|18193.8|18993.8|18193.8|1
1665500700000|2022-10-11 15:05:00|18994.7|18194.7|19037|18237|19038.5|18238.5|18994.7|18194.7|16
1665501000000|2022-10-11 15:10:00|19037.9|18237.9|19041.9|18241.9|19041.9|18241.9|19037.9|18237.9|5
1665501300000|2022-10-11 15:15:00|18664.7|18624.7|19016.9|18216.9|19041.9|18624.7|18664.7|18216.9|6
1665501600000|2022-10-11 15:20:00|19014.1|18214.1|19007.8|18207.8|19014.1|18214.1|19007.8|18207.8|0
1665501900000|2022-10-11 15:25:00|19009.6|18209.6|19017.2|18217.2|19017.2|18217.2|19009.6|18209.6|64
1665502200000|2022-10-11 15:30:00|19015.6|18215.6|19020.4|18220.4|19020.4|18220.4|19015.6|18215.6|4
1665502500000|2022-10-11 15:35:00|19020.1|18220.1|19020.1|18220.1|19020.1|18220.1|19018.5|18218.5|44
1665502800000|2022-10-11 15:40:00|19020|18220|19020|18220|19020|18220|19020|18220|2
1665503100000|2022-10-11 15:45:00|||||||||1
1665503400000|2022-10-11 15:50:00|19021.6|18221.6|19021.6|18221.6|19021.6|18221.6|19021.6|18221.6|2
1665503700000|2022-10-11 15:55:00|18642.5|18602.5|18648.4|18608.4|19025.2|18608.4|18642.5|18225.2|39
1665504000000|2022-10-11 16:00:00|18648.3|18608.3|18648.3|18608.3|18648.3|18608.3|18648.3|18608.3|4
1665504300000|2022-10-11 16:05:00|18641.2|18617.2|18639.7|18615.7|18641.2|18617.2|18639.7|18615.7|2
1665504600000|2022-10-11 16:10:00|18639.6|18615.6|18633|18609|18642.1|18618.1|18633|18609|14
1665504900000|2022-10-11 16:15:00|18634.6|18610.6|18644.6|18620.6|18644.6|18620.6|18634.6|18610.6|5
1665505200000|2022-10-11 16:20:00|18641.4|18617.4|18643|18619|18643|18619|18641.4|18617.4|3
1665505500000|2022-10-11 16:25:00|18648|18624|19018.2|18218.2|19036.9|18636.5|18643|18212.5|26
1665505800000|2022-10-11 16:30:00|19017.3|18217.3|18990.7|18190.7|19017.3|18217.3|18968.2|18168.2|15
1665506100000|2022-10-11 16:35:00|18992.2|18192.2|19013.1|18213.1|19022.2|18222.2|18992.2|18192.2|2
1665506700000|2022-10-11 16:45:00|19025.6|18225.6|19033.1|18233.1|19033.7|18233.7|19023.1|18223.1|14
1665507000000|2022-10-11 16:50:00|18654.9|18614.9|18979|18179|18983.3|18620.4|18629.1|18157.4|14
1665507300000|2022-10-11 16:55:00|18974.2|18174.2|18987.8|18187.8|18987.9|18187.9|18974.2|18174.2|12
1665507600000|2022-10-11 17:00:00|||||||||2
1665507900000|2022-10-11 17:05:00|18989.4|18189.4|18990.3|18190.3|18992.1|18192.1|18987.8|18187.8|9
1665508200000|2022-10-11 17:10:00|18991.2|18191.2|18991.2|18191.2|18991.2|18191.2|18991.2|18191.2|1
1665508500000|2022-10-11 17:15:00|18990.2|18190.2|18986.8|18186.8|18998.6|18198.6|18986.8|18186.8|3
1665508800000|2022-10-11 17:20:00|18618.1|18578.1|19053.1|18253.1|19053.1|18578.1|18618.1|18210.9|6
1665509100000|2022-10-11 17:25:00|19063.2|18263.2|19047.9|18247.9|19154.9|18741.6|18700.6|18246.6|99
1665509400000|2022-10-11 17:30:00|19037.9|18237.9|19079.7|18279.7|19084.3|18570.6|18610.6|18210|36
1665509700000|2022-10-11 17:35:00|||||||||8
1665510000000|2022-10-11 17:40:00|19079.6|18279.6|19079.6|18279.6|19079.6|18279.6|19079.6|18279.6|1
1665510300000|2022-10-11 17:45:00|19078.1|18278.1|19078|18278|19078.1|18278.1|19078|18278|4
1665510600000|2022-10-11 17:50:00|19076.4|18276.4|19088.9|18288.9|19123.9|18323.9|19076.4|18276.4|2
1665510900000|2022-10-11 17:55:00|19091.4|18291.4|19080|18280|19091.4|18291.4|19076.6|18276.6|10
1665576000000|2022-10-12 12:00:00|19071.8|18271.8|19070.1|18270.1|19119.1|18319.1|19070.1|18270.1|8
1665576300000|2022-10-12 12:05:00|19068.5|18268.5|19009.3|18209.3|19073.5|18273.5|19009.3|18209.3|4
1665576600000|2022-10-12 12:10:00|18997.6|18197.6|19044.2|18244.2|19044.2|18244.2|18995.1|18195.1|11
1665576900000|2022-10-12 12:15:00|19043.3|18243.3|19050.7|18250.7|19050.7|18250.7|19043.2|18243.2|1
1665577200000|2022-10-12 12:20:00|||||||||1
1665577500000|2022-10-12 12:25:00|18649.1|18609.1|18684.9|18644.9|19057.9|18645|18649.1|18229.1|6
1665577800000|2022-10-12 12:30:00|18681.7|18641.7|19029.3|18229.3|19042.6|18641.7|18649.6|18224.3|22
1665578100000|2022-10-12 12:35:00|19028.4|18228.4|19025.9|18225.9|19028.4|18228.4|19025.9|18225.9|2
1665578400000|2022-10-12 12:40:00|18633.6|18593.6|19010.1|18210.1|19016.6|18593.6|18633.6|18201.9|10
1665578700000|2022-10-12 12:45:00|||||||||1
1665579000000|2022-10-12 12:50:00|||||||||1
1665579300000|2022-10-12 12:55:00|19010|18210|19010|18210|19010|18210|19010|18210|11
1665579600000|2022-10-12 13:00:00|19013.5|18213.5|19020|18220|19020|18220|19013.5|18213.5|0
1665579900000|2022-10-12 13:05:00|19022.6|18222.6|19045|18245|19046.6|18246.6|19022.6|18222.6|3
1665580200000|2022-10-12 13:10:00|19053.2|18253.2|19052.4|18252.4|19054.9|18254.9|19051.6|18251.6|1
1665580500000|2022-10-12 13:15:00|19053.3|18253.3|19069.2|18269.2|19072.7|18272.7|19052.4|18252.4|77
1665580800000|2022-10-12 13:20:00|19071.8|18271.8|18764.6|18724.6|19112.8|18729|18726.1|18271.8|26
1665581100000|2022-10-12 13:25:00|18764.5|18724.5|18764.5|18724.5|18764.5|18724.5|18764.5|18724.5|0
1665581400000|2022-10-12 13:30:00|18767|18727|19162.6|18362.6|19175.1|18778.1|18759.9|18354.8|10
1665581700000|2022-10-12 13:35:00|19154.7|18354.7|18697.7|18657.7|19154.7|18674.2|18697.7|18274.1|19
1665582000000|2022-10-12 13:40:00|19083.8|18283.8|19126.9|18326.9|19130.2|18330.2|19083.8|18283.8|6
1665582300000|2022-10-12 13:45:00|19127.8|18327.8|19113.5|18313.5|19131|18331|19113.5|18313.5|0
1665582600000|2022-10-12 13:50:00|19111.7|18311.7|19118|18318|19126.7|18326.7|19109.9|18309.9|9
1665582900000|2022-10-12 13:55:00|19125.1|18325.1|19131.5|18331.5|19142.9|18737|18751.3|18325.1|6
1665583200000|2022-10-12 14:00:00|18747|18723|19177.1|18377.1|19178.7|18773.6|18747|18372.2|6
1665583500000|2022-10-12 14:05:00|19172.2|18372.2|19172.3|18372.3|19172.3|18751.9|18768.5|18360.9|4
1665583800000|2022-10-12 14:10:00|||||||||2
1665584100000|2022-10-12 14:15:00|19180.4|18380.4|19175.4|18375.4|19180.4|18380.4|19175.4|18375.4|4
1665584400000|2022-10-12 14:20:00|18797.1|18757.1|19186.1|18386.1|19186.1|18765.2|18797.1|18386.1|2
1665584700000|2022-10-12 14:25:00|18805.2|18765.2|18801.3|18761.3|19186.1|18770.1|18782.7|18386.1|16
1665585000000|2022-10-12 14:30:00|18799.7|18759.7|18792.5|18768.5|19170.4|18768.5|18776.3|18359.1|15
1665585300000|2022-10-12 14:35:00|18794.2|18770.2|18794.1|18770.1|18794.2|18770.2|18794.1|18770.1|0
1665585600000|2022-10-12 14:40:00|18800.6|18776.6|18778.8|18738.8|19160.6|18776.6|18776.5|18353.7|7
1665585900000|2022-10-12 14:45:00|18782.1|18742.1|18777.2|18737.2|18782.1|18742.1|18777.2|18737.2|3
1665586200000|2022-10-12 14:50:00|18782|18742|18782|18742|18782|18742|18781.2|18741.2|5
1665586500000|2022-10-12 14:55:00|19176|18376|19196.4|18396.4|19196.4|18773.9|18813.9|18374.4|53
1665586800000|2022-10-12 15:00:00|19199.6|18399.6|19199.6|18399.6|19199.6|18399.6|19199.6|18399.6|2
1665587100000|2022-10-12 15:05:00|19209.3|18409.3|18828.8|18804.8|19209.3|18804.8|18826.8|18407.7|3
1665587400000|2022-10-12 15:10:00|18832|18808|18833.6|18809.6|18833.6|18809.6|18825.5|18801.5|9
1665587700000|2022-10-12 15:15:00|18835.2|18811.2|18835.2|18811.2|18835.2|18811.2|18835.2|18811.2|5
1665588000000|2022-10-12 15:20:00|18814.1|18790.1|19199.2|18399.2|19199.2|18790.1|18814.1|18392.5|8
1665588300000|2022-10-12 15:25:00|19212.4|18412.4|19207.5|18407.5|19212.4|18790.4|18814.4|18407.5|2
1665588600000|2022-10-12 15:30:00|19209.1|18409.1|18836.5|18796.5|19209.1|18798.1|18827.4|18409.1|5
1665588900000|2022-10-12 15:35:00|18833.2|18793.2|19165.1|18365.1|19175.7|18797.2|18814.5|18365.1|18
1665589200000|2022-10-12 15:40:00|19166|18366|19179|18379|19179.1|18379.1|19165.1|18365.1|1
1665589500000|2022-10-12 15:45:00|18797.3|18757.3|19182.3|18382.3|19182.3|18759.8|18794|18364.2|2
1665589800000|2022-10-12 15:50:00|18801.4|18761.4|19183|18383|19183|18761.4|18799.7|18380.5|18
1665590100000|2022-10-12 15:55:00|18805|18781|18775.1|18751.1|19173.1|18781|18775.1|18373.1|12
1665590400000|2022-10-12 16:00:00|18774.2|18750.2|19253.4|18453.4|19292.7|18870.2|18772.6|18355.5|75
1665590700000|2022-10-12 16:05:00|19250.9|18450.9|19373.9|18573.9|19379.5|18962.1|18917.5|18450.9|74
1665591000000|2022-10-12 16:10:00|19369.5|18569.5|19618.8|18818.8|19618.8|19191.8|19019|18553.9|134
1665591300000|2022-10-12 16:15:00|19617.1|18817.1|19721.3|18921.3|19758|18958|19608.6|18808.6|34
1665591600000|2022-10-12 16:20:00|19731.1|18931.1|19740.9|18940.9|19743.5|19311|19313.7|18886.7|48
1665591900000|2022-10-12 16:25:00|19742.6|18942.6|19835.7|19035.7|19839.2|19331.7|19365.1|18942.6|14
1665592200000|2022-10-12 16:30:00|19836.6|19036.6|19931.1|19131.1|19931.1|19491.2|19525.6|18971|45
1665592500000|2022-10-12 16:35:00|19940.1|19140.1|19825.3|19025.3|19963.2|19544.9|19583.2|18980|24
1665592800000|2022-10-12 16:40:00|19814.9|19014.9|19867.6|19067.6|19949.6|19497.9|19514.3|19005.4|15
1665593100000|2022-10-12 16:45:00|19869.2|19069.2|19571.6|19547.6|19957.6|19551.1|19542.8|19053.4|7
1665593400000|2022-10-12 16:50:00|19930.2|19130.2|19726.6|18926.6|19938.7|19138.7|19705.7|18905.7|23
1665593700000|2022-10-12 16:55:00|19728.2|18928.2|19743.9|18943.9|19764|18964|19655.4|18855.4|17
1665594000000|2022-10-12 17:00:00|19745.5|18945.5|19792.7|18992.7|19792.7|18992.7|19729.3|18929.3|18
1665594300000|2022-10-12 17:05:00|19792|18992|19762.8|18962.8|19792|18992|19761.2|18961.2|4
1665594600000|2022-10-12 17:10:00|19786.8|18986.8|19789.4|18989.4|19799.3|18999.3|19786.8|18986.8|4
1665594900000|2022-10-12 17:15:00|19798.3|18998.3|19418|19378|19806.9|19386|19418|18998.3|7
1665595200000|2022-10-12 17:20:00|19415.5|19375.5|19760.5|18960.5|19817.7|19392.5|19405.7|18960.5|4
1665595500000|2022-10-12 17:25:00|19761.3|18961.3|19816.2|19016.2|19816.2|19381.1|19355.4|18936.3|82
1665595800000|2022-10-12 17:30:00|19813.6|19013.6|19814.6|19014.6|19814.6|19014.6|19785.3|18985.3|15
1665596100000|2022-10-12 17:35:00|19815.5|19015.5|19835.6|19035.6|19837.3|19037.3|19815.5|19015.5|3
1665596400000|2022-10-12 17:40:00|19840.8|19040.8|19829.9|19029.9|19841.6|19041.6|19829.9|19029.9|7
1665596700000|2022-10-12 17:45:00|19825.6|19025.6|19818.8|19018.8|19825.6|19025.6|19817.2|19017.2|1
1665597000000|2022-10-12 17:50:00|19830.3|19030.3|19729.5|18929.5|19830.3|19297.4|19309.1|18815.4|14
1665597300000|2022-10-12 17:55:00|19733|18933|19759.4|18959.4|19763.5|19313|19330.9|18916.3|6
1665662400000|2022-10-13 12:00:00|19774.1|18974.1|19809.9|19009.9|19867.5|19408.8|19428.6|18974.1|12
1665662700000|2022-10-13 12:05:00|19808.2|19008.2|19750.7|18950.7|19808.2|19008.2|19745.7|18945.7|6
1665663000000|2022-10-13 12:10:00|19748.2|18948.2|19559.8|18759.8|19748.2|19233.9|19232.3|18721.5|18
1665663300000|2022-10-13 12:15:00|19544.7|18744.7|19469.8|18669.8|19544.7|18744.7|19467.3|18667.3|8
1665663600000|2022-10-13 12:20:00|19474.8|18674.8|19508.1|18708.1|19544.8|18744.8|19449.8|18649.8|11
1665663900000|2022-10-13 12:25:00|19511.4|18711.4|19513.1|18713.1|19514.7|18714.7|19511.4|18711.4|1
1665664200000|2022-10-13 12:30:00|19514.7|18714.7|19523|18723|19538.8|18738.8|19514.7|18714.7|17
1665664500000|2022-10-13 12:35:00|19523.8|18723.8|19528|18728|19528|18728|19523.8|18723.8|4
1665664800000|2022-10-13 12:40:00|19527.9|18727.9|19530.5|18730.5|19530.5|18730.5|19527.9|18727.9|2
1665665100000|2022-10-13 12:45:00|19530.4|18730.4|19581.2|18781.2|19585.5|18785.5|19530.4|18730.4|14
1665665400000|2022-10-13 12:50:00|19580.4|18780.4|19564.5|18764.5|19580.4|18780.4|19525.4|18725.4|19
1665665700000|2022-10-13 12:55:00|19565.4|18765.4|19641.2|18841.2|19641.2|19200.3|19235.3|18763.7|6
1665666000000|2022-10-13 13:00:00|19641.1|18841.1|19640.3|18840.3|19642|18842|19640.3|18840.3|0
1665666300000|2022-10-13 13:05:00|19641.1|18841.1|19651.9|18851.9|19679.4|19275.8|19296.5|18841.1|5
1665666600000|2022-10-13 13:10:00|19652.8|18852.8|19650.2|18850.2|19652.8|18852.8|19650.2|18850.2|11
1665666900000|2022-10-13 13:15:00|19651.1|18851.1|19645.2|18845.2|19651.1|18851.1|19645.2|18845.2|4
1665667500000|2022-10-13 13:25:00|19592.7|18792.7|19548.5|18748.5|19592.7|18792.7|19548.5|18748.5|12
1665667800000|2022-10-13 13:30:00|19541.8|18741.8|19518.4|18718.4|19541.8|18741.8|19511.8|18711.8|19
1665668100000|2022-10-13 13:35:00|19520.1|18720.1|19524.2|18724.2|19535.1|18735.1|19515.1|18715.1|7
1665668400000|2022-10-13 13:40:00|19525|18725|19524.2|18724.2|19525|18725|19524.2|18724.2|2
1665668700000|2022-10-13 13:45:00|19524.1|18724.1|19511.7|18711.7|19524.1|18724.1|19511.7|18711.7|4
1665669000000|2022-10-13 13:50:00|19511.6|18711.6|19539.9|18739.9|19558.3|19157.1|19148.7|18711.6|8
1665669300000|2022-10-13 13:55:00|19538.3|18738.3|19538.2|18738.2|19538.3|18738.3|19538.2|18738.2|2
1665669600000|2022-10-13 14:00:00|19533.2|18733.2|19514.8|18714.8|19533.2|19040.4|19064|18649.9|22
1665669900000|2022-10-13 14:05:00|19519|18719|19501.5|18701.5|19536.5|18736.5|19497.3|18697.3|9
1665670200000|2022-10-13 14:10:00|19480.6|18680.6|19472.3|18672.3|19480.6|18680.6|19470.6|18670.6|17
1665670500000|2022-10-13 14:15:00|19473.1|18673.1|19499.7|18699.7|19500.6|18700.6|19473.1|18673.1|6
1665670800000|2022-10-13 14:20:00|19498.1|18698.1|19485.6|18685.6|19500.6|18700.6|19483|18683|31
1665671100000|2022-10-13 14:25:00|19485.5|18685.5|19484.7|18684.7|19485.5|18685.5|19479.7|18679.7|13
1665671400000|2022-10-13 14:30:00|19478|18678|19545.5|18745.5|19548.8|18748.8|19461.3|18661.3|5
1665671700000|2022-10-13 14:35:00|19546.3|18746.3|19495.4|18695.4|19546.3|19019.7|19058|18657.2|15
1665672000000|2022-10-13 14:40:00|19490.4|18690.4|19472.1|18672.1|19500.4|18700.4|19472.1|18672.1|1
1665672300000|2022-10-13 14:45:00|19472.9|18672.9|19489.5|18689.5|19489.5|18689.5|19472.9|18672.9|7
1665672600000|2022-10-13 14:50:00|19484.5|18684.5|19474.5|18674.5|19484.5|18684.5|19474.5|18674.5|2
1665672900000|2022-10-13 14:55:00|||||||||3
1665673200000|2022-10-13 15:00:00|19474.4|18674.4|19472.8|18672.8|19476.9|18676.9|19472.8|18672.8|3
1665673500000|2022-10-13 15:05:00|19472.7|18672.7|19466.1|18666.1|19492.7|18692.7|19466.1|18666.1|1
1665673800000|2022-10-13 15:10:00|19464.4|18664.4|19468.5|18668.5|19468.5|18668.5|19464.4|18664.4|3
1665674100000|2022-10-13 15:15:00|19470.2|18670.2|19414.3|18614.3|19470.2|19014.3|19054.3|18614.3|23
1665674400000|2022-10-13 15:20:00|19406.8|18606.8|19342.6|18542.6|19407.6|18978.5|19018.5|18540.1|62
1665674700000|2022-10-13 15:25:00|19345.1|18545.1|19335.9|18535.9|19355.9|18555.9|19335.9|18535.9|17
1665675000000|2022-10-13 15:30:00|19334.2|18534.2|19382.5|18582.5|19382.5|18582.5|19331.7|18531.7|18
1665675300000|2022-10-13 15:35:00|19463.4|18663.4|19405.8|18605.8|19463.4|18663.4|19397.5|18597.5|13
1665675600000|2022-10-13 15:40:00|19411.6|18611.6|19425|18625|19425|18625|19411.6|18611.6|2
1665675900000|2022-10-13 15:45:00|19436.6|18636.6|19424.9|18624.9|19436.6|18636.6|19422.4|18622.4|1
1665676200000|2022-10-13 15:50:00|19037.4|18997.4|19405.7|18605.7|19405.7|18997.4|19025.7|18589.9|3
1665676500000|2022-10-13 15:55:00|19404.9|18604.9|19404.9|18604.9|19404.9|18604.9|19404.9|18604.9|4
1665676800000|2022-10-13 16:00:00|19404.8|18604.8|19400.7|18600.7|19405.7|18605.7|19400.7|18600.7|2
1665677100000|2022-10-13 16:05:00|19400.6|18600.6|19400.6|18600.6|19400.6|18600.6|19400.6|18600.6|1
1665677400000|2022-10-13 16:10:00|19402.3|18602.3|19402.3|18602.3|19402.3|18602.3|19402.3|18602.3|5
1665677700000|2022-10-13 16:15:00|19402.2|18602.2|19410.6|18610.6|19411.4|18611.4|19402.2|18602.2|2
1665678000000|2022-10-13 16:20:00|19410.5|18610.5|19403|18603|19410.5|18610.5|19396.4|18596.4|8
1665678300000|2022-10-13 16:25:00|19402.2|18602.2|19402.1|18602.1|19403.8|18603.8|19402.1|18602.1|31
1665678600000|2022-10-13 16:30:00|19021.3|18981.3|19383.8|18583.8|19385.5|18981.3|19003.3|18578.8|27
1665678900000|2022-10-13 16:35:00|19400.4|18600.4|19398.7|18598.7|19400.4|18600.4|19398.7|18598.7|1
1665679200000|2022-10-13 16:40:00|19396.2|18596.2|19398.7|18598.7|19407.9|19001.7|19012.4|18594.5|8
1665679500000|2022-10-13 16:45:00|||||||||6
1665679800000|2022-10-13 16:50:00|19398.6|18598.6|19398.6|18598.6|19398.6|18598.6|19398.6|18598.6|0
1665680100000|2022-10-13 16:55:00|19407|18607|19409.4|18609.4|19409.4|18609.4|19407|18607|4
1665680400000|2022-10-13 17:00:00|19391|18591|18998.6|18958.6|19391|18967.4|18989.7|18591|2
1665680700000|2022-10-13 17:05:00|18976.4|18952.4|19397.7|18597.7|19397.7|18965.7|18973|18566.9|15
1665681000000|2022-10-13 17:10:00|19405.2|18605.2|19404.3|18604.3|19418.5|18618.5|19404.3|18604.3|2
1665681300000|2022-10-13 17:15:00|19405.1|18605.1|19405.9|18605.9|19405.9|18605.9|19405.1|18605.1|2
1665681600000|2022-10-13 17:20:00|19410.1|18610.1|19430.9|18630.9|19449.3|19043.9|19067.9|18610.1|32
1665681900000|2022-10-13 17:25:00|19430.1|18630.1|19360|18560|19430.1|18948.8|18957.5|18542.5|81
1665682200000|2022-10-13 17:30:00|19368.3|18568.3|19387.4|18587.4|19388.3|18588.3|19363.3|18563.3|4
1665682500000|2022-10-13 17:35:00|19390.8|18590.8|19380.8|18580.8|19390.8|18590.8|19380.8|18580.8|0
1665682800000|2022-10-13 17:40:00|19380.7|18580.7|19389.9|18589.9|19389.9|18589.9|19378.2|18578.2|9
1665683100000|2022-10-13 17:45:00|19391.5|18591.5|19391.5|18591.5|19391.5|18591.5|19388.2|18588.2|4
1665683400000|2022-10-13 17:50:00|19393.2|18593.2|19373.2|18573.2|19394.8|18962.3|19002.3|18573.2|5
1665683700000|2022-10-13 17:55:00|19380.6|18580.6|19377.3|18577.3|19390.7|18590.7|19377.3|18577.3|5
1665748800000|2022-10-14 12:00:00|18913.9|18889.9|19350.7|18550.7|19382.3|18889.9|18911.4|18549.8|24
1665749100000|2022-10-14 12:05:00|19349.9|18549.9|19347.5|18547.5|19357.1|18557.1|19347.5|18547.5|2
1665749400000|2022-10-14 12:10:00|19352.6|18552.6|19314.3|18514.3|19352.6|18552.6|19311.8|18511.8|18
1665749700000|2022-10-14 12:15:00|19310.9|18510.9|19327.4|18527.4|19328.2|18528.2|19310.9|18510.9|10
1665750000000|2022-10-14 12:20:00|19324.9|18524.9|19448|18648|19448|18648|19324.9|18524.9|18
1665750300000|2022-10-14 12:25:00|19444|18644|19487.3|18687.3|19487.3|18687.3|19444|18644|0
1665750600000|2022-10-14 12:30:00|19489|18689|19420.8|18620.8|19489|18985.5|19007.8|18603.3|10
1665750900000|2022-10-14 12:35:00|19417.4|18617.4|19415.6|18615.6|19417.4|18617.4|19415.6|18615.6|1
1665751200000|2022-10-14 12:40:00|19416.4|18616.4|19425.7|18625.7|19425.7|18625.7|19416.4|18616.4|6
1665751500000|2022-10-14 12:45:00|19057.3|19017.3|19468.8|18668.8|19468.8|19017.3|19057.3|18664|4
1665751800000|2022-10-14 12:50:00|19468|18668|19494.6|18694.6|19494.6|18694.6|19468|18668|19
1665752100000|2022-10-14 12:55:00|19492.2|18692.2|19527.1|18727.1|19527.1|19085.4|19122.1|18692.2|13
1665752400000|2022-10-14 13:00:00|19527.9|18727.9|19555.3|18755.3|19555.3|18755.3|19527.8|18727.8|27
1665752700000|2022-10-14 13:05:00|19179.3|19139.3|19554.6|18754.6|19562.3|19147.8|19179.3|18753.7|3
1665753000000|2022-10-14 13:10:00|19560.5|18760.5|19560.5|18760.5|19560.5|18760.5|19560.5|18760.5|3
1665753300000|2022-10-14 13:15:00|19562.2|18762.2|19563.7|18763.7|19563.8|18763.8|19562.2|18762.2|1
1665753600000|2022-10-14 13:20:00|19565.4|18765.4|19463.7|18663.7|19584.5|18784.5|19463.7|18663.7|10
1665753900000|2022-10-14 13:25:00|19467.6|18667.6|19465.4|18665.4|19485.4|18685.4|19464.5|18664.5|12
1665754200000|2022-10-14 13:30:00|19465.3|18665.3|19464.4|18664.4|19466.1|18666.1|19464.4|18664.4|1
1665754500000|2022-10-14 13:35:00|19456|18656|19470.2|18670.2|19474.3|18674.3|19456|18656|10
1665754800000|2022-10-14 13:40:00|19471.8|18671.8|19474.2|18674.2|19475.9|18675.9|19470.1|18670.1|91
1665755100000|2022-10-14 13:45:00|19475.9|18675.9|19472.6|18672.6|19475.9|18675.9|19472.6|18672.6|42
1665755400000|2022-10-14 13:50:00|19470.9|18670.9|19472.6|18672.6|19472.6|18672.6|19470.9|18670.9|31
1665755700000|2022-10-14 13:55:00|19457.4|18657.4|19457.4|18657.4|19457.4|18657.4|19457.4|18657.4|4
1665756000000|2022-10-14 14:00:00|19462.4|18662.4|19458.3|18658.3|19465.8|18665.8|19427.5|18627.5|35
1665756300000|2022-10-14 14:05:00|19460|18660|19452.3|18652.3|19460|18660|19452.3|18652.3|6
1665756600000|2022-10-14 14:10:00|19450.7|18650.7|19452.4|18652.4|19454.1|18654.1|19450.7|18650.7|18
1665756900000|2022-10-14 14:15:00|19455.8|18655.8|19467.6|18667.6|19469.2|18669.2|19451.7|18651.7|35
1665757200000|2022-10-14 14:20:00|19462.6|18662.6|19477.6|18677.6|19478.4|19021.8|19061.8|18644.2|14
1665757500000|2022-10-14 14:25:00|19479.3|18679.3|19477.5|18677.5|19479.3|18679.3|19477.5|18677.5|9
1665757800000|2022-10-14 14:30:00|19476.7|18676.7|19477.5|18677.5|19477.5|18677.5|19475|18675|11
1665758100000|2022-10-14 14:35:00|19485|18685|19483.3|18683.3|19487.5|19065|19098|18672.4|44
1665758400000|2022-10-14 14:40:00|19484|18684|19187.4|19147.4|19564.2|19147.4|19151.5|18684|54
1665758700000|2022-10-14 14:45:00|19184.4|19160.4|19549.9|18749.9|19560.2|19160.4|19180.2|18749.9|20
1665759000000|2022-10-14 14:50:00|19549.1|18749.1|19170.2|19146.2|19549.1|19146.2|19170.2|18747.4|1
1665759300000|2022-10-14 14:55:00|19175.2|19151.2|19548.1|18748.1|19548.9|19151.2|19175.2|18747.3|31
1665759600000|2022-10-14 15:00:00|19549.7|18749.7|19176.4|19136.4|19549.7|19136.4|19171.3|18749.7|5
1665759900000|2022-10-14 15:05:00|19177.9|19137.9|19176.3|19136.3|19557.2|19137.9|19176.3|18757.2|8
1665760200000|2022-10-14 15:10:00|19175.5|19135.5|19160.5|19120.5|19543.8|19135.5|19160.5|18743.8|6
1665760500000|2022-10-14 15:15:00|19161.3|19121.3|19537.1|18737.1|19537.1|19121.3|19154.6|18728.8|9
1665760800000|2022-10-14 15:20:00|19537|18737|19537|18737|19537|18737|19537|18737|3
1665761100000|2022-10-14 15:25:00|||||||||4
1665761400000|2022-10-14 15:30:00|19156.1|19132.1|19571.9|18771.9|19571.9|19150.9|19156.1|18767.6|29
1665761700000|2022-10-14 15:35:00|19581.9|18781.9|19587.7|18787.7|19589.4|18789.4|19581.9|18781.9|10
1665762000000|2022-10-14 15:40:00|19222.2|19198.2|19593.6|18793.6|19619.8|19216.5|19207.8|18792.5|23
1665762300000|2022-10-14 15:45:00|19591.1|18791.1|19593.5|18793.5|19593.6|18793.6|19591.1|18791.1|0
1665762600000|2022-10-14 15:50:00|19590.3|18790.3|19637.7|18837.7|19638.5|18838.5|19590.2|18790.2|8
1665762900000|2022-10-14 15:55:00|19635.2|18835.2|19633.5|18833.5|19635.2|18835.2|19633.5|18833.5|8
1665763200000|2022-10-14 16:00:00|19635.2|18835.2|19638.4|18838.4|19638.5|18838.5|19635.2|18835.2|2
1665763500000|2022-10-14 16:05:00|19637.6|18837.6|19635.9|18835.9|19637.6|18837.6|19635.9|18835.9|16
1665764100000|2022-10-14 16:15:00|19635.8|18835.8|19247.5|19207.5|19635.8|19212.7|19244.3|18825|27
1665764400000|2022-10-14 16:20:00|19630.7|18830.7|19635.8|18835.8|19635.8|19207.5|19247.5|18830.7|12
1665764700000|2022-10-14 16:25:00|19635|18835|19639.8|18839.8|19639.8|18839.8|19634.1|18834.1|1
1665765000000|2022-10-14 16:30:00|19639|18839|19642.3|18842.3|19642.3|19211.5|19251.5|18839|5
1665765300000|2022-10-14 16:35:00|19274|19234|19637.3|18837.3|19639.8|19234|19274|18837.3|2
1665765600000|2022-10-14 16:40:00|19638|18838|19633.9|18833.9|19638|18838|19633.9|18833.9|4
1665765900000|2022-10-14 16:45:00|||||||||20
1665766200000|2022-10-14 16:50:00|19634.7|18834.7|19633.9|18833.9|19636.4|18836.4|19633.9|18833.9|2
1665766500000|2022-10-14 16:55:00|19633.8|18833.8|19633.8|18833.8|19633.8|18833.8|19633.8|18833.8|0
1665766800000|2022-10-14 17:00:00|19636.9|18836.9|19633|18833|19636.9|18836.9|19633|18833|22
1665767100000|2022-10-14 17:05:00|19633.7|18833.7|19635.3|18835.3|19635.3|18835.3|19633.7|18833.7|3
1665767400000|2022-10-14 17:10:00|19632.8|18832.8|19631.2|18831.2|19635.3|18835.3|19631.2|18831.2|9
1665767700000|2022-10-14 17:15:00|||||||||9
1665768000000|2022-10-14 17:20:00|19245.2|19205.2|19615.2|18815.2|19618.6|19205.2|19223.8|18811.1|12
1665768300000|2022-10-14 17:25:00|19612.7|18812.7|19544|18744|19621.8|19204.9|19159.4|18683|99
1665768600000|2022-10-14 17:30:00|19549.5|18749.5|19573.6|18773.6|19590|18790|19549.5|18749.5|6
1665768900000|2022-10-14 17:35:00|19570.1|18770.1|19541.7|18741.7|19570.1|18770.1|19541.7|18741.7|0
1665769200000|2022-10-14 17:40:00|19541.6|18741.6|19533.5|18733.5|19545.1|18745.1|19533.5|18733.5|1
1665769500000|2022-10-14 17:45:00|19531.1|18731.1|19526.7|18726.7|19531.1|18731.1|19520.8|18720.8|1
1665769800000|2022-10-14 17:50:00|19528.3|18728.3|19526.4|18726.4|19546.6|18746.6|19520.8|18720.8|3
1665770100000|2022-10-14 17:55:00|19527.2|18727.2|19497.5|18697.5|19552.2|18752.2|19495.7|18695.7|15
1666008000000|2022-10-17 12:00:00|19698.2|18898.2|19304.4|19264.4|19698.2|19264.4|19304.4|18872.9|3
1666008300000|2022-10-17 12:05:00|19302.5|19262.5|19300|19276|19693.2|19276|19293.8|18891.4|5
1666008600000|2022-10-17 12:10:00|19697.5|18897.5|19758.1|18958.1|19771|19351.2|19325|18897.5|18
1666008900000|2022-10-17 12:15:00|19758.8|18958.8|19776.9|18976.9|19779.4|19352.4|19389.9|18958.8|10
1666009200000|2022-10-17 12:20:00|||||||||1
1666009500000|2022-10-17 12:25:00|19776.2|18976.2|19776.2|18976.2|19776.2|18976.2|19776.2|18976.2|2
1666009800000|2022-10-17 12:30:00|||||||||4
1666010100000|2022-10-17 12:35:00|19776.1|18976.1|19731.8|18931.8|19776.1|19347.3|19347.3|18931.8|9
1666010400000|2022-10-17 12:40:00|19741.8|18941.8|19374.2|19334.2|19751.8|19334.3|19372.4|18941.8|2
1666010700000|2022-10-17 12:45:00|||||||||3
1666011000000|2022-10-17 12:50:00|19372.4|19332.4|19369.8|19345.8|19751.7|19347.7|19368|18951.7|8
1666011300000|2022-10-17 12:55:00|19372.8|19332.8|19372.8|19332.8|19751.6|19332.8|19371|18951.6|10
1666011600000|2022-10-17 13:00:00|19751.6|18951.6|19751.6|18951.6|19751.6|18951.6|19751.6|18951.6|34
1666011900000|2022-10-17 13:05:00|19374.1|19334.1|19372.1|19332.1|19375.2|19335.2|19372.1|19332.1|11
1666012200000|2022-10-17 13:10:00|19372|19332|19372|19332|19372|19332|19372|19332|1
1666012500000|2022-10-17 13:15:00|19372.7|19332.7|19780.6|18980.6|19812.7|19362|19372.7|18980.6|29
1666012800000|2022-10-17 13:20:00|19780|18980|19744.4|18944.4|19780|18980|19744.4|18944.4|2
1666013100000|2022-10-17 13:25:00|19746.3|18946.3|19746.2|18946.2|19746.3|18946.3|19746.2|18946.2|5
1666013400000|2022-10-17 13:30:00|19745.6|18945.6|19851.7|19051.7|19851.7|19434.4|19454.5|18945.6|35
1666013700000|2022-10-17 13:35:00|19469.7|19429.7|19806.2|19006.2|19839.9|19433.5|19434.2|19006.2|5
1666014000000|2022-10-17 13:40:00|19807.5|19007.5|19794.8|18994.8|19816.7|19387.2|19413.6|18987.5|2
1666014300000|2022-10-17 13:45:00|19793|18993|19803.6|19003.6|19806.1|19006.1|19791.1|18991.1|8
1666014600000|2022-10-17 13:50:00|19806.1|19006.1|19817.4|19017.4|19817.4|19017.4|19797.4|18997.4|5
1666014900000|2022-10-17 13:55:00|19816|19016|19817.3|19017.3|19817.4|19017.4|19816|19016|1
1666015200000|2022-10-17 14:00:00|19816|19016|19865.2|19065.2|19865.2|19065.2|19816|19016|22
1666015500000|2022-10-17 14:05:00|19868.5|19068.5|19987|19187|19987|19523.1|19534.6|19068.5|42
1666015800000|2022-10-17 14:10:00|19978.3|19178.3|19976.3|19176.3|19995.8|19195.8|19975.8|19175.8|19
1666016100000|2022-10-17 14:15:00|19976.2|19176.2|19962.4|19162.4|19976.2|19542.2|19574.9|19159.2|11
1666016400000|2022-10-17 14:20:00|19561.9|19537.9|19577.4|19537.4|19954.9|19548.5|19561.2|19150.5|36
1666016700000|2022-10-17 14:25:00|19577.3|19537.3|19963|19163|19963|19543|19567|19153.8|13
1666017000000|2022-10-17 14:30:00|19581|19541|19987.4|19187.4|19987.4|19566.1|19573.4|19187.4|3
1666017300000|2022-10-17 14:35:00|||||||||5
1666017600000|2022-10-17 14:40:00|19607.9|19567.9|19607.9|19567.9|19607.9|19567.9|19607.9|19567.9|4
1666017900000|2022-10-17 14:45:00|19593.9|19569.9|19967.2|19167.2|19977.9|19569.9|19577.4|19122.2|14
1666018200000|2022-10-17 14:50:00|19964|19164|19974.6|19174.6|19974.7|19174.7|19964|19164|6
1666018500000|2022-10-17 14:55:00|||||||||3
1666018800000|2022-10-17 15:00:00|19975.9|19175.9|19967.7|19167.7|19975.9|19175.9|19967.7|19167.7|1
1666019100000|2022-10-17 15:05:00|19968.4|19168.4|19962.7|19162.7|19968.4|19168.4|19962.7|19162.7|2
1666019400000|2022-10-17 15:10:00|19960.8|19160.8|19960.8|19160.8|19960.8|19160.8|19960.8|19160.8|0
1666019700000|2022-10-17 15:15:00|19960.2|19160.2|19572.3|19548.3|19970.8|19558.3|19572.3|19160.2|11
1666020000000|2022-10-17 15:20:00|19578.9|19538.9|19575.2|19535.2|19578.9|19538.9|19575.2|19535.2|3
1666020600000|2022-10-17 15:30:00|||||||||2
1666020900000|2022-10-17 15:35:00|19569.7|19545.7|19955.6|19155.6|19955.7|19545.7|19569.7|19155.6|7
1666021200000|2022-10-17 15:40:00|19574.3|19534.3|19552.1|19528.1|19574.3|19538|19552.1|19528.1|0
1666021500000|2022-10-17 15:45:00|19952.6|19152.6|19950.1|19150.1|19952.6|19536.1|19560.1|19150.1|5
1666021800000|2022-10-17 15:50:00|19950|19150|19567.5|19527.5|19951.9|19529.4|19567.5|19150|4
1666022100000|2022-10-17 15:55:00|19566.8|19526.8|19939.2|19139.2|19946.7|19528.7|19531.8|19138.7|11
1666022400000|2022-10-17 16:00:00|19936.7|19136.7|19918.1|19118.1|19941.8|19500|19537.4|19118.1|29
1666022700000|2022-10-17 16:05:00|19920.6|19120.6|19533.1|19493.1|19920.6|19506.7|19530.7|19118.1|4
1666023000000|2022-10-17 16:10:00|19531.2|19491.2|19528.7|19488.7|19531.2|19491.2|19528.7|19488.7|0
1666023300000|2022-10-17 16:15:00|19907.5|19107.5|19907.5|19107.5|19907.5|19107.5|19907.5|19107.5|1
1666023600000|2022-10-17 16:20:00|19913.9|19113.9|19932.3|19132.3|19932.3|19132.3|19913.9|19113.9|6
1666023900000|2022-10-17 16:25:00|19934.1|19134.1|19934.1|19134.1|19934.1|19134.1|19934.1|19134.1|0
1666024200000|2022-10-17 16:30:00|19936.1|19136.1|19951.6|19151.6|19951.6|19534.1|19570.4|19136.1|1
1666024500000|2022-10-17 16:35:00|19559.7|19535.7|19561.7|19537.7|19951.6|19547|19553|19149.7|8
1666024800000|2022-10-17 16:40:00|19563.5|19539.5|19560.3|19520.3|19948.4|19539.5|19560.3|19131|2
1666025100000|2022-10-17 16:45:00|19560.9|19520.9|19560.9|19520.9|19560.9|19520.9|19560.9|19520.9|0
1666025400000|2022-10-17 16:50:00|19553.6|19529.6|19570.9|19546.9|19957|19547.6|19553.6|19149.6|6
1666025700000|2022-10-17 16:55:00|19571.6|19547.6|19968.9|19168.9|19978.7|19569.4|19571.6|19162.2|9
1666026000000|2022-10-17 17:00:00|19586.9|19546.9|19563.5|19539.5|19586.9|19546.9|19563.5|19537.7|3
1666026300000|2022-10-17 17:05:00|19559.8|19535.8|19579.7|19539.7|19957.8|19539.7|19556.1|19154.1|21
1666026600000|2022-10-17 17:10:00|19574.2|19550.2|19557.9|19533.9|19582.2|19558.2|19557.9|19533.9|9
1666026900000|2022-10-17 17:15:00|19556|19532|19910.7|19110.7|19940.7|19541.9|19556|19110.7|23
1666027200000|2022-10-17 17:20:00|19911.3|19111.3|19910.7|19110.7|19911.3|19111.3|19910.7|19110.7|4
1666027500000|2022-10-17 17:25:00|19909.5|19109.5|19731.9|18931.9|19909.5|19393.6|19382.5|18911.6|105
1666027800000|2022-10-17 17:30:00|19726.4|18926.4|19694.8|18894.8|19814|19305.5|19339.9|18894.8|4
1666028100000|2022-10-17 17:35:00|19694.1|18894.1|19700|18900|19741.6|19300.3|19324.3|18872.4|3
1666028400000|2022-10-17 17:40:00|19699.3|18899.3|19637.9|18837.9|19700.7|19268.6|19304.9|18837.2|1
1666028700000|2022-10-17 17:45:00|19636|18836|19654.9|18854.9|19655.5|19208|19248|18828.6|4
1666029000000|2022-10-17 17:50:00|19654.3|18854.3|19654.4|18854.4|19663.2|18863.2|19652.4|18852.4|1
1666029300000|2022-10-17 17:55:00|19654.3|18854.3|19690.4|18890.4|19702.9|18902.9|19654.3|18854.3|13
1666094400000|2022-10-18 12:00:00|19930.5|19130.5|19948|19148|19979.8|19179.8|19927.4|19127.4|12
1666094700000|2022-10-18 12:05:00|19947.3|19147.3|19952.9|19152.9|19952.9|19152.9|19945.4|19145.4|6
1666095000000|2022-10-18 12:10:00|19954.8|19154.8|19970.4|19170.4|19972.3|19172.3|19954.8|19154.8|2
1666095300000|2022-10-18 12:15:00|19962.9|19162.9|19956|19156|19964.7|19164.7|19956|19156|28
1666095600000|2022-10-18 12:20:00|19954.1|19154.1|19943.4|19143.4|19955.9|19155.9|19939.1|19139.1|3
1666095900000|2022-10-18 12:25:00|19940.3|19140.3|19929.6|19129.6|19940.3|19140.3|19929|19129|0
1666096200000|2022-10-18 12:30:00|19925.3|19125.3|19923.3|19123.3|19925.8|19125.8|19897.1|19097.1|19
1666096500000|2022-10-18 12:35:00|19932|19132|19957.6|19157.6|19957.6|19157.6|19932|19132|1
1666096800000|2022-10-18 12:40:00|19972.6|19172.6|19972.6|19172.6|19972.6|19172.6|19972.6|19172.6|1
1666097100000|2022-10-18 12:45:00|19972|19172|19964.4|19164.4|19972.6|19172.6|19957|19157|2
1666097400000|2022-10-18 12:50:00|19958.8|19158.8|20009.4|19209.4|20009.4|19548.2|19583.2|19139.4|54
1666097700000|2022-10-18 12:55:00|20007.5|19207.5|20028.8|19228.8|20028.8|19228.8|20007.5|19207.5|32
1666098000000|2022-10-18 13:00:00|20005|19205|20053.7|19253.7|20056.3|19256.3|20005|19205|5
1666098300000|2022-10-18 13:05:00|19661.4|19637.4|20056.8|19256.8|20059.3|19637.4|19661.4|19254.3|22
1666098600000|2022-10-18 13:10:00|20059.3|19259.3|20034.9|19234.9|20059.9|19259.9|20034.9|19234.9|6
1666098900000|2022-10-18 13:15:00|20033|19233|20031.7|19231.7|20034.2|19234.2|20031.7|19231.7|3
1666099200000|2022-10-18 13:20:00|20033.6|19233.6|20034.8|19234.8|20036.7|19236.7|20031.1|19231.1|3
1666099500000|2022-10-18 13:25:00|20036.7|19236.7|19999.8|19199.8|20050.4|19250.4|19999.8|19199.8|18
1666099800000|2022-10-18 13:30:00|19618.5|19578.5|20018.5|19218.5|20025.4|19578.5|19604.1|19157.9|6
1666100100000|2022-10-18 13:35:00|20012.8|19212.8|20012.8|19212.8|20012.8|19212.8|20012.8|19212.8|13
1666100400000|2022-10-18 13:40:00|20009.7|19209.7|20011.5|19211.5|20014.1|19581.5|19621.5|19205.9|7
1666100700000|2022-10-18 13:45:00|19634|19594|20041.5|19241.5|20041.5|19605.9|19634|19229|48
1666101000000|2022-10-18 13:50:00|20040.3|19240.3|20043.3|19243.3|20044|19244|20040.2|19240.2|19
1666101300000|2022-10-18 13:55:00|||||||||1
1666101600000|2022-10-18 14:00:00|20043.9|19243.9|20241.4|19441.4|20358.9|19949.4|19844|19243.9|109
1666101900000|2022-10-18 14:05:00|20242.7|19442.7|20318.2|19518.2|20333.2|19878.1|19869.5|19442.7|24
1666102200000|2022-10-18 14:10:00|20326.3|19526.3|19967.5|19927.5|20346.3|19927.6|19947.6|19524.5|5
1666102500000|2022-10-18 14:15:00|19966.4|19942.4|20341.9|19541.9|20345|19942.4|19958.9|19525|16
1666102800000|2022-10-18 14:20:00|20341.3|19541.3|20344.3|19544.3|20350|19933.6|19952.6|19521.7|42
1666103100000|2022-10-18 14:25:00|20339.4|19539.4|20331.2|19531.2|20346.2|19928|19923.8|19496.8|83
1666103400000|2022-10-18 14:30:00|20327.4|19527.4|20328.6|19528.6|20348|19548|20327.4|19527.4|45
1666103700000|2022-10-18 14:35:00|20327.4|19527.4|20338|19538|20338.6|19538.6|20304.2|19504.2|37
1666104000000|2022-10-18 14:40:00|20323.6|19523.6|20323.5|19523.5|20323.6|19523.6|20323.5|19523.5|4
1666104300000|2022-10-18 14:45:00|20324.2|19524.2|20338.5|19538.5|20338.5|19538.5|20324.1|19524.1|11
1666104600000|2022-10-18 14:50:00|19954.2|19930.2|20355.9|19555.9|20355.9|19941.5|19954.2|19555.9|15
1666104900000|2022-10-18 14:55:00|20374.7|19574.7|20417.8|19617.8|20417.8|19617.8|20369.7|19569.7|53
1666105200000|2022-10-18 15:00:00|20417.7|19617.7|20525.8|19725.8|20527|20070.6|20087.1|19617.7|27
1666105500000|2022-10-18 15:05:00|20525.7|19725.7|20460.7|19660.7|20558.8|19758.8|20460.7|19660.7|11
1666105800000|2022-10-18 15:10:00|20426.9|19626.9|20416.3|19616.3|20426.9|19626.9|20416.3|19616.3|0
1666106100000|2022-10-18 15:15:00|20414.4|19614.4|20430|19630|20430|19630|20414.4|19614.4|4
1666106400000|2022-10-18 15:20:00|20429.4|19629.4|20478.1|19678.1|20479.9|19679.9|20429.4|19629.4|0
1666106700000|2022-10-18 15:25:00|20477.4|19677.4|20165|20141|20540.5|20142.9|20101.2|19677.4|25
1666107000000|2022-10-18 15:30:00|20164.4|20140.4|20348.8|20324.8|20738.1|20324.8|20164.4|19765.5|37
1666112700000|2022-10-18 17:05:00|20745.3|19945.3|20747.8|19947.8|20747.8|19947.8|20744.1|19944.1|400
1666113900000|2022-10-18 17:25:00|20369.5|20329.5|20516.5|19716.5|20601.1|20329.5|20265.8|19680.5|55
1666114200000|2022-10-18 17:30:00|20613.2|19813.2|20232.3|20208.3|20646.2|20208.3|20127.1|19690.2|17
1666114500000|2022-10-18 17:35:00|20646.5|19846.5|20596.2|19796.2|20646.5|19846.5|20596.2|19796.2|18
1666114800000|2022-10-18 17:40:00|20618.8|19818.8|20221.9|20197.9|20645.2|20235.6|20221.9|19818.8|6
1666180800000|2022-10-19 12:00:00|20638.6|19838.6|20911.2|20111.2|20913.1|20394.8|20418.8|19838.6|69
1666181100000|2022-10-19 12:05:00|20910.6|20110.6|20864.6|20064.6|20911.8|20111.8|20864.6|20064.6|12
1666181400000|2022-10-19 12:10:00|20868.9|20068.9|20908.8|20108.8|20908.9|20108.9|20839|20039|36
1666181700000|2022-10-19 12:15:00|20905|20105|20897|20097|20910.7|20110.7|20855.7|20055.7|7
1666182000000|2022-10-19 12:20:00|20893.2|20093.2|20910.3|20110.3|20923.9|20123.9|20891.3|20091.3|25
1666182300000|2022-10-19 12:25:00|20910.8|20110.8|20759.5|19959.5|20913.2|20113.2|20759.5|19959.5|12
1666182600000|2022-10-19 12:30:00|20759.4|19959.4|20719.8|19919.8|20760.6|19960.6|20719.8|19919.8|10
1666182900000|2022-10-19 12:35:00|20718.6|19918.6|20694.9|19894.9|20723.1|20286.7|20300.4|19858.1|9
1666183200000|2022-10-19 12:40:00|20693|19893|20678|19878|20715.5|20283.2|20318.7|19874.5|24
1666183500000|2022-10-19 12:45:00|20673|19873|20672.7|19872.7|20676.2|19876.2|20672.4|19872.4|4
1666183800000|2022-10-19 12:50:00|20673.9|19873.9|20661|19861|20679.8|19879.8|20661|19861|3
1666184100000|2022-10-19 12:55:00|20660.9|19860.9|20665.3|19865.3|20666.1|19866.1|20660.3|19860.3|5
1666184400000|2022-10-19 13:00:00|20664.7|19864.7|20644.2|19844.2|20667.2|20238.2|20264.9|19844.2|5
1666184700000|2022-10-19 13:05:00|20644.1|19844.1|20644.1|19844.1|20644.1|19844.1|20644.1|19844.1|0
1666185000000|2022-10-19 13:10:00|20262.9|20222.9|20558.9|19758.9|20644.1|20235.5|20258.2|19750.8|25
1666185300000|2022-10-19 13:15:00|20560.8|19760.8|20497.5|19697.5|20570.8|19770.8|20464.2|19664.2|16
1666185600000|2022-10-19 13:20:00|20514.8|19714.8|20504.4|19704.4|20552.9|19752.9|20461.3|19661.3|17
1666185900000|2022-10-19 13:25:00|20502.8|19702.8|20452.5|19652.5|20505.9|19705.9|20450.7|19650.7|23
1666186200000|2022-10-19 13:30:00|20453.6|19653.6|20686.8|19886.8|20716.6|20288.1|20240.4|19653.6|42
1666186500000|2022-10-19 13:35:00|20700.3|19900.3|20621.9|19821.9|20700.3|19900.3|20603.9|19803.9|26
1666186800000|2022-10-19 13:40:00|20620|19820|20575.9|19775.9|20620|19820|20573.2|19773.2|25
1666187100000|2022-10-19 13:45:00|20575.3|19775.3|20160.9|20136.9|20575.9|20137.5|20112.6|19699.6|43
1666187400000|2022-10-19 13:50:00|20161.5|20137.5|20577.5|19777.5|20580|20137.5|20159|19755.3|42
1666187700000|2022-10-19 13:55:00|20196.9|20156.9|20569.2|19769.2|20572.7|20159.9|20178.3|19769.2|20
1666188000000|2022-10-19 14:00:00|20542.1|19742.1|20531.1|19731.1|20542.1|19742.1|20488.2|19688.2|45
1666188300000|2022-10-19 14:05:00|20536.8|19736.8|20554.9|19754.9|20581.6|20168.1|20192.1|19703.7|10
1666188600000|2022-10-19 14:10:00|20556|19756|20584.2|19784.2|20586.7|20121.7|20159.2|19742.3|14
1666188900000|2022-10-19 14:15:00|20583.7|19783.7|20612.3|19812.3|20639.2|20161.6|20183.7|19775.2|13
1666189200000|2022-10-19 14:20:00|20611.5|19811.5|20555.9|19755.9|20620.7|20194.7|20190.6|19739.7|8
1666189500000|2022-10-19 14:25:00|20557.8|19757.8|20521.8|19721.8|20594.7|20175.8|20210|19721.8|31
1666189800000|2022-10-19 14:30:00|20521.2|19721.2|20559.6|19759.6|20559.6|19759.6|20505.8|19705.8|12
1666190100000|2022-10-19 14:35:00|20558.4|19758.4|20482.4|19682.4|20558.4|19758.4|20482.4|19682.4|33
1666190400000|2022-10-19 14:40:00|20481.2|19681.2|20475.8|19675.8|20496.4|19696.4|20474.9|19674.9|4
1666190700000|2022-10-19 14:45:00|20470.8|19670.8|20360.8|19560.8|20470.8|20024.4|19904.4|19476.4|45
1666191000000|2022-10-19 14:50:00|20339.6|19539.6|20166.3|19366.3|20366.9|19874|19827.1|19303.8|43
1666191300000|2022-10-19 14:55:00|20165.7|19365.7|20259.5|19459.5|20332|19849.8|19856.5|19365.7|11
1666191600000|2022-10-19 15:00:00|20257|19457|20223.7|19423.7|20257|19829.5|19847|19417|7
1666191900000|2022-10-19 15:05:00|20223.1|19423.1|19840|19800|20229|19802.7|19834.4|19418.1|31
1666192200000|2022-10-19 15:10:00|19838|19798|20315.7|19515.7|20315.7|19869.9|19838|19420.9|9
1666192500000|2022-10-19 15:15:00|20329.1|19529.1|20433.5|19633.5|20434.1|20001.8|19969.1|19529.1|25
1666192800000|2022-10-19 15:20:00|20052.9|20012.9|19898.5|19858.5|20426.6|20012.9|19888|19486|18
1666193100000|2022-10-19 15:25:00|19889.9|19865.9|20295.3|19495.3|20338.4|19865.9|19888|19474.6|13
1666193400000|2022-10-19 15:30:00|20294.8|19494.8|20322|19522|20322|19873.9|19888.4|19485.3|23
1666193700000|2022-10-19 15:35:00|20323.1|19523.1|19953.9|19913.9|20342|19913.9|19953.9|19523.1|15
1666194000000|2022-10-19 15:40:00|19953.3|19913.3|20035|20011|20432.5|20029.9|19951.4|19542.5|17
1666194300000|2022-10-19 15:45:00|20037|20013|19998.8|19958.8|20441.9|20018|19998.8|19581.3|10
1666194600000|2022-10-19 15:50:00|19996.3|19956.3|20240.1|19440.1|20352.4|19963.1|19847.6|19440.1|13
1666194900000|2022-10-19 15:55:00|20240.6|19440.6|20316.3|19516.3|20335|19535|20237.5|19437.5|9
1666195200000|2022-10-19 16:00:00|20314.4|19514.4|20339.4|19539.4|20343|19878.2|19914.4|19498.8|18
1666195500000|2022-10-19 16:05:00|20337.1|19537.1|20268.3|19468.3|20337.1|19899.3|19937.4|19455.8|16
1666195800000|2022-10-19 16:10:00|20265.4|19465.4|20271.3|19471.3|20271.4|19471.4|20243.3|19443.3|5
1666196100000|2022-10-19 16:15:00|20266.3|19466.3|20266.3|19466.3|20273.8|19473.8|20258.8|19458.8|7
1666196400000|2022-10-19 16:20:00|20265.7|19465.7|20265.3|19465.3|20273.8|19473.8|20258.8|19458.8|13
1666196700000|2022-10-19 16:25:00|20265.2|19465.2|20270.8|19470.8|20286.8|19869|19852.8|19433.3|9
1666197000000|2022-10-19 16:30:00|20270.2|19470.2|20292.8|19492.8|20292.9|19850.8|19890.8|19394.6|17
1666197300000|2022-10-19 16:35:00|20282.5|19482.5|20270.9|19470.9|20282.5|19482.5|20194|19394|4
1666197600000|2022-10-19 16:40:00|20268.9|19468.9|20253.7|19453.7|20270.1|19470.1|20253.7|19453.7|9
1666197900000|2022-10-19 16:45:00|20251.2|19451.2|20260.1|19460.1|20269.8|19849.8|19863.6|19447.7|8
1666198200000|2022-10-19 16:50:00|20257.6|19457.6|20251.2|19451.2|20263.2|19835.6|19859.6|19451.2|11
1666198500000|2022-10-19 16:55:00|20249.3|19449.3|20257.1|19457.1|20266.7|19849.4|19853.8|19448.3|13
1666198800000|2022-10-19 17:00:00|20260.9|19460.9|20272.2|19472.2|20272.5|19835.9|19862.4|19448|7
1666199100000|2022-10-19 17:05:00|20274.1|19474.1|20282.1|19482.1|20284|19866.3|19882.3|19466.3|19
1666199400000|2022-10-19 17:10:00|20275.7|19475.7|20291.6|19491.6|20291.6|19887|19903.8|19417.3|23
1666199700000|2022-10-19 17:15:00|20294.1|19494.1|20337.6|19537.6|20344.7|19927.9|19951.9|19494.1|4
1666200000000|2022-10-19 17:20:00|20335.3|19535.3|20320|19520|20335.3|19918.4|19932.6|19439.8|17
1666200300000|2022-10-19 17:25:00|20321.2|19521.2|20449.6|19649.6|20504.8|20053.1|19997.2|19521.2|53
1666200600000|2022-10-19 17:30:00|20451.5|19651.5|20423.5|19623.5|20461.2|20042.9|20065.6|19576.4|15
1666200900000|2022-10-19 17:35:00|20422.4|19622.4|20014.3|19990.3|20425.2|19992.8|20011.8|19612.3|4
1666201200000|2022-10-19 17:40:00|20319.4|19519.4|20339.2|19539.2|20339.2|19859.3|19899.3|19486.8|31
1666201500000|2022-10-19 17:45:00|20340.4|19540.4|19988.9|19948.9|20398.9|19954.6|19941.5|19539.2|3
1666201800000|2022-10-19 17:50:00|19983.1|19943.1|20336.6|19536.6|20432.2|19944.1|19965.6|19481.1|28
1666202100000|2022-10-19 17:55:00|20336.1|19536.1|20418.9|19618.9|20435.1|19635.1|20333.8|19533.8|13
1666267200000|2022-10-20 12:00:00|20398.4|19598.4|20369.8|19569.8|20399.8|19599.8|20369.8|19569.8|4
1666267500000|2022-10-20 12:05:00|20370.3|19570.3|20390.1|19590.1|20390.1|19590.1|20369.8|19569.8|5
1666267800000|2022-10-20 12:10:00|20392.1|19592.1|20574.3|19774.3|20574.8|20147.6|20142.7|19592.1|7
1666268100000|2022-10-20 12:15:00|20546|19746|20546.5|19746.5|20546.6|19746.6|20546|19746|2
1666268400000|2022-10-20 12:20:00|20547|19747|20547.5|19747.5|20548.5|19748.5|20546.5|19746.5|1
1666268700000|2022-10-20 12:25:00|20541.6|19741.6|20542.1|19742.1|20542.1|19742.1|20541.1|19741.1|8
1666269000000|2022-10-20 12:30:00|20507.1|19707.1|20497.4|19697.4|20511.9|19711.9|20483.5|19683.5|17
1666269600000|2022-10-20 12:40:00|20497.3|19697.3|20502.3|19702.3|20504.3|19704.3|20487.5|19687.5|0
1666269900000|2022-10-20 12:45:00|20502.2|19702.2|20502.2|19702.2|20502.2|19702.2|20502.2|19702.2|0
1666270200000|2022-10-20 12:50:00|20501.7|19701.7|20502.1|19702.1|20506.1|19706.1|20500.8|19700.8|1
1666270500000|2022-10-20 12:55:00|20527.1|19727.1|20517.1|19717.1|20527.1|19727.1|20493.2|19693.2|6
1666270800000|2022-10-20 13:00:00|20519.2|19719.2|20529.5|19729.5|20530|19730|20517|19717|25
1666271100000|2022-10-20 13:05:00|20526.8|19726.8|20532.3|19732.3|20532.8|19732.8|20518.2|19718.2|3
1666271400000|2022-10-20 13:10:00|20532.8|19732.8|20535.1|19735.1|20544.9|19744.9|20532.8|19732.8|11
1666271700000|2022-10-20 13:15:00|20535|19735|20546.8|19746.8|20546.8|19746.8|20535|19735|1
1666272000000|2022-10-20 13:20:00|20557.1|19757.1|20569.4|19769.4|20569.4|19769.4|20557.1|19757.1|5
1666272300000|2022-10-20 13:25:00|20567.4|19767.4|20604.5|19804.5|20604.5|19804.5|20567.4|19767.4|40
1666272600000|2022-10-20 13:30:00|20615.4|19815.4|20605.3|19805.3|20628.4|20209.8|20239.9|19795.9|5
1666272900000|2022-10-20 13:35:00|20604.8|19804.8|20602.7|19802.7|20606.7|19806.7|20602.7|19802.7|3
1666273200000|2022-10-20 13:40:00|20597.9|19797.9|20576.4|19776.4|20597.9|19797.9|20570.5|19770.5|24
1666273500000|2022-10-20 13:45:00|20576.9|19776.9|20572.2|19772.2|20576.9|19776.9|20551.9|19751.9|17
1666273800000|2022-10-20 13:50:00|20580.1|19780.1|20659.7|19859.7|20659.7|19859.7|20580.1|19780.1|10
1666274100000|2022-10-20 13:55:00|20657.7|19857.7|20663.3|19863.3|20673|19873|20650|19850|50
1666274400000|2022-10-20 14:00:00|20645.7|19845.7|20688.8|19888.8|20688.8|20279|20299.6|19845.7|8
1666274700000|2022-10-20 14:05:00|20298.7|20274.7|20311.1|20271.1|20693.2|20274.7|20298.7|19888.8|4
1666275000000|2022-10-20 14:10:00|20700.5|19900.5|20690.1|19890.1|20722.3|20306.6|20339.3|19890.1|19
1666275300000|2022-10-20 14:15:00|20689|19889|20692.9|19892.9|20694.5|19894.5|20680.1|19880.1|9
1666275600000|2022-10-20 14:20:00|20283.9|20243.9|20680|19880|20683.4|20243.9|20283.9|19861.8|6
1666275900000|2022-10-20 14:25:00|20672.1|19872.1|20700.3|19900.3|20717.8|20276.2|20292.3|19872.1|21
1666276200000|2022-10-20 14:30:00|20700.2|19900.2|20705|19905|20706.1|19906.1|20698.6|19898.6|11
1666276500000|2022-10-20 14:35:00|20705.6|19905.6|20714.4|19914.4|20714.4|19914.4|20704.4|19904.4|26
1666276800000|2022-10-20 14:40:00|20713.9|19913.9|20714.4|19914.4|20716.4|19916.4|20711.9|19911.9|12
1666277100000|2022-10-20 14:45:00|20716.3|19916.3|20341.1|20301.1|20719.7|20308.6|20326.7|19913.3|26
1666277400000|2022-10-20 14:50:00|20343.1|20303.1|20366.6|20326.6|20366.6|20328|20332.5|20300|14
1666277700000|2022-10-20 14:55:00|20366.5|20326.5|20762.9|19962.9|20762.9|20326.5|20366|19950.3|6
1666278000000|2022-10-20 15:00:00|20761|19961|20716.1|19916.1|20785.6|20354.8|20356.5|19908.8|10
1666278300000|2022-10-20 15:05:00|20716.6|19916.6|20736.5|19936.5|20784.1|19984.1|20716.6|19916.6|5
1666278600000|2022-10-20 15:10:00|20739|19939|20756.1|19956.1|20765.4|19965.4|20739|19939|11
1666278900000|2022-10-20 15:15:00|20758.1|19958.1|20759.4|19959.4|20764.4|20342|20374.6|19948.5|8
1666279200000|2022-10-20 15:20:00|20758.9|19958.9|20760.8|19960.8|20760.8|19960.8|20749.9|19949.9|1
1666279500000|2022-10-20 15:25:00|20759.7|19959.7|20395.7|20355.7|20776.8|20356.3|20395.7|19959.7|8
1666279800000|2022-10-20 15:30:00|20387.2|20363.2|20366.2|20326.2|20786.3|20363.2|20366.2|19945.7|8
1666280100000|2022-10-20 15:35:00|20366.7|20326.7|20717.2|19917.2|20727.3|20326.7|20366.7|19862.8|12
1666280400000|2022-10-20 15:40:00|20723.6|19923.6|20737.1|19937.1|20744.6|19944.6|20723.6|19923.6|0
1666280700000|2022-10-20 15:45:00|20737.7|19937.7|20772.6|19972.6|20781.6|19981.6|20737.7|19937.7|0
1666281000000|2022-10-20 15:50:00|20393.1|20353.1|20773.9|19973.9|20773.9|20353.1|20393.1|19958|12
1666281300000|2022-10-20 15:55:00|20771.9|19971.9|20769.9|19969.9|20778.9|19978.9|20768.9|19968.9|16
1666281600000|2022-10-20 16:00:00|20770.4|19970.4|20772.9|19972.9|20791|19991|20770.4|19970.4|23
1666281900000|2022-10-20 16:05:00|20772.4|19972.4|20352.1|20312.1|20772.4|20329.9|20344.5|19971.3|18
1666282200000|2022-10-20 16:10:00|20358|20318|20776.4|19976.4|20776.4|20330.1|20358|19942.1|17
1666282500000|2022-10-20 16:15:00|20776.3|19976.3|20776.3|19976.3|20781.6|19981.6|20776.3|19976.3|25
1666282800000|2022-10-20 16:20:00|20782.2|19982.2|20594.2|19794.2|20791.4|20318.7|20262|19648|38
1666283100000|2022-10-20 16:25:00|20561.1|19761.1|20618.2|19818.2|20618.2|19818.2|20559.1|19759.1|3
1666283400000|2022-10-20 16:30:00|20623.7|19823.7|20712.1|19912.1|20714.2|19914.2|20623.7|19823.7|2
1666283700000|2022-10-20 16:35:00|20698.3|19898.3|20641.2|19841.2|20698.3|19898.3|20629.7|19829.7|5
1666284000000|2022-10-20 16:40:00|20653.6|19853.6|20606.7|19806.7|20687.6|19887.6|20599.2|19799.2|0
1666284300000|2022-10-20 16:45:00|20607.8|19807.8|20613.1|19813.1|20628.1|19828.1|20607.8|19807.8|0
1666284600000|2022-10-20 16:50:00|20617.3|19817.3|20582.8|19782.8|20617.3|19817.3|20572.8|19772.8|8
1666284900000|2022-10-20 16:55:00|20600.6|19800.6|20555.2|19755.2|20600.6|19800.6|20552.2|19752.2|8
1666285200000|2022-10-20 17:00:00|20556.7|19756.7|20596.7|19796.7|20606.7|19806.7|20556.7|19756.7|12
1666285500000|2022-10-20 17:05:00|20601.5|19801.5|20628.8|19828.8|20702.2|19902.2|20601.5|19801.5|7
1666285800000|2022-10-20 17:10:00|20628.7|19828.7|20615.1|19815.1|20659.6|19859.6|20615.1|19815.1|3
1666286100000|2022-10-20 17:15:00|20635.1|19835.1|20574|19774|20635.1|20221|20217.4|19774|7
1666286400000|2022-10-20 17:20:00|20576.5|19776.5|20571.6|19771.6|20577.5|19777.5|20569.6|19769.6|8
1666286700000|2022-10-20 17:25:00|20571.5|19771.5|20525.9|19725.9|20571.5|19771.5|20525.9|19725.9|15
1666287000000|2022-10-20 17:30:00|20523.9|19723.9|20540.6|19740.6|20558.5|20126.5|20122.7|19708.9|32
1666287300000|2022-10-20 17:35:00|20541.2|19741.2|20143.7|20103.7|20541.2|20106.3|20143.7|19728.8|21
1666287600000|2022-10-20 17:40:00|20128.2|20104.2|20113.5|20089.5|20506.7|20104.2|20103.7|19694.9|6
1666287900000|2022-10-20 17:45:00|20101.7|20077.7|20103.3|20063.3|20485|20077.7|20093.8|19683.9|4
1666288200000|2022-10-20 17:50:00|20101.4|20061.4|20486.4|19686.4|20488.6|20078.5|20088.3|19683.8|8
1666288500000|2022-10-20 17:55:00|20107.5|20067.5|20490.3|19690.3|20490.6|20075.4|20095.9|19674.3|12
1666353600000|2022-10-21 12:00:00|20092.6|20068.6|20497.6|19697.6|20561.7|20068.6|20092.6|19697.6|18
1666353900000|2022-10-21 12:05:00|20490.1|19690.1|20345.3|19545.3|20490.1|19690.1|20336.4|19536.4|4
1666354200000|2022-10-21 12:10:00|20391.5|19591.5|20385.9|19585.9|20391.5|19591.5|20385.9|19585.9|4
1666354500000|2022-10-21 12:15:00|20393.9|19593.9|20369.9|19569.9|20401.9|19601.9|20367.4|19567.4|9
1666354800000|2022-10-21 12:20:00|20372.4|19572.4|20367.3|19567.3|20372.4|19917.2|19931.2|19521.7|13
1666355100000|2022-10-21 12:25:00|20365.3|19565.3|20417.7|19617.7|20417.7|19981.8|20003.8|19565.3|3
1666355400000|2022-10-21 12:30:00|20430.7|19630.7|20436.6|19636.6|20436.7|19636.7|20430.2|19630.2|6
1666355700000|2022-10-21 12:35:00|20439.1|19639.1|20439.5|19639.5|20439.6|19639.6|20438.6|19638.6|0
1666356000000|2022-10-21 12:40:00|20439|19639|20438|19638|20440|19640|20437.5|19637.5|9
1666356300000|2022-10-21 12:45:00|20435.9|19635.9|20442.4|19642.4|20442.4|19642.4|20434|19634|15
1666356600000|2022-10-21 12:50:00|20447.4|19647.4|20438.8|19638.8|20449.9|19649.9|20421.8|19621.8|7
1666356900000|2022-10-21 12:55:00|20435.8|19635.8|20447.2|19647.2|20450.2|19650.2|20404.7|19604.7|4
1666357200000|2022-10-21 13:00:00|20445.2|19645.2|20419.2|19619.2|20445.2|19645.2|20415.7|19615.7|1
1666357500000|2022-10-21 13:05:00|20421.2|19621.2|20416.1|19616.1|20421.2|19621.2|20416.1|19616.1|7
1666357800000|2022-10-21 13:10:00|20415.6|19615.6|20412|19612|20419.6|19619.6|20405|19605|8
1666358100000|2022-10-21 13:15:00|20413.5|19613.5|20410.9|19610.9|20413.5|19613.5|20408.9|19608.9|2
1666358400000|2022-10-21 13:20:00|20412.9|19612.9|20412.8|19612.8|20412.9|19612.9|20412.8|19612.8|2
1666358700000|2022-10-21 13:25:00|20416.8|19616.8|20416.8|19616.8|20416.8|19616.8|20416.8|19616.8|0
1666359000000|2022-10-21 13:30:00|20432.3|19632.3|20467.2|19667.2|20479.3|20014.8|20054.3|19632.3|6
1666359300000|2022-10-21 13:35:00|20466.7|19666.7|20073.7|20033.7|20466.7|20049.8|20073.7|19657.7|3
1666359600000|2022-10-21 13:40:00|20073.6|20033.6|20060.1|20036.1|20073.6|20038.6|20058.6|20027.6|8
1666359900000|2022-10-21 13:45:00|20069|20029|20428.5|19628.5|20493.1|20084|20062|19621.5|14
1666360200000|2022-10-21 13:50:00|20429.5|19629.5|20405.9|19605.9|20429.5|19979.9|20015.9|19596.9|7
1666360500000|2022-10-21 13:55:00|20405.4|19605.4|20385.3|19585.3|20407.4|19983.9|20021.9|19585.3|5
1666360800000|2022-10-21 14:00:00|20387.4|19587.4|20444.2|19644.2|20444.3|19644.3|20387.4|19587.4|1
1666361100000|2022-10-21 14:05:00|20446.2|19646.2|20494.2|19694.2|20515.2|19715.2|20446.2|19646.2|8
1666361400000|2022-10-21 14:10:00|20490.2|19690.2|20106.1|20066.1|20495.1|20067.6|20090.1|19675.1|13
1666361700000|2022-10-21 14:15:00|20098.6|20074.6|20094|20054|20100.6|20076.6|20090.6|20052.5|8
1666362000000|2022-10-21 14:20:00|20085.5|20061.5|20043|20003|20455|20066.5|20043|19628|9
1666362300000|2022-10-21 14:25:00|20034|20010|20421.3|19621.3|20432.9|20018.5|20010.4|19602.9|8
1666362600000|2022-10-21 14:30:00|20423.3|19623.3|20021.2|19981.2|20423.3|20000.8|20019.8|19598.8|16
1666362900000|2022-10-21 14:35:00|20012.3|19988.3|20005.2|19981.2|20424.3|20005.8|20005.2|19595.7|16
1666363200000|2022-10-21 14:40:00|20390.8|19590.8|19993.6|19953.6|20390.8|19953.6|19974.1|19561.6|23
1666363500000|2022-10-21 14:45:00|19988.6|19964.6|20396|19596|20398|19964.6|19988.6|19590.1|7
1666363800000|2022-10-21 14:50:00|20395.5|19595.5|20394.4|19594.4|20400.4|19600.4|20394.4|19594.4|8
1666364100000|2022-10-21 14:55:00|20395.4|19595.4|20001.9|19961.9|20404.9|19977|19998.9|19578.9|24
1666364400000|2022-10-21 15:00:00|20003.9|19963.9|20401.3|19601.3|20401.8|19992.3|20003.8|19591.3|15
1666364700000|2022-10-21 15:05:00|20400.8|19600.8|20021.3|19981.3|20403.3|19981.3|20021.3|19599.8|10
1666365000000|2022-10-21 15:10:00|20021.2|19981.2|20010.7|19986.7|20023.7|19990.7|20008.7|19981.2|7
1666365300000|2022-10-21 15:15:00|20012.7|19988.7|20045.6|20005.6|20430.6|20031.1|20012.6|19620.6|10
1666365600000|2022-10-21 15:20:00|20045.5|20005.5|20045.5|20005.5|20045.5|20005.5|20045.5|20005.5|5
1666365900000|2022-10-21 15:25:00|20046|20006|20425|19625|20437|20029|20042|19617.4|19
1666366200000|2022-10-21 15:30:00|20424|19624|20053.4|20013.4|20424|20014.9|20035.9|19608.9|8
1666366500000|2022-10-21 15:35:00|20055.4|20015.4|20420.8|19620.8|20429.9|20015.4|20031.3|19620.8|7
1666366800000|2022-10-21 15:40:00|20039.8|19999.8|20033.8|20009.8|20039.8|20009.8|20031.3|19999.8|8
1666367100000|2022-10-21 15:45:00|20033.7|20009.7|20035.1|20011.1|20423.7|20013.6|20033.7|19623.7|13
1666367400000|2022-10-21 15:50:00|20034.6|20010.6|20468.1|19668.1|20468.1|20027|20034.1|19643.5|11
1666367700000|2022-10-21 15:55:00|20466|19666|20066.5|20026.5|20466|20042.9|20063|19643.4|11
1666368000000|2022-10-21 16:00:00|20066.4|20026.4|20462.4|19662.4|20466.5|20035.9|20057.9|19662.4|7
1666368300000|2022-10-21 16:05:00|20461.9|19661.9|20074.9|20034.9|20462.4|20034.9|20074.9|19655.4|9
1666368600000|2022-10-21 16:10:00|20074.8|20034.8|20464.3|19664.3|20464.3|20034.8|20074.8|19655.3|12
1666368900000|2022-10-21 16:15:00|20464.2|19664.2|20061.7|20037.7|20464.2|20037.7|20061.7|19655.2|6
1666369200000|2022-10-21 16:20:00|20451.1|19651.1|20419.1|19619.1|20451.1|20040.6|20060.1|19619.1|12
1666369500000|2022-10-21 16:25:00|20413|19613|20022|19982|20418|19988.5|20020.5|19613|6
1666369800000|2022-10-21 16:30:00|20021.9|19981.9|20394.4|19594.4|20394.9|19981.9|20021.9|19592.9|7
1666370100000|2022-10-21 16:35:00|20394.3|19594.3|20395.9|19595.9|20395.9|19595.9|20394.3|19594.3|4
1666370400000|2022-10-21 16:40:00|20015.4|19975.4|20024.3|19984.3|20403.8|19984.3|19998.8|19593.8|9
1666370700000|2022-10-21 16:45:00|20024.2|19984.2|20022.7|19982.7|20024.7|19984.7|20020.7|19980.7|11
1666371000000|2022-10-21 16:50:00|20022.6|19982.6|20017.6|19993.6|20023.1|19999.1|20015.1|19982.6|6
1666371300000|2022-10-21 16:55:00|20017.5|19993.5|20279|19479|20385.4|19993.5|19874.8|19460.8|39
1666371600000|2022-10-21 17:00:00|20278.9|19478.9|20310.9|19510.9|20347.9|19912.9|19905.4|19478.9|5
1666371900000|2022-10-21 17:05:00|20312.9|19512.9|20378.4|19578.4|20378.4|19578.4|20289.9|19489.9|7
1666372200000|2022-10-21 17:10:00|20374|19574|20332.8|19532.8|20374|19574|20320.9|19520.9|7
1666372500000|2022-10-21 17:15:00|20332.7|19532.7|20377.2|19577.2|20381.2|19581.2|20317.7|19517.7|7
1666372800000|2022-10-21 17:20:00|20369.2|19569.2|20380.1|19580.1|20380.1|19580.1|20369.2|19569.2|6
1666373100000|2022-10-21 17:25:00|20380.6|19580.6|20368.1|19568.1|20387.7|19958.6|19937.5|19533|14
1666373400000|2022-10-21 17:30:00|20363.1|19563.1|20348|19548|20363.1|19924.6|19962.6|19539|5
1666373700000|2022-10-21 17:35:00|20344|19544|20343.4|19543.4|20344|19924|19962.5|19542|15
1666374000000|2022-10-21 17:40:00|20345.4|19545.4|20352.9|19552.9|20352.9|19924.4|19964.4|19545.4|4
1666374300000|2022-10-21 17:45:00|20352.8|19552.8|20385.3|19585.3|20395.8|19595.8|20352.8|19552.8|15
1666374600000|2022-10-21 17:50:00|20384.8|19584.8|20421.6|19621.6|20421.6|19977.3|20013.2|19578.6|82
1666374900000|2022-10-21 17:55:00|20421.5|19621.5|20397.4|19597.4|20421.5|19621.5|20390.1|19590.1|14
1666612800000|2022-10-24 12:00:00|20363.6|19563.6|20497.1|19697.1|20497.1|19697.1|20363.6|19563.6|13
1666613100000|2022-10-24 12:05:00|20497.4|19697.4|20672.1|19872.1|20672.1|19872.1|20497.4|19697.4|3
1666613400000|2022-10-24 12:10:00|20674.2|19874.2|20674.2|19874.2|20726|19926|20645.7|19845.7|8
1666613700000|2022-10-24 12:15:00|20676.7|19876.7|20659.9|19859.9|20691.4|19891.4|20659.9|19859.9|7
1666614000000|2022-10-24 12:20:00|20658.1|19858.1|20661.3|19861.3|20661.3|19861.3|20658.1|19858.1|3
1666614300000|2022-10-24 12:25:00|20658.1|19858.1|20660.6|19860.6|20660.6|20250|20274|19847.1|22
1666614600000|2022-10-24 12:30:00|20271.5|20247.5|20645.2|19845.2|20650.9|20247.5|20265.1|19845.2|19
1666614900000|2022-10-24 12:35:00|20643.4|19843.4|20491.1|19691.1|20650.2|19850.2|20478.6|19678.6|12
1666615200000|2022-10-24 12:40:00|20106.4|20082.4|20085.2|20061.2|20542.5|20098.6|20085.2|19690.7|9
1666615500000|2022-10-24 12:45:00|20085.1|20061.1|20084.4|20060.4|20085.1|20061.1|20084.4|20060.4|0
1666615800000|2022-10-24 12:50:00|20084.3|20060.3|20424.8|19624.8|20451.6|20060.3|20014.3|19605.6|8
1666616100000|2022-10-24 12:55:00|20424.7|19624.7|20433.2|19633.2|20433.3|19633.3|20417.2|19617.2|0
1666616400000|2022-10-24 13:00:00|20417.5|19617.5|20483.9|19683.9|20496.4|20077.1|20117.1|19608.3|4
1666616700000|2022-10-24 13:05:00|20477.5|19677.5|20477.4|19677.4|20477.5|19677.5|20477.4|19677.4|0
1666617000000|2022-10-24 13:10:00|20483.8|19683.8|20569.4|19769.4|20578.3|20077|20112.7|19683.8|8
1666617300000|2022-10-24 13:15:00|20576.6|19776.6|20130.4|20090.4|20577.3|20151.4|20121.9|19709.4|6
1666617600000|2022-10-24 13:20:00|20511.5|19711.5|20502.5|19702.5|20531.1|20081.8|20119.7|19700.4|13
1666617900000|2022-10-24 13:25:00|20513.2|19713.2|20511|19711|20513.2|19713.2|20511|19711|2
1666618200000|2022-10-24 13:30:00|20520.2|19720.2|20515.2|19715.2|20562|20144.5|20180.2|19715.2|1
1666618500000|2022-10-24 13:35:00|20513|19713|20539.1|19739.1|20539.1|19739.1|20503.4|19703.4|9
1666618800000|2022-10-24 13:40:00|20536.9|19736.9|20650.5|19850.5|20652.6|20240.7|20177.8|19736.9|19
1666619100000|2022-10-24 13:45:00|20650.4|19850.4|20586.5|19786.5|20650.4|20189.1|20229.1|19740.8|2
1666619400000|2022-10-24 13:50:00|20586.4|19786.4|20593.5|19793.5|20595.4|19795.4|20586.4|19786.4|3
1666619700000|2022-10-24 13:55:00|20601|19801|20607.4|19807.4|20642|20183.8|20221.3|19798.5|11
1666620000000|2022-10-24 14:00:00|20607.3|19807.3|20278.3|20238.3|20639.8|20251.7|20261.6|19807.3|1
1666620300000|2022-10-24 14:05:00|20671.1|19871.1|20704.7|19904.7|20740.5|20339.2|20331.2|19871.1|26
1666620600000|2022-10-24 14:10:00|20703.2|19903.2|20667.8|19867.8|20724|19924|20562.2|19762.2|5
1666620900000|2022-10-24 14:15:00|20588.7|19788.7|20608|19808|20608.1|19808.1|20572.8|19772.8|6
1666621200000|2022-10-24 14:20:00|20608.4|19808.4|20607.6|19807.6|20614.8|19814.8|20605.5|19805.5|6
1666621500000|2022-10-24 14:25:00|20605.4|19805.4|20595.3|19795.3|20632.2|20197.1|20235|19795.3|3
1666621800000|2022-10-24 14:30:00|20597.5|19797.5|20607|19807|20607.1|19807.1|20595.3|19795.3|0
1666622100000|2022-10-24 14:35:00|20608.1|19808.1|20630.5|19830.5|20630.5|20194.8|20232.6|19808.1|5
1666622400000|2022-10-24 14:40:00|20628.4|19828.4|20255.8|20215.8|20637.2|20215.8|20249.4|19825.8|5
1666622700000|2022-10-24 14:45:00|20260|20220|20695|19895|20695|20224.3|20260|19848.3|22
1666623000000|2022-10-24 14:50:00|20694.3|19894.3|20678.4|19878.4|20694.3|19894.3|20671.7|19871.7|2
1666623300000|2022-10-24 14:55:00|20680.9|19880.9|20304|20264|20706.2|20296|20291.5|19868.7|6
1666623600000|2022-10-24 15:00:00|20304.4|20264.4|20712.1|19912.1|20712.2|20264.7|20304.4|19886.2|12
1666623900000|2022-10-24 15:05:00|20711|19911|20729.5|19929.5|20731|19931|20693.5|19893.5|5
1666624200000|2022-10-24 15:10:00|20729.2|19929.2|20775.9|19975.9|20775.9|20354.8|20346.2|19929.2|21
1666624500000|2022-10-24 15:15:00|20774.4|19974.4|20775.1|19975.1|20775.1|20354|20394|19974.4|8
1666624800000|2022-10-24 15:20:00|20774.7|19974.7|20393.9|20353.9|20775.1|20354|20393.9|19974.3|6
1666625100000|2022-10-24 15:25:00|20394.3|20354.3|20877|20077|20962|20510.5|20394.3|19986|24
1666625400000|2022-10-24 15:30:00|20857.3|20057.3|20864.4|20064.4|20870.5|20070.5|20847.7|20047.7|3
1666625700000|2022-10-24 15:35:00|20862.3|20062.3|20844.7|20044.7|20862.9|20062.9|20844.3|20044.3|1
1666626000000|2022-10-24 15:40:00|20844.6|20044.6|20581.7|20541.7|20974.6|20558.7|20573|20044.6|8
1666626300000|2022-10-24 15:45:00|20957|20157|20914.5|20114.5|20957|20157|20914.1|20114.1|1
1666626600000|2022-10-24 15:50:00|20914.8|20114.8|20932.6|20132.6|20932.6|20132.6|20914.8|20114.8|1
1666626900000|2022-10-24 15:55:00|20932.9|20132.9|20895.1|20095.1|20942.2|20142.2|20895.1|20095.1|6
1666627200000|2022-10-24 16:00:00|20895|20095|20902.5|20102.5|20907.2|20482.9|20520.7|20071.1|2
1666627500000|2022-10-24 16:05:00|20901|20101|20925.5|20125.5|20929.2|20506.7|20546.7|20101|2
1666627800000|2022-10-24 16:10:00|20925.2|20125.2|20930.4|20130.4|20930.8|20130.8|20923.3|20123.3|2
1666628100000|2022-10-24 16:15:00|20547.1|20523.1|20552.2|20512.2|20976.8|20570.1|20547.1|20140.8|14
1666628400000|2022-10-24 16:20:00|20526.5|20486.5|20916|20116|20946.4|20533.7|20526.5|20088.5|6
1666628700000|2022-10-24 16:25:00|20918.1|20118.1|20894.1|20094.1|20918.1|20118.1|20893.4|20093.4|0
1666629000000|2022-10-24 16:30:00|20894.5|20094.5|20897.2|20097.2|20924.4|20124.4|20879.4|20079.4|8
1666629300000|2022-10-24 16:35:00|20892.9|20092.9|20512.2|20472.2|20892.9|20472.6|20510.4|20092.9|9
1666629600000|2022-10-24 16:40:00|20512.1|20472.1|20903.5|20103.5|20925.7|20503.3|20508|20086.4|5
1666629900000|2022-10-24 16:45:00|20923.5|20123.5|20937|20137|20938.8|20138.8|20917|20117|6
1666630200000|2022-10-24 16:50:00|20939.5|20139.5|20902.2|20102.2|20939.5|20139.5|20890.8|20090.8|2
1666630500000|2022-10-24 16:55:00|20902.6|20102.6|20911.8|20111.8|20911.8|20111.8|20902.6|20102.6|3
1666630800000|2022-10-24 17:00:00|20912.1|20112.1|20910.3|20110.3|20912.1|20112.1|20910.3|20110.3|3
1666631100000|2022-10-24 17:05:00|20910.2|20110.2|20909.5|20109.5|20911.3|20111.3|20909.1|20109.1|5
1666631400000|2022-10-24 17:10:00|20911.6|20111.6|20918.7|20118.7|20918.7|20118.7|20909.5|20109.5|2
1666631700000|2022-10-24 17:15:00|20927.2|20127.2|20559.1|20535.1|20927.9|20535.1|20541|20127.2|2
1666632000000|2022-10-24 17:20:00|20943.9|20143.9|20548.1|20508.1|20945.7|20525.3|20547.8|20143.9|3
1666632300000|2022-10-24 17:25:00|20548.5|20508.5|20899.5|20099.5|20917.3|20522.1|20475.7|20073.4|8
1666632600000|2022-10-24 17:30:00|20899.1|20099.1|20553.3|20513.3|20903.3|20517.6|20503.2|20090.5|6
1666632900000|2022-10-24 17:35:00|20557.6|20517.6|20888.9|20088.9|20936.5|20525.9|20549.9|20086.5|11
1666633200000|2022-10-24 17:40:00|20890.3|20090.3|20881|20081|20898.9|20098.9|20878.9|20078.9|2
1666633500000|2022-10-24 17:45:00|20880.2|20080.2|20896.9|20096.9|20896.9|20096.9|20877.7|20077.7|3
1666633800000|2022-10-24 17:50:00|20886.2|20086.2|20840.1|20040.1|20889|20474.9|20479|20020.1|9
1666634100000|2022-10-24 17:55:00|20840|20040|20866.8|20066.8|20866.8|20066.8|20840|20040|6
1666699200000|2022-10-25 12:00:00|20840.3|20040.3|20835|20035|20859.1|20476|20441.2|20028.3|45
1666699500000|2022-10-25 12:05:00|20835.3|20035.3|20825|20025|20840.3|20040.3|20825|20025|0
1666699800000|2022-10-25 12:10:00|20822.8|20022.8|20759|19959|20822.8|20364|20387.4|19948.2|13
1666700100000|2022-10-25 12:15:00|20746|19946|20745.7|19945.7|20752.3|19952.3|20739.8|19939.8|3
1666700400000|2022-10-25 12:20:00|20739.2|19939.2|20677.4|19877.4|20739.2|20272.7|20292.3|19872.1|11
1666700700000|2022-10-25 12:25:00|20678.3|19878.3|20680.6|19880.6|20680.6|20272.6|20296.6|19878.3|4
1666701000000|2022-10-25 12:30:00|20680.5|19880.5|20687.3|19887.3|20703.2|19903.2|20675.8|19875.8|13
1666701300000|2022-10-25 12:35:00|20685.1|19885.1|20651.4|19851.4|20685.1|19885.1|20651.4|19851.4|1
1666701600000|2022-10-25 12:40:00|20649.8|19849.8|20646.2|19846.2|20659.3|20208.9|20248.9|19818.5|13
1666701900000|2022-10-25 12:45:00|20625.6|19825.6|20480.8|19680.8|20625.6|20210.1|20189.5|19665.8|15
1666702200000|2022-10-25 12:50:00|20475.8|19675.8|20492.8|19692.8|20510.4|20084.9|20096.4|19671.6|19
1666702500000|2022-10-25 12:55:00|20492.2|19692.2|20525.3|19725.3|20571.6|20133.3|20134.4|19687.8|14
1666702800000|2022-10-25 13:00:00|20537.8|19737.8|20526.7|19726.7|20552.1|19752.1|20517.1|19717.1|5
1666703100000|2022-10-25 13:05:00|20524.5|19724.5|20544.1|19744.1|20544.8|19744.8|20521.7|19721.7|5
1666703400000|2022-10-25 13:10:00|20544.4|19744.4|20608.6|19808.6|20610.2|19810.2|20543.1|19743.1|6
1666703700000|2022-10-25 13:15:00|20602.7|19802.7|20616.3|19816.3|20616.3|19816.3|20598.2|19798.2|4
1666704000000|2022-10-25 13:20:00|20614.1|19814.1|20607.3|19807.3|20614.1|19814.1|20607.3|19807.3|4
1666704300000|2022-10-25 13:25:00|20610.8|19810.8|20562.5|19762.5|20610.8|20174.4|20214.4|19760|13
1666704600000|2022-10-25 13:30:00|20569.7|19769.7|20555|19755|20620|20195.5|20205|19750|9
1666704900000|2022-10-25 13:35:00|20557.1|19757.1|20159.1|20135.1|20557.1|20135.1|20159.1|19749.6|5
1666705200000|2022-10-25 13:40:00|20159|20135|20609.8|19809.8|20609.8|20135|20159|19759.5|3
1666705500000|2022-10-25 13:45:00|20612.3|19812.3|20607.8|19807.8|20624.5|20201|20233.9|19801.5|14
1666705800000|2022-10-25 13:50:00|20611|19811|20640.4|19840.4|20643.3|19843.3|20611|19811|10
1666706100000|2022-10-25 13:55:00|20641.3|19841.3|20272.3|20232.3|20653.4|20232.4|20272.3|19837.8|2
1666706400000|2022-10-25 14:00:00|20630.8|19830.8|20561.3|19761.3|20638|19838|20561.3|19761.3|10
1666706700000|2022-10-25 14:05:00|20559.1|19759.1|20513.7|19713.7|20559.1|19759.1|20503.8|19703.8|5
1666707000000|2022-10-25 14:10:00|20515.6|19715.6|20588.8|19788.8|20588.8|19788.8|20515.6|19715.6|6
1666707300000|2022-10-25 14:15:00|20587.5|19787.5|20190.4|20166.4|20589.3|20175.7|20186|19737.1|4
1666707600000|2022-10-25 14:20:00|20575.8|19775.8|20503.9|19703.9|20575.8|20166.3|20187.8|19703.9|9
1666707900000|2022-10-25 14:25:00|20502.3|19702.3|20541.5|19741.5|20555.8|20110.1|20150.1|19702.3|3
1666708200000|2022-10-25 14:30:00|20524|19724|20540|19740|20546.5|20137.6|20143.7|19724|1
1666708500000|2022-10-25 14:35:00|20535.7|19735.7|20542.8|19742.8|20545.7|19745.7|20524.4|19724.4|5
1666708800000|2022-10-25 14:40:00|20543.1|19743.1|20577.3|19777.3|20580.2|20147.7|20175.2|19741.5|9
1666709100000|2022-10-25 14:45:00|20577.6|19777.6|20262.2|20222.2|20628.8|20235.2|20232|19777|14
1666709400000|2022-10-25 14:50:00|20253.9|20229.9|20254.5|20230.5|20262.2|20230.5|20253.9|20221.9|3
1666709700000|2022-10-25 14:55:00|20254.4|20230.4|20675.4|19875.4|20676|20269.5|20254.4|19860.3|16
1666710000000|2022-10-25 15:00:00|20671.9|19871.9|20620.4|19820.4|20688.5|20261.2|20246.4|19820.4|2
1666710300000|2022-10-25 15:05:00|20631.9|19831.9|20601.2|19801.2|20635.6|19835.6|20601.2|19801.2|2
1666710600000|2022-10-25 15:10:00|20590.3|19790.3|20180.3|20156.3|20590.3|20191.6|20176.3|19768.4|7
1666710900000|2022-10-25 15:15:00|20195.6|20171.6|20559.4|19759.4|20579.1|20171.6|20195.6|19755.3|30
1666711200000|2022-10-25 15:20:00|20583.1|19783.1|20603.9|19803.9|20609.3|20185.9|20200.1|19783.1|13
1666711500000|2022-10-25 15:25:00|20601.4|19801.4|20597.8|19797.8|20601.4|20177.2|20217.2|19797.5|2
1666711800000|2022-10-25 15:30:00|20587.5|19787.5|20590|19790|20590|19790|20508.6|19708.6|1
1666712100000|2022-10-25 15:35:00|20609.6|19809.6|20583|19783|20610.9|19810.9|20569.7|19769.7|6
1666712400000|2022-10-25 15:40:00|20582.7|19782.7|20609.8|19809.8|20609.9|20152.2|20176.2|19744.2|8
1666712700000|2022-10-25 15:45:00|20611.7|19811.7|20624.8|19824.8|20626.7|20209.2|20233.9|19811.7|4
1666713000000|2022-10-25 15:50:00|20616|19816|20631.3|19831.3|20633.5|19833.5|20615.1|19815.1|2
1666713300000|2022-10-25 15:55:00|20630|19830|20663.7|19863.7|20663.7|19863.7|20628.8|19828.8|2
1666713600000|2022-10-25 16:00:00|20664|19864|20664.6|19864.6|20664.6|19864.6|20664|19864|1
1666713900000|2022-10-25 16:05:00|20279.1|20255.1|20783.3|19983.3|20783.3|20272.6|20279.1|19882.1|6
1666714200000|2022-10-25 16:10:00|20783.6|19983.6|20406.4|20366.4|20786.1|20366.4|20406.4|19983.6|0
1666714500000|2022-10-25 16:15:00|20406.3|20366.3|20416.4|20392.4|20424.1|20392.4|20406.3|20366.3|1
1666714800000|2022-10-25 16:20:00|20416.7|20392.7|20807.5|20007.5|20808.5|20393|20416.7|20006.6|6
1666715100000|2022-10-25 16:25:00|20807.8|20007.8|20781.2|19981.2|20808.1|20008.1|20781.2|19981.2|2
1666715400000|2022-10-25 16:30:00|20783.1|19983.1|20435.7|20411.7|20808.7|20411.7|20422.6|19983.1|9
1666715700000|2022-10-25 16:35:00|20435.6|20411.6|20764.5|19964.5|20818.6|20411.6|20433.4|19964.5|3
1666716000000|2022-10-25 16:40:00|20766.7|19966.7|20772.9|19972.9|20772.9|19972.9|20766.3|19966.3|0
1666716300000|2022-10-25 16:45:00|20772.8|19972.8|20772.8|19972.8|20772.8|19972.8|20772.8|19972.8|1
1666716600000|2022-10-25 16:50:00|20773.1|19973.1|20778|19978|20778.1|19978.1|20773.1|19973.1|1
1666716900000|2022-10-25 16:55:00|20778.4|19978.4|20418|20378|20813.3|20393.8|20413.6|19978.3|3
1666717200000|2022-10-25 17:00:00|20411.4|20371.4|20766.4|19966.4|20804.2|20375.7|20399.7|19966.4|13
1666717500000|2022-10-25 17:05:00|20766.3|19966.3|20776|19976|20776|19976|20766.3|19966.3|0
1666717800000|2022-10-25 17:10:00|20773.8|19973.8|20766.2|19966.2|20781.5|20371.1|20392.9|19966.2|1
1666718100000|2022-10-25 17:15:00|20768.1|19968.1|20771.8|19971.8|20771.8|19971.8|20767.7|19967.7|1
1666718400000|2022-10-25 17:20:00|20771.7|19971.7|20391.2|20367.2|20771.7|20367.2|20391.2|19971.7|4
1666718700000|2022-10-25 17:25:00|20778.2|19978.2|20426|20386|20819.7|20411|20393.6|19969.1|53
1666719000000|2022-10-25 17:30:00|20788.2|19988.2|20780.3|19980.3|20810.3|20395.5|20419.5|19980.3|7
1666719300000|2022-10-25 17:35:00|20779.6|19979.6|20770.5|19970.5|20779.6|20331.5|20369.3|19951.8|1
1666719600000|2022-10-25 17:40:00|20770.2|19970.2|20788.3|19988.3|20788.3|19988.3|20770.2|19970.2|0
1666719900000|2022-10-25 17:45:00|20788.2|19988.2|20773.2|19973.2|20792.6|19992.6|20772.9|19972.9|4
1666720200000|2022-10-25 17:50:00|20773.1|19973.1|20773.1|19973.1|20784|20363.1|20380.4|19970.6|11
1666720500000|2022-10-25 17:55:00|20751.2|19951.2|20758.9|19958.9|20758.9|20346|20359.6|19937.7|9
1666785600000|2022-10-26 12:00:00|20382.5|20342.5|20303.6|20279.6|20742|20354.7|20294.7|19872.5|20
1666785900000|2022-10-26 12:05:00|20311|20271|20319.8|20279.8|20319.8|20279.8|20311|20271|3
1666786200000|2022-10-26 12:10:00|20710.1|19910.1|20712.3|19912.3|20712.3|19912.3|20710.1|19910.1|1
1666786500000|2022-10-26 12:15:00|20712.2|19912.2|20727.2|19927.2|20727.2|19927.2|20712.2|19912.2|6
1666786800000|2022-10-26 12:20:00|20346.6|20306.6|20726.9|19926.9|20739.4|20323.2|20334.7|19926.9|31
1666787100000|2022-10-26 12:25:00|20726.8|19926.8|20727.3|19927.3|20727.7|19927.7|20726.8|19926.8|0
1666787400000|2022-10-26 12:30:00|20725.7|19925.7|20752.8|19952.8|20752.8|19952.8|20725.1|19925.1|19
1666787700000|2022-10-26 12:35:00|20757.3|19957.3|20759.4|19959.4|20759.5|19959.5|20757.2|19957.2|7
1666788000000|2022-10-26 12:40:00|20766.9|19966.9|20775.7|19975.7|20775.8|19975.8|20766.9|19966.9|2
1666788300000|2022-10-26 12:45:00|20773.5|19973.5|20780.9|19980.9|20782.6|19982.6|20773.5|19973.5|14
1666788600000|2022-10-26 12:50:00|20778.4|19978.4|20779.5|19979.5|20782|19982|20775.9|19975.9|3
1666788900000|2022-10-26 12:55:00|20781.4|19981.4|20795.2|19995.2|20796.7|19996.7|20781.4|19981.4|2
1666789200000|2022-10-26 13:00:00|20794.4|19994.4|20780.7|19980.7|20801|20001|20778.5|19978.5|4
1666789500000|2022-10-26 13:05:00|20778.5|19978.5|20798.1|19998.1|20798.1|19998.1|20772|19972|4
1666789800000|2022-10-26 13:10:00|20797.8|19997.8|20800.3|20000.3|20805.3|20005.3|20789.4|19989.4|13
1666790100000|2022-10-26 13:15:00|20800.2|20000.2|20800.2|20000.2|20800.2|20000.2|20799.9|19999.9|1
1666790400000|2022-10-26 13:20:00|20798.5|19998.5|20808.4|20008.4|20809.1|20009.1|20798.5|19998.5|1
1666790700000|2022-10-26 13:25:00|20452.5|20412.5|20823.6|20023.6|20823.6|20412.5|20452.5|20023.6|3
1666791000000|2022-10-26 13:30:00|20825|20025|20646.9|20606.9|21008|20611.6|20449.5|19995.8|23
1666791300000|2022-10-26 13:35:00|21020|20220|20962.1|20162.1|21020|20540.2|20580.2|20151.1|8
1666791600000|2022-10-26 13:40:00|20961.8|20161.8|20602.6|20562.6|20962.4|20567.6|20576|20161.8|10
1666791900000|2022-10-26 13:45:00|20604.8|20564.8|21023.9|20223.9|21023.9|20602.2|20596.5|20185.9|9
1666792200000|2022-10-26 13:50:00|21027.2|20227.2|21023.2|20223.2|21029.2|20229.2|21018.6|20218.6|4
1666792500000|2022-10-26 13:55:00|21018.8|20218.8|21023.4|20223.4|21023.5|20223.5|21018.8|20218.8|7
1666792800000|2022-10-26 14:00:00|21022.3|20222.3|21107.5|20307.5|21108.7|20671.7|20626.2|20211.2|15
1666793100000|2022-10-26 14:05:00|21109.5|20309.5|21050|20250|21129.5|20709.5|20735.3|20250|13
1666793400000|2022-10-26 14:10:00|21049.4|20249.4|21077.4|20277.4|21078.5|20278.5|21049.4|20249.4|8
1666793700000|2022-10-26 14:15:00|21076.5|20276.5|21069.3|20269.3|21083.8|20283.8|21019.8|20219.8|8
1666794000000|2022-10-26 14:20:00|21064.8|20264.8|21056.4|20256.4|21064.8|20264.8|21051.4|20251.4|9
1666794300000|2022-10-26 14:25:00|21051.4|20251.4|21063.6|20263.6|21063.6|20263.6|21013.6|20213.6|35
1666794600000|2022-10-26 14:30:00|21071.5|20271.5|21126.9|20326.9|21138.5|20338.5|21071.5|20271.5|8
1666794900000|2022-10-26 14:35:00|21125.3|20325.3|21124.6|20324.6|21129.4|20329.4|21123.9|20323.9|8
1666795200000|2022-10-26 14:40:00|21126.8|20326.8|21134.6|20334.6|21135.2|20335.2|21107.4|20307.4|8
1666795500000|2022-10-26 14:45:00|21133.2|20333.2|21219.6|20419.6|21220.7|20420.7|21132.9|20332.9|7
1666795800000|2022-10-26 14:50:00|21389.7|20589.7|21461.9|20661.9|21461.9|20661.9|21374.4|20574.4|9
1666796100000|2022-10-26 14:55:00|21468.6|20668.6|21360.4|20560.4|21503.3|20966.9|20990.6|20475.9|13
1666796400000|2022-10-26 15:00:00|21370.2|20570.2|21335.7|20535.7|21376|20576|21315.4|20515.4|7
1666796700000|2022-10-26 15:05:00|21333.7|20533.7|21327.8|20527.8|21333.7|20533.7|21278|20478|7
1666797000000|2022-10-26 15:10:00|21327.5|20527.5|21319.7|20519.7|21327.5|20527.5|21301.1|20501.1|8
1666797300000|2022-10-26 15:15:00|21319.2|20519.2|21322.8|20522.8|21322.8|20522.8|21308.9|20508.9|5
1666797600000|2022-10-26 15:20:00|21284.9|20484.9|21297.1|20497.1|21320|20907.1|20931.1|20484.4|10
1666797900000|2022-10-26 15:25:00|21301.6|20501.6|21276.5|20476.5|21307.4|20886.9|20906.3|20462.8|13
1666798200000|2022-10-26 15:30:00|21274|20474|21252.5|20452.5|21276.7|20476.7|21250.5|20450.5|9
1666798500000|2022-10-26 15:35:00|21261.4|20461.4|21236.1|20436.1|21261.4|20461.4|21236.1|20436.1|3
1666798800000|2022-10-26 15:40:00|21235.8|20435.8|21215.7|20415.7|21236.1|20436.1|21215.7|20415.7|3
1666799100000|2022-10-26 15:45:00|21215.4|20415.4|21195.9|20395.9|21215.4|20415.4|21195.9|20395.9|3
1666799400000|2022-10-26 15:50:00|21189.2|20389.2|21146.3|20346.3|21189.4|20389.4|21146.3|20346.3|5
1666799700000|2022-10-26 15:55:00|21088.4|20288.4|21036.4|20236.4|21088.4|20288.4|21036.4|20236.4|11
1666800000000|2022-10-26 16:00:00|21036.3|20236.3|21035.2|20235.2|21050.8|20250.8|21034.4|20234.4|1
1666800300000|2022-10-26 16:05:00|21034.6|20234.6|21034.6|20234.6|21034.6|20234.6|21034.6|20234.6|2
1666800600000|2022-10-26 16:10:00|21034.5|20234.5|21034.5|20234.5|21034.5|20234.5|21034.5|20234.5|0
1666800900000|2022-10-26 16:15:00|21042|20242|21055.1|20255.1|21082.7|20282.7|21042|20242|4
1666801200000|2022-10-26 16:20:00|21058.1|20258.1|21063|20263|21063|20263|21058.1|20258.1|1
1666801500000|2022-10-26 16:25:00|21062.4|20262.4|21061.7|20261.7|21087.4|20287.4|21051.9|20251.9|2
1666801800000|2022-10-26 16:30:00|21071.4|20271.4|21062.8|20262.8|21071.7|20271.7|21062.8|20262.8|1
1666802100000|2022-10-26 16:35:00|21062.6|20262.6|21057.6|20257.6|21069.5|20269.5|21057.1|20257.1|0
1666802400000|2022-10-26 16:40:00|21057.5|20257.5|21057.5|20257.5|21057.5|20257.5|21057.5|20257.5|1
1666802700000|2022-10-26 16:45:00|21060.5|20260.5|21060.4|20260.4|21060.5|20260.5|21060.4|20260.4|1
1666803000000|2022-10-26 16:50:00|21059.3|20259.3|21046.8|20246.8|21059.3|20259.3|21042.2|20242.2|2
1666803300000|2022-10-26 16:55:00|21046.5|20246.5|20982.4|20182.4|21046.5|20246.5|20982.4|20182.4|1
1666803600000|2022-10-26 17:00:00|20962.4|20162.4|20956.7|20156.7|20976.9|20176.9|20944.5|20144.5|5
1666803900000|2022-10-26 17:05:00|20927.7|20127.7|20934.2|20134.2|20934.2|20134.2|20925.3|20125.3|0
1666804200000|2022-10-26 17:10:00|20947.6|20147.6|20970.9|20170.9|20970.9|20170.9|20947.6|20147.6|1
1666804500000|2022-10-26 17:15:00|20974.9|20174.9|20977.8|20177.8|20988.4|20188.4|20948.6|20148.6|3
1666804800000|2022-10-26 17:20:00|20986.7|20186.7|20995.5|20195.5|21008.9|20208.9|20956|20156|5
1666805100000|2022-10-26 17:25:00|20995.8|20195.8|20931.2|20131.2|21019.4|20219.4|20899.2|20099.2|7
1666805400000|2022-10-26 17:30:00|20940.1|20140.1|20968.4|20168.4|20968.4|20168.4|20869.7|20069.7|4
1666805700000|2022-10-26 17:35:00|20970.2|20170.2|20958.5|20158.5|20970.2|20170.2|20958.5|20158.5|0
1666806000000|2022-10-26 17:40:00|20958.7|20158.7|20945.3|20145.3|20958.7|20158.7|20942.9|20142.9|1
1666806300000|2022-10-26 17:45:00|20944.2|20144.2|20844|20044|20944.2|20144.2|20844|20044|0
1666806600000|2022-10-26 17:50:00|20844.8|20044.8|20855|20055|20901.7|20101.7|20831.8|20031.8|4
1666806900000|2022-10-26 17:55:00|20870.1|20070.1|20912.2|20112.2|20912.2|20112.2|20852.2|20052.2|5
1666872000000|2022-10-27 12:00:00|20876.1|20076.1|20881.7|20081.7|20942|20142|20876.1|20076.1|0
1666872300000|2022-10-27 12:05:00|20881.6|20081.6|20881.6|20081.6|20881.6|20081.6|20881.6|20081.6|1
1666872600000|2022-10-27 12:10:00|20881.8|20081.8|20913.5|20113.5|20913.5|20113.5|20881.8|20081.8|0
1666872900000|2022-10-27 12:15:00|20913.4|20113.4|20914.1|20114.1|20914.1|20114.1|20913.4|20113.4|0
1666873200000|2022-10-27 12:20:00|20916.2|20116.2|20916.2|20116.2|20916.2|20116.2|20916.2|20116.2|0
1666873500000|2022-10-27 12:25:00|20916.1|20116.1|20916.1|20116.1|20916.1|20116.1|20916.1|20116.1|0
1666873800000|2022-10-27 12:30:00|20916|20116|20913.7|20113.7|20916|20116|20913.7|20113.7|0
1666874100000|2022-10-27 12:35:00|20913.5|20113.5|20920.2|20120.2|20920.3|20120.3|20913.5|20113.5|0
1666874400000|2022-10-27 12:40:00|20938|20138|20926|20126|20938|20138|20926|20126|0
1666874700000|2022-10-27 12:45:00|20925.8|20125.8|20986.2|20186.2|20986.2|20573.8|20588.9|20125.7|20
1666875000000|2022-10-27 12:50:00|20997.5|20197.5|21009.1|20209.1|21050.1|20640.1|20664.1|20197.5|18
1666875300000|2022-10-27 12:55:00|21006.9|20206.9|20892|20092|21006.9|20206.9|20877.9|20077.9|24
1666875600000|2022-10-27 13:00:00|20889.8|20089.8|20864.6|20064.6|20917.2|20117.2|20859.9|20059.9|6
1666875900000|2022-10-27 13:05:00|20875.2|20075.2|20934.8|20134.8|21011.7|20584.6|20608.6|20067.4|8
1666876200000|2022-10-27 13:10:00|20937.1|20137.1|20906.4|20106.4|21023.4|20223.4|20886.4|20086.4|3
1666876500000|2022-10-27 13:15:00|20906.3|20106.3|20897|20097|20915.9|20115.9|20895.8|20095.8|1
1666876800000|2022-10-27 13:20:00|20896.1|20096.1|21004.6|20204.6|21004.6|20204.6|20874.5|20074.5|2
1666877100000|2022-10-27 13:25:00|21014.6|20214.6|20608.1|20568.1|21019.6|20568.1|20608.1|20156.2|1
1666877400000|2022-10-27 13:30:00|20610.4|20570.4|20955.6|20155.6|21036.6|20621.1|20610.4|20139.7|15
1666877700000|2022-10-27 13:35:00|20939.7|20139.7|20939.2|20139.2|20943.3|20537.4|20558.5|20139.2|2
1666878000000|2022-10-27 13:40:00|20567.3|20527.3|20896.2|20096.2|20939.2|20527.3|20553.7|20096.2|2
1666878300000|2022-10-27 13:45:00|20904.3|20104.3|20912.2|20112.2|20912.5|20491.5|20528.4|20104.1|2
1666878600000|2022-10-27 13:50:00|20928.1|20128.1|20998.3|20198.3|20998.3|20523.3|20544.8|20120.6|5
1666878900000|2022-10-27 13:55:00|20997.8|20197.8|21066|20266|21066|20649.8|20645.7|20193.2|4
1666879200000|2022-10-27 14:00:00|21061|20261|21077.1|20277.1|21079.6|20647.1|20680.3|20193.9|11
1666879500000|2022-10-27 14:05:00|21077|20277|21091|20291|21106.1|20689.5|20703.8|20267|17
1666879800000|2022-10-27 14:10:00|21089.6|20289.6|21053.8|20253.8|21101.8|20668.4|20708.4|20253.8|10
1666880100000|2022-10-27 14:15:00|21058.6|20258.6|21044.6|20244.6|21058.6|20258.6|21044.6|20244.6|13
1666880400000|2022-10-27 14:20:00|21043.9|20243.9|21040.1|20240.1|21065.2|20265.2|21032.5|20232.5|11
1666880700000|2022-10-27 14:25:00|21041.3|20241.3|21073.2|20273.2|21086.3|20642.8|20682.8|20240.1|12
1666881000000|2022-10-27 14:30:00|21043.7|20243.7|21061.2|20261.2|21073.5|20273.5|21018.8|20218.8|13
1666881300000|2022-10-27 14:35:00|21058.9|20258.9|20975.5|20175.5|21068.5|20616|20626.1|20171|18
1666881600000|2022-10-27 14:40:00|20977.8|20177.8|21000.1|20200.1|21021.4|20221.4|20976.9|20176.9|9
1666881900000|2022-10-27 14:45:00|20999.8|20199.8|20965.5|20165.5|21013.6|20543.8|20583.8|20165.5|17
1666882200000|2022-10-27 14:50:00|20969|20169|20946.9|20146.9|20969|20530.8|20557.1|20135.8|12
1666882500000|2022-10-27 14:55:00|20566.4|20526.4|20878.9|20078.9|20938.1|20537.1|20492.9|20074.1|23
1666882800000|2022-10-27 15:00:00|20879.2|20079.2|20848|20048|20879.2|20079.2|20845.7|20045.7|5
1666883100000|2022-10-27 15:05:00|20847.8|20047.8|20892.5|20092.5|20902.5|20407.5|20447.5|19945.7|5
1666883400000|2022-10-27 15:10:00|20894.1|20094.1|20844.5|20044.5|20916.2|20116.2|20831.8|20031.8|8
1666883700000|2022-10-27 15:15:00|20808.2|20008.2|20808.4|20008.4|20817.3|20017.3|20804.7|20004.7|4
1666884000000|2022-10-27 15:20:00|20808.2|20008.2|20792.6|19992.6|20808.2|20008.2|20789.7|19989.7|5
1666884300000|2022-10-27 15:25:00|20795.6|19995.6|20794|19994|20795.6|19995.6|20785.6|19985.6|5
1666884600000|2022-10-27 15:30:00|20791.5|19991.5|20746.7|19946.7|20800.1|20366.7|20390.7|19946.7|8
1666884900000|2022-10-27 15:35:00|20728.5|19928.5|20727.6|19927.6|20728.5|19928.5|20727.6|19927.6|3
1666885200000|2022-10-27 15:40:00|20732.1|19932.1|20709.2|19909.2|20732.1|19932.1|20709.2|19909.2|2
1666885500000|2022-10-27 15:45:00|20716.1|19916.1|20732.2|19932.2|20791.7|19991.7|20712|19912|12
1666885800000|2022-10-27 15:50:00|20732|19932|20691.9|19891.9|20733.1|19933.1|20669.7|19869.7|1
1666886100000|2022-10-27 15:55:00|20643.3|19843.3|20360.7|19560.7|20647.2|20192.4|20184.8|19384.8|28
1666886400000|2022-10-27 16:00:00|20347.1|19547.1|20360.4|19560.4|20388.2|19588.2|20311.4|19511.4|0
1666886700000|2022-10-27 16:05:00|20360.2|19560.2|20347.8|19547.8|20379.6|19579.6|20347.8|19547.8|4
1666887000000|2022-10-27 16:10:00|20347.6|19547.6|20367.7|19567.7|20373|19573|20347.6|19547.6|3
1666887300000|2022-10-27 16:15:00|20367.9|19567.9|20385.7|19585.7|20385.7|19585.7|20367.3|19567.3|2
1666887600000|2022-10-27 16:20:00|20385.4|19585.4|20384.7|19584.7|20385.4|19585.4|20366.7|19566.7|1
1666887900000|2022-10-27 16:25:00|20380.1|19580.1|20327.6|19527.6|20391.5|19591.5|20288.8|19488.8|2
1666888200000|2022-10-27 16:30:00|20291.3|19491.3|20284.8|19484.8|20291.3|19491.3|20233.3|19433.3|8
1666888500000|2022-10-27 16:35:00|20307.5|19507.5|20321.1|19521.1|20321.1|19521.1|20287.1|19487.1|1
1666888800000|2022-10-27 16:40:00|20302.9|19502.9|20335.4|19535.4|20382.4|19582.4|20302.9|19502.9|2
1666889100000|2022-10-27 16:45:00|20337.6|19537.6|20312.4|19512.4|20337.6|19537.6|20312.4|19512.4|0
1666889400000|2022-10-27 16:50:00|20326.2|19526.2|20296|19496|20337.8|19537.8|20296|19496|2
1666889700000|2022-10-27 16:55:00|20282.3|19482.3|20241.4|19441.4|20282.3|19482.3|20241.4|19441.4|3
1666890000000|2022-10-27 17:00:00|20234.6|19434.6|20307.5|19507.5|20310|19510|20234.6|19434.6|0
1666890300000|2022-10-27 17:05:00|20321.1|19521.1|20339.2|19539.2|20341.5|19541.5|20302.9|19502.9|0
1666890600000|2022-10-27 17:10:00|20330.1|19530.1|20308.9|19508.9|20330.1|19530.1|20264.2|19464.2|1
1666890900000|2022-10-27 17:15:00|20311.4|19511.4|20313|19513|20313.9|19513.9|20311.4|19511.4|2
1666891200000|2022-10-27 17:20:00|20313.4|19513.4|20307|19507|20314.5|19514.5|20302|19502|1
1666891500000|2022-10-27 17:25:00|20338.8|19538.8|20381.3|19581.3|20399.5|19944.1|19938.5|19537.5|15
1666891800000|2022-10-27 17:30:00|20388.1|19588.1|20456.3|19656.3|20456.3|20035.1|19994.6|19564.9|24
1666892100000|2022-10-27 17:35:00|20440.4|19640.4|20423.7|19623.7|20465.1|20023.8|20063.8|19623.7|8
1666892400000|2022-10-27 17:40:00|20423.2|19623.2|20423.6|19623.6|20423.7|19623.7|20423.2|19623.2|0
1666892700000|2022-10-27 17:45:00|20441.8|19641.8|20443.4|19643.4|20445.7|19645.7|20441.8|19641.8|1
1666893000000|2022-10-27 17:50:00|20445.6|19645.6|20438.3|19638.3|20447.4|19647.4|20433.8|19633.8|0
1666893300000|2022-10-27 17:55:00|20440.6|19640.6|20391.4|19591.4|20442.8|19642.8|20391.4|19591.4|5
1666958400000|2022-10-28 12:00:00|20358.7|19558.7|20560.6|19760.6|20640.6|19840.6|20251.2|19451.2|0
1666958700000|2022-10-28 12:05:00|20558.3|19758.3|20553.2|19753.2|20558.3|19758.3|20550.7|19750.7|2
1666959000000|2022-10-28 12:10:00|20560.7|19760.7|20558.2|19758.2|20560.7|19760.7|20550.5|19750.5|1
1666959300000|2022-10-28 12:15:00|20562|19762|20554.5|19754.5|20562|19762|20544.7|19744.7|1
1666959600000|2022-10-28 12:20:00|20554.7|19754.7|20564.5|19764.5|20564.9|19764.9|20554.7|19754.7|1
1666959900000|2022-10-28 12:25:00|20564.4|19764.4|20534.6|19734.6|20564.4|19764.4|20533.3|19733.3|0
1666960200000|2022-10-28 12:30:00|20535.6|19735.6|20541.9|19741.9|20541.9|19741.9|20451.9|19651.9|1
1666960500000|2022-10-28 12:35:00|20544.2|19744.2|20571.8|19771.8|20581.9|19781.9|20541.1|19741.1|1
1666960800000|2022-10-28 12:40:00|20571.6|19771.6|20585.4|19785.4|20601.8|19801.8|20568.9|19768.9|1
1666961100000|2022-10-28 12:45:00|20583.5|19783.5|20538.1|19738.1|20585.6|19785.6|20538.1|19738.1|8
1666961400000|2022-10-28 12:50:00|20538.7|19738.7|20547.3|19747.3|20547.3|19747.3|20535.6|19735.6|4
1666961700000|2022-10-28 12:55:00|20549.8|19749.8|20549.7|19749.7|20549.8|19749.8|20545.5|19745.5|1
1666962000000|2022-10-28 13:00:00|20534.7|19734.7|20497.2|19697.2|20534.7|19734.7|20474.7|19674.7|1
1666962300000|2022-10-28 13:05:00|20499.7|19699.7|20499.6|19699.6|20502.2|19702.2|20494.5|19694.5|1
1666962600000|2022-10-28 13:10:00|20498.7|19698.7|20544.6|19744.6|20544.6|19744.6|20482.1|19682.1|1
1666962900000|2022-10-28 13:15:00|20545.2|19745.2|20549.5|19749.5|20558.4|19758.4|20544.6|19744.6|1
1666963200000|2022-10-28 13:20:00|20547.2|19747.2|20529.2|19729.2|20547.2|19747.2|20511.9|19711.9|0
1666963500000|2022-10-28 13:25:00|20529|19729|20546.8|19746.8|20549.3|19749.3|20529|19729|1
1666963800000|2022-10-28 13:30:00|20547|19747|20589.3|19789.3|20619.5|19819.5|20546.8|19746.8|2
1666964100000|2022-10-28 13:35:00|20589.2|19789.2|20589|19789|20589.2|19789.2|20588.8|19788.8|1
1666964400000|2022-10-28 13:40:00|20589.2|19789.2|20605.9|19805.9|20605.9|19805.9|20536.5|19736.5|8
1666964700000|2022-10-28 13:45:00|20596.7|19796.7|20601.7|19801.7|20646.5|19846.5|20591.7|19791.7|6
1666965000000|2022-10-28 13:50:00|20604|19804|20592.4|19792.4|20604|19804|20568.3|19768.3|4
1666965300000|2022-10-28 13:55:00|20592.2|19792.2|20486.5|19686.5|20592.4|19792.4|20440.7|19640.7|1
1666965600000|2022-10-28 14:00:00|20486.4|19686.4|20481.2|19681.2|20531.4|19731.4|20474.9|19674.9|2
1666965900000|2022-10-28 14:05:00|20503.7|19703.7|20477.1|19677.1|20513.7|20037.2|20070.3|19653.1|11
1666966200000|2022-10-28 14:10:00|20481.8|19681.8|19961.9|19921.9|20481.8|19969|19954.8|19542.8|1
1666966500000|2022-10-28 14:15:00|19961.8|19921.8|20382.9|19582.9|20382.9|19929.6|19953.6|19541.8|5
1666966800000|2022-10-28 14:20:00|20382.8|19582.8|20398.9|19598.9|20405.4|19605.4|20373.7|19573.7|4
1666967100000|2022-10-28 14:25:00|20399.1|19599.1|20434.5|19634.5|20434.5|19634.5|20384.3|19584.3|1
1666967400000|2022-10-28 14:30:00|20432.2|19632.2|20452|19652|20462|20024.5|20018.5|19600.8|7
1666967700000|2022-10-28 14:35:00|20458.9|19658.9|20463.9|19663.9|20476.2|19676.2|20458.9|19658.9|1
1666968000000|2022-10-28 14:40:00|20463.5|19663.5|20466.9|19666.9|20466.9|19666.9|20463.1|19663.1|3
1666968300000|2022-10-28 14:45:00|20466.7|19666.7|20478.4|19678.4|20478.5|19678.5|20466.5|19666.5|1
1666968600000|2022-10-28 14:50:00|||||||||2
1666968900000|2022-10-28 14:55:00|20477.2|19677.2|20487.6|19687.6|20487.6|19687.6|20476.1|19676.1|1
1666969200000|2022-10-28 15:00:00|20485.7|19685.7|20485.7|19685.7|20485.7|19685.7|20485.7|19685.7|1
1666969500000|2022-10-28 15:05:00|20485.6|19685.6|20098|20074|20497.2|20088.6|20092|19680.8|6
1666969800000|2022-10-28 15:10:00|20098.3|20058.3|20481|19681|20481|20058.3|20098.3|19650.4|7
1666970100000|2022-10-28 15:15:00|20480.9|19680.9|20339.9|19539.9|20480.9|19680.9|20339.9|19539.9|1
1666970400000|2022-10-28 15:20:00|20390.7|19590.7|20394.3|19594.3|20404.6|19604.6|20368.9|19568.9|2
1666970700000|2022-10-28 15:25:00|20394.7|19594.7|20385.4|19585.4|20394.7|19594.7|20385.4|19585.4|2
1666971000000|2022-10-28 15:30:00|20376.1|19576.1|20373.8|19573.8|20376.1|19576.1|20373.8|19573.8|1
1666971300000|2022-10-28 15:35:00|20366.8|19566.8|20366.8|19566.8|20366.8|19566.8|20366.8|19566.8|0
1666971600000|2022-10-28 15:40:00|20366.7|19566.7|20366.7|19566.7|20366.7|19566.7|20366.7|19566.7|1
1666971900000|2022-10-28 15:45:00|20369.1|19569.1|20370.1|19570.1|20370.1|19570.1|20366.7|19566.7|1
1666972200000|2022-10-28 15:50:00|20379.4|19579.4|20397.4|19597.4|20397.4|19597.4|20379.4|19579.4|1
1666972500000|2022-10-28 15:55:00|20397.3|19597.3|20396.7|19596.7|20397.3|19597.3|20396.7|19596.7|1
1666972800000|2022-10-28 16:00:00|20396.5|19596.5|20403.1|19603.1|20403.1|19603.1|20396.2|19596.2|1
1666973100000|2022-10-28 16:05:00|20412.7|19612.7|20422.7|19622.7|20422.7|19622.7|20412.7|19612.7|3
1666973400000|2022-10-28 16:10:00|20430.2|19630.2|20343.5|19543.5|20430.2|19630.2|20341.5|19541.5|1
1666973700000|2022-10-28 16:15:00|20343.8|19543.8|20341.5|19541.5|20395.8|19595.8|20341.5|19541.5|1
1666974000000|2022-10-28 16:20:00|20341.1|19541.1|20358|19558|20358|19558|20336.8|19536.8|4
1666974300000|2022-10-28 16:25:00|20361.1|19561.1|20355.9|19555.9|20361.1|19561.1|20341.1|19541.1|1
1666974600000|2022-10-28 16:30:00|20367.5|19567.5|20371.1|19571.1|20380|19580|20367.5|19567.5|1
1666974900000|2022-10-28 16:35:00|20373.4|19573.4|20373.3|19573.3|20373.4|19573.4|20373.3|19573.3|0
1666975200000|2022-10-28 16:40:00|20375.6|19575.6|20375.6|19575.6|20375.6|19575.6|20375.6|19575.6|1
1666975500000|2022-10-28 16:45:00|20373.3|19573.3|20370.6|19570.6|20373.3|19573.3|20368.3|19568.3|1
1666975800000|2022-10-28 16:50:00|20370.5|19570.5|20370.5|19570.5|20370.5|19570.5|20370.5|19570.5|1
1666976100000|2022-10-28 16:55:00|20371.8|19571.8|20371.8|19571.8|20371.8|19571.8|20371.8|19571.8|1
1666976400000|2022-10-28 17:00:00|20371.7|19571.7|20371.7|19571.7|20371.7|19571.7|20371.7|19571.7|1
1666976700000|2022-10-28 17:05:00|20376.3|19576.3|20380.9|19580.9|20381|19581|20376.3|19576.3|1
1666977000000|2022-10-28 17:10:00|20381.2|19581.2|20380.9|19580.9|20381.2|19581.2|20380.9|19580.9|1
1666977300000|2022-10-28 17:15:00|20383.2|19583.2|20433.2|19633.2|20433.2|19633.2|20380.9|19580.9|6
1666977600000|2022-10-28 17:20:00|20437.9|19637.9|20481.8|19681.8|20481.8|19681.8|20437.6|19637.6|1
1666977900000|2022-10-28 17:25:00|20502.6|19702.6|20437.8|19637.8|20528.1|19728.1|20437.4|19637.4|4
1666978200000|2022-10-28 17:30:00|20447|19647|20500.3|19700.3|20507.2|19707.2|20447|19647|3
1666978500000|2022-10-28 17:35:00|20479.4|19679.4|20477.1|19677.1|20479.4|19679.4|20477.1|19677.1|0
1666978800000|2022-10-28 17:40:00|20477|19677|20497.9|19697.9|20497.9|19697.9|20477|19677|1
1666979100000|2022-10-28 17:45:00|20497.8|19697.8|20477|19677|20497.8|19697.8|20477|19677|2
1666979400000|2022-10-28 17:50:00|20476.9|19676.9|20506.9|19706.9|20506.9|19706.9|20456.9|19656.9|0
1666979700000|2022-10-28 17:55:00|20509.5|19709.5|20540.1|19740.1|20586.9|19786.9|20509.5|19709.5|2
1667217600000|2022-10-31 12:00:00|20428.9|19628.9|20424.3|19624.3|20453.5|19653.5|20392|19592|0
1667218200000|2022-10-31 12:10:00|20429.2|19629.2|20436.7|19636.7|20436.7|19636.7|20419.3|19619.3|0
1667218500000|2022-10-31 12:15:00|20436.6|19636.6|20436.6|19636.6|20436.6|19636.6|20436.6|19636.6|0
1667218800000|2022-10-31 12:20:00|20443.9|19643.9|20443.9|19643.9|20443.9|19643.9|20443.9|19643.9|0
1667219100000|2022-10-31 12:25:00|20456.4|19656.4|20456.9|19656.9|20456.9|19656.9|20456.4|19656.4|0
1667219400000|2022-10-31 12:30:00|20457|19657|20457.1|19657.1|20457.1|19657.1|20457|19657|0
1667219700000|2022-10-31 12:35:00|20444.6|19644.6|20434.8|19634.8|20449.4|19649.4|20434.8|19634.8|2
1667220000000|2022-10-31 12:40:00|20434.2|19634.2|20456.6|19656.6|20456.6|19656.6|20412.3|19612.3|0
1667220300000|2022-10-31 12:45:00|20432.2|19632.2|20456.7|19656.7|20456.7|19656.7|20432.2|19632.2|0
1667220600000|2022-10-31 12:50:00|20457|19657|20471.7|19671.7|20471.7|19671.7|20457|19657|0
1667224500000|2022-10-31 13:55:00|20728.6|19928.6|20740.9|19940.9|20740.9|19940.9|20728.6|19928.6|4
1667224800000|2022-10-31 14:00:00|20716.5|19916.5|20645.7|19845.7|20716.5|19916.5|20645.7|19845.7|1
1667225100000|2022-10-31 14:05:00|20599.3|19799.3|20595.3|19795.3|20600|19800|20592.7|19792.7|4
1667225400000|2022-10-31 14:10:00|20590.4|19790.4|20590.4|19790.4|20592.8|19792.8|20551.3|19751.3|14
1667225700000|2022-10-31 14:15:00|20597.7|19797.7|20597.1|19797.1|20597.7|19797.7|20597.1|19797.1|1
1667226000000|2022-10-31 14:20:00|20597|19797|20638.5|19838.5|20638.5|19838.5|20597|19797|0
1667226300000|2022-10-31 14:25:00|20655.6|19855.6|20601.8|19801.8|20655.6|19855.6|20601.8|19801.8|0
1667226900000|2022-10-31 14:35:00|20601.7|19801.7|20607.2|19807.2|20613.9|19813.9|20601.7|19801.7|3
1667227200000|2022-10-31 14:40:00|20587.6|19787.6|20590|19790|20590|19790|20587.6|19787.6|2
1667227500000|2022-10-31 14:45:00|20589.8|19789.8|20598.2|19798.2|20598.3|19798.3|20561.6|19761.6|5
1667227800000|2022-10-31 14:50:00|20597.6|19797.6|20597.6|19797.6|20597.6|19797.6|20597.6|19797.6|0
1667228100000|2022-10-31 14:55:00|20597.5|19797.5|20597.5|19797.5|20597.5|19797.5|20597.5|19797.5|0
1667228400000|2022-10-31 15:00:00|20609.7|19809.7|20607.2|19807.2|20609.7|19809.7|20577.9|19777.9|0
1667229000000|2022-10-31 15:10:00|20607.1|19807.1|20632.3|19832.3|20632.4|19832.4|20607.1|19807.1|0
1667229300000|2022-10-31 15:15:00|20632.4|19832.4|20649.8|19849.8|20649.8|19849.8|20632.4|19832.4|0
1667229600000|2022-10-31 15:20:00|20649.7|19849.7|20652.2|19852.2|20652.2|19852.2|20649.7|19849.7|0
1667230200000|2022-10-31 15:30:00|20652.1|19852.1|20652.1|19852.1|20652.1|19852.1|20652.1|19852.1|1
1667230500000|2022-10-31 15:35:00|20647.3|19847.3|20647.3|19847.3|20647.3|19847.3|20647.3|19847.3|2
1667231100000|2022-10-31 15:45:00|20647.2|19847.2|20636.2|19836.2|20647.2|19847.2|20633.8|19833.8|0
1667231700000|2022-10-31 15:55:00|20636.1|19836.1|20636.1|19836.1|20636.1|19836.1|20632.6|19832.6|1
1667232000000|2022-10-31 16:00:00|20616.6|19816.6|20616.5|19816.5|20616.6|19816.6|20616.5|19816.5|0
1667232600000|2022-10-31 16:10:00|20621.4|19821.4|20621.4|19821.4|20621.4|19821.4|20621.4|19821.4|0
1667232900000|2022-10-31 16:15:00|20621.3|19821.3|20592|19792|20627.4|19827.4|20592|19792|2
1667233200000|2022-10-31 16:20:00|20584.7|19784.7|20589.5|19789.5|20589.5|19789.5|20584.7|19784.7|0
1667233500000|2022-10-31 16:25:00|20604.2|19804.2|20611.1|19811.1|20616|19816|20603.8|19803.8|0
1667233800000|2022-10-31 16:30:00|20608.7|19808.7|20615.6|19815.6|20615.6|19815.6|20605.6|19805.6|0
1667234100000|2022-10-31 16:35:00|20618|19818|20603.1|19803.1|20618.1|19818.1|20603.1|19803.1|0
1667234700000|2022-10-31 16:45:00|20593.3|19793.3|20582|19782|20593.3|19793.3|20582|19782|0
1667235600000|2022-10-31 17:00:00|20584.5|19784.5|20576.9|19776.9|20586.9|19786.9|20576.9|19776.9|0
1667235900000|2022-10-31 17:05:00|20571.9|19771.9|20570.8|19770.8|20571.9|19771.9|20567.8|19767.8|6
1667236200000|2022-10-31 17:10:00|20561.5|19761.5|20566.4|19766.4|20566.4|19766.4|20561.5|19761.5|2
1667236500000|2022-10-31 17:15:00|20568|19768|20568|19768|20568|19768|20568|19768|0
1667236800000|2022-10-31 17:20:00|20567.8|19767.8|20580.5|19780.5|20587.9|19787.9|20560.5|19760.5|0
1667237100000|2022-10-31 17:25:00|20580.2|19780.2|20528.7|19728.7|20580.2|19780.2|20471.3|19671.3|0
1667237400000|2022-10-31 17:30:00|20526.3|19726.3|20529.9|19729.9|20553.8|19753.8|20491.3|19691.3|0
1667237700000|2022-10-31 17:35:00|20529.5|19729.5|20511.3|19711.3|20529.5|19729.5|20511.3|19711.3|0
1667238300000|2022-10-31 17:45:00|20511.2|19711.2|20501.3|19701.3|20511.2|19711.2|20479.3|19679.3|0
1667238600000|2022-10-31 17:50:00|20491.5|19691.5|20479.3|19679.3|20491.5|19691.5|20479.3|19679.3|1
1667238900000|2022-10-31 17:55:00|20479|19679|20476.1|19676.1|20479|19679|20441.3|19641.3|1
1667304000000|2022-11-01 12:00:00|20557.9|19757.9|20630.2|19830.2|20662.7|19862.7|20547.9|19747.9|23
1667304300000|2022-11-01 12:05:00|20627.7|19827.7|20626.8|19826.8|20627.7|19827.7|20626.8|19826.8|1
1667304600000|2022-11-01 12:10:00|20631.8|19831.8|20631.8|19831.8|20631.8|19831.8|20629.3|19829.3|3
1667304900000|2022-11-01 12:15:00|20631.9|19831.9|20679.3|19879.3|20679.3|19879.3|20631.9|19831.9|3
1667305200000|2022-11-01 12:20:00|20689.2|19889.2|20866|20066|20900.7|20100.7|20689.2|19889.2|31
1667305500000|2022-11-01 12:25:00|20858.5|20058.5|20858.5|20058.5|20858.5|20058.5|20858.5|20058.5|0
1667305800000|2022-11-01 12:30:00|20846.1|20046.1|20828.1|20028.1|20846.1|20046.1|20813.5|20013.5|2
1667306100000|2022-11-01 12:35:00|20827.9|20027.9|20843|20043|20845.5|20045.5|20788|19988|17
1667306400000|2022-11-01 12:40:00|20820.6|20020.6|20863.8|20063.8|20880|20080|20813|20013|9
1667306700000|2022-11-01 12:45:00|20863.7|20063.7|20768|19968|20878.7|20453.7|20465.8|19963|16
1667307000000|2022-11-01 12:50:00|20770.5|19970.5|20698.3|19898.3|20770.5|19970.5|20698.3|19898.3|2
1667307300000|2022-11-01 12:55:00|20700.7|19900.7|20633.5|19833.5|20700.7|19900.7|20633.5|19833.5|2
1667307600000|2022-11-01 13:00:00|20636|19836|20683.4|19883.4|20683.4|19883.4|20636|19836|2
1667307900000|2022-11-01 13:05:00|20653.7|19853.7|20631|19831|20653.7|19853.7|20631|19831|7
1667308200000|2022-11-01 13:10:00|20631.3|19831.3|20681|19881|20681|19881|20631.3|19831.3|3
1667308500000|2022-11-01 13:15:00|20680.9|19880.9|20680.9|19880.9|20680.9|19880.9|20680.9|19880.9|0
1667308800000|2022-11-01 13:20:00|20676|19876|20676|19876|20676|19876|20676|19876|2
1667309100000|2022-11-01 13:25:00|20661.1|19861.1|20661|19861|20661.1|19861.1|20661|19861|2
1667309400000|2022-11-01 13:30:00|20663.4|19863.4|20646|19846|20663.4|19863.4|20646|19846|4
1667309700000|2022-11-01 13:35:00|20645.9|19845.9|20648.4|19848.4|20648.4|19848.4|20636|19836|4
1667310000000|2022-11-01 13:40:00|20645.9|19845.9|20648.4|19848.4|20648.4|19848.4|20645.9|19845.9|3
1667310300000|2022-11-01 13:45:00|20648.3|19848.3|20663.3|19863.3|20663.3|19863.3|20648.3|19848.3|6
1667310600000|2022-11-01 13:50:00|20690.8|19890.8|20690.8|19890.8|20690.8|19890.8|20690.8|19890.8|3
1667310900000|2022-11-01 13:55:00|20688.3|19888.3|20678.3|19878.3|20688.3|19888.3|20678.3|19878.3|1
1667311200000|2022-11-01 14:00:00|20680.8|19880.8|20685.8|19885.8|20685.8|19885.8|20680.8|19880.8|5
1667311500000|2022-11-01 14:05:00|20685.7|19885.7|20685.7|19885.7|20685.7|19885.7|20685.7|19885.7|0
1667311800000|2022-11-01 14:10:00|20680.7|19880.7|20695.6|19895.6|20700.6|20293|20333|19873.2|4
1667312100000|2022-11-01 14:15:00|20695.5|19895.5|20665.7|19865.7|20695.5|20265.6|20305.6|19860.7|4
1667312400000|2022-11-01 14:20:00|20663.2|19863.2|20655.7|19855.7|20663.2|19863.2|20655.7|19855.7|1
1667312700000|2022-11-01 14:25:00|20650.7|19850.7|20650.7|19850.7|20673.1|19873.1|20648.2|19848.2|4
1667313000000|2022-11-01 14:30:00|20272.6|20248.6|20673.1|19873.1|20678.1|20248.7|20272.6|19868.1|1
1667313300000|2022-11-01 14:35:00|20285.7|20245.7|20675.6|19875.6|20675.6|20248.7|20272.6|19873.1|0
1667313600000|2022-11-01 14:40:00|20670.6|19870.6|20668.1|19868.1|20670.6|19870.6|20668.1|19868.1|0
1667313900000|2022-11-01 14:45:00|20272.6|20248.6|20668.1|19868.1|20668.1|20251.1|20272.6|19868.1|3
1667314200000|2022-11-01 14:50:00|20283.1|20243.1|20272.6|20248.6|20283.1|20248.6|20270.1|20243.1|0
1667314500000|2022-11-01 14:55:00|20283.1|20243.1|20673.5|19873.5|20700.8|20253.6|20275.4|19845.9|14
1667314800000|2022-11-01 15:00:00|20688.4|19888.4|20686|19886|20688.5|19888.5|20663.5|19863.5|1
1667315100000|2022-11-01 15:05:00|20685.9|19885.9|20668.5|19868.5|20685.9|19885.9|20663.5|19863.5|0
1667315400000|2022-11-01 15:10:00|20666|19866|20685.9|19885.9|20685.9|19885.9|20648.5|19848.5|3
1667315700000|2022-11-01 15:15:00|20680.9|19880.9|20663.5|19863.5|20680.9|19880.9|20663.5|19863.5|4
1667316000000|2022-11-01 15:20:00|20671|19871|20685.9|19885.9|20685.9|20266.4|20270.5|19865.9|4
1667316300000|2022-11-01 15:25:00|20686|19886|20708.4|19908.4|20708.4|19908.4|20686|19886|2
1667316600000|2022-11-01 15:30:00|20705.9|19905.9|20705.9|19905.9|20705.9|19905.9|20705.9|19905.9|0
1667316900000|2022-11-01 15:35:00|20695.9|19895.9|20696|19896|20708.4|20263.4|20303.4|19863.5|10
1667317200000|2022-11-01 15:40:00|20695.9|19895.9|20696|19896|20696|19896|20673.5|19873.5|1
1667317500000|2022-11-01 15:45:00|||||||||1
1667317800000|2022-11-01 15:50:00|20696.1|19896.1|20696.1|19896.1|20696.1|19896.1|20696.1|19896.1|0
1667318400000|2022-11-01 16:00:00|20693.6|19893.6|20693.6|19893.6|20693.6|19893.6|20693.6|19893.6|1
1667318700000|2022-11-01 16:05:00|20698.6|19898.6|20740.9|19940.9|20740.9|19940.9|20698.6|19898.6|14
1667319000000|2022-11-01 16:10:00|20741|19941|20741|19941|20741|19941|20741|19941|0
1667319300000|2022-11-01 16:15:00|20748.5|19948.5|20776|19976|20776|19976|20748.5|19948.5|7
1667319900000|2022-11-01 16:25:00|20808.3|20008.3|20818.3|20018.3|20828.2|20028.2|20808.3|20008.3|3
1667320200000|2022-11-01 16:30:00|20815.8|20015.8|20823.5|20023.5|20823.5|20023.5|20810.8|20010.8|5
1667320800000|2022-11-01 16:40:00|20818.5|20018.5|20833.4|20033.4|20835.9|20035.9|20818.5|20018.5|0
1667321100000|2022-11-01 16:45:00|20830.9|20030.9|20830.9|20030.9|20830.9|20030.9|20830.9|20030.9|0
1667321400000|2022-11-01 16:50:00|20825.9|20025.9|20873.2|20073.2|20873.2|20466.2|20490.2|20020.9|17
1667321700000|2022-11-01 16:55:00|20503.2|20463.2|20503.2|20463.2|20880.7|20463.2|20503.2|20073.2|1
1667322000000|2022-11-01 17:00:00|20500.7|20460.7|20893.2|20093.2|20893.2|20460.7|20500.7|20093.2|4
1667322300000|2022-11-01 17:05:00|20900.7|20100.7|20523.2|20483.2|20900.7|20483.2|20523.2|20100.7|10
1667322600000|2022-11-01 17:10:00|20525.1|20501.1|20585|20561|20960.6|20561|20525.1|20143.1|11
1667322900000|2022-11-01 17:15:00|20582.5|20558.5|20585|20561|20585|20561|20582.5|20558.5|8
1667323200000|2022-11-01 17:20:00|20587.5|20563.5|20891|20091|20943.2|20563.5|20587.5|20088.5|12
1667323500000|2022-11-01 17:25:00|20886|20086|20855.8|20055.8|20893.2|20093.2|20795.9|19995.9|11
1667323800000|2022-11-01 17:30:00|20851.1|20051.1|20876.1|20076.1|20928.4|20516.3|20540.3|20051.1|5
1667390400000|2022-11-02 12:00:00|20776.9|19976.9|20861.5|20061.5|20889.1|20384.3|20405.8|19936.8|19
1667390700000|2022-11-02 12:05:00|20866.4|20066.4|20866.4|20066.4|20866.5|20066.5|20866.4|20066.4|2
1667391000000|2022-11-02 12:10:00|20888.7|20088.7|20948.9|20148.9|20948.9|20148.9|20888.7|20088.7|2
1667391600000|2022-11-02 12:20:00|20948.8|20148.8|20958.8|20158.8|20958.8|20158.8|20948.8|20148.8|2
1667391900000|2022-11-02 12:25:00|20961.3|20161.3|20961.3|20161.3|20961.3|20161.3|20961.3|20161.3|0
1667392200000|2022-11-02 12:30:00|20961.2|20161.2|21026.5|20226.5|21100.8|20300.8|20961.2|20161.2|22
1667392500000|2022-11-02 12:35:00|21026.2|20226.2|21006.3|20206.3|21026.2|20226.2|21006.3|20206.3|0
1667392800000|2022-11-02 12:40:00|21006.5|20206.5|20959|20159|21026.2|20226.2|20959|20159|2
1667393100000|2022-11-02 12:45:00|20951.6|20151.6|20943.6|20143.6|20958.9|20158.9|20943.6|20143.6|6
1667393400000|2022-11-02 12:50:00|20933.6|20133.6|20928.6|20128.6|20933.6|20526|20566|20128.6|5
1667394000000|2022-11-02 13:00:00|20931|20131|20956.1|20156.1|20956.1|20156.1|20928.6|20128.6|17
1667394300000|2022-11-02 13:05:00|21006.1|20206.1|21036.1|20236.1|21036.1|20236.1|21006.1|20206.1|10
1667394600000|2022-11-02 13:10:00|21036.2|20236.2|21023.7|20223.7|21066.2|20653.6|20691.2|20223.7|8
1667394900000|2022-11-02 13:15:00|21018.7|20218.7|21001|20201|21018.7|20218.7|21001|20201|0
1667395200000|2022-11-02 13:20:00|21001.1|20201.1|21001.1|20201.1|21001.1|20201.1|20998.6|20198.6|2
1667395500000|2022-11-02 13:25:00|20996|20196|20996|20196|20996|20196|20996|20196|0
1667395800000|2022-11-02 13:30:00|20998.5|20198.5|20976.2|20176.2|21008.6|20591.1|20631.1|20176.2|6
1667396100000|2022-11-02 13:35:00|20976.1|20176.1|20976.1|20176.1|20976.1|20176.1|20976.1|20176.1|0
1667396400000|2022-11-02 13:40:00|20976|20176|20943.5|20143.5|20976|20176|20943.5|20143.5|1
1667396700000|2022-11-02 13:45:00|20946|20146|20936.1|20136.1|20946|20146|20936|20136|3
1667397000000|2022-11-02 13:50:00|20946.1|20146.1|20936.1|20136.1|20951.1|20531.1|20571.1|20136.1|1
1667397300000|2022-11-02 13:55:00|20948.5|20148.5|20953.6|20153.6|20953.6|20153.6|20936.1|20136.1|1
1667397600000|2022-11-02 14:00:00|20956.1|20156.1|20991.1|20191.1|20991.1|20191.1|20956.1|20156.1|4
1667397900000|2022-11-02 14:05:00|20993.5|20193.5|20993.5|20193.5|20996|20196|20993.5|20193.5|0
1667398200000|2022-11-02 14:10:00|20996|20196|20996|20196|20996.2|20196.2|20995.9|20195.9|13
1667398800000|2022-11-02 14:20:00|20995.9|20195.9|20995.9|20195.9|20995.9|20195.9|20995.9|20195.9|0
1667399100000|2022-11-02 14:25:00|20996|20196|21000.9|20200.9|21001|20201|20996|20196|0
1667399400000|2022-11-02 14:30:00|20998.4|20198.4|20956.1|20156.1|21000.9|20571|20610.9|20156.1|5
1667399700000|2022-11-02 14:35:00|20955.9|20155.9|20970.9|20170.9|20975.9|20175.9|20931.2|20131.2|6
1667400000000|2022-11-02 14:40:00|20955.9|20155.9|20943.4|20143.4|20956|20156|20943.4|20143.4|2
1667400300000|2022-11-02 14:45:00|20943.5|20143.5|20943.5|20143.5|20943.5|20143.5|20943.5|20143.5|0
1667400600000|2022-11-02 14:50:00|20941|20141|20553.5|20513.5|20943.5|20523.9|20547.9|20135.9|9
1667400900000|2022-11-02 14:55:00|20553.4|20513.4|20553.4|20513.4|20553.4|20513.4|20553.4|20513.4|0
1667402100000|2022-11-02 15:15:00|20553.3|20513.3|20487.9|20463.9|20923.5|20518.9|20487.9|20123.3|13
1667402400000|2022-11-02 15:20:00|20831.2|20031.2|20773.4|19973.4|20831.2|20031.2|20773.4|19973.4|3
1667402700000|2022-11-02 15:25:00|20773.3|19973.3|20700.8|19900.8|20773.3|19973.3|20695.8|19895.8|8
1667403000000|2022-11-02 15:30:00|20698.3|19898.3|20713.3|19913.3|20713.3|19913.3|20683.4|19883.4|4
1667403300000|2022-11-02 15:35:00|20775.8|19975.8|20773.3|19973.3|20775.8|19975.8|20763.3|19963.3|9
1667403600000|2022-11-02 15:40:00|20765.9|19965.9|20765.8|19965.8|20765.9|19965.9|20765.8|19965.8|0
1667403900000|2022-11-02 15:45:00|20750.9|19950.9|20735.6|19935.6|20775.8|19975.8|20728.3|19928.3|1
1667404200000|2022-11-02 15:50:00|||||||||1
1667404500000|2022-11-02 15:55:00|20755.7|19955.7|20760.7|19960.7|20760.7|19960.7|20755.7|19955.7|1
1667405100000|2022-11-02 16:05:00|20760.6|19960.6|20760.6|19960.6|20760.6|19960.6|20760.6|19960.6|0
1667405400000|2022-11-02 16:10:00|20765.6|19965.6|20785.6|19985.6|20785.6|19985.6|20765.6|19965.6|0
1667405700000|2022-11-02 16:15:00|20788.1|19988.1|20803|20003|20803|20003|20787.9|19987.9|2
1667406000000|2022-11-02 16:20:00|20802.9|20002.9|20812.9|20012.9|20812.9|20012.9|20802.9|20002.9|0
1667406300000|2022-11-02 16:25:00|20810.4|20010.4|20800.3|20000.3|20812.9|20012.9|20800.3|20000.3|1
1667406600000|2022-11-02 16:30:00|20797.9|19997.9|20805.3|20005.3|20805.4|20005.4|20797.9|19997.9|3
1667406900000|2022-11-02 16:35:00|20805.2|20005.2|20805.2|20005.2|20805.2|20005.2|20805.2|20005.2|1
1667407200000|2022-11-02 16:40:00|20810.2|20010.2|20810.2|20010.2|20810.2|20010.2|20810.2|20010.2|0
1667407500000|2022-11-02 16:45:00|20810.1|20010.1|20825.4|20025.4|20825.4|20393.1|20417.1|20010.1|3
1667407800000|2022-11-02 16:50:00|20450.3|20410.3|20905.1|20105.1|20905.1|20457.9|20447.4|20067.8|3
1667408400000|2022-11-02 17:00:00|20907.6|20107.6|20529.6|20505.6|20907.6|20505.6|20527.1|20107.6|1
1667408700000|2022-11-02 17:05:00|20529.5|20505.5|20952.6|20152.6|20952.6|20505.6|20529.5|20147.6|2
1667409300000|2022-11-02 17:15:00|20952.5|20152.5|20529.5|20505.5|20952.5|20505.5|20527|20145|18
1667409600000|2022-11-02 17:20:00|20529.8|20505.8|20942.5|20142.5|20942.5|20505.8|20529.8|20142.5|8
1667409900000|2022-11-02 17:25:00|20937.5|20137.5|20542.4|20502.4|20949.9|20537.4|20526.9|20127.3|17
1667410200000|2022-11-02 17:30:00|20544.9|20504.9|20939.9|20139.9|20939.9|20552.8|20544.9|20132.3|4
1667410500000|2022-11-02 17:35:00|20942.4|20142.4|20949.8|20149.8|20949.9|20149.9|20942.4|20142.4|0
1667410800000|2022-11-02 17:40:00|||||||||2
1667411100000|2022-11-02 17:45:00|20949.9|20149.9|21002.5|20202.5|21002.5|20202.5|20949.9|20149.9|7
1667411400000|2022-11-02 17:50:00|21002.3|20202.3|21002.4|20202.4|21004.8|20204.8|21002.3|20202.3|3
1667411700000|2022-11-02 17:55:00|20999.9|20199.9|20917.4|20117.4|20999.9|20575.3|20599.1|20117.4|16
1667476800000|2022-11-03 12:00:00|21003.9|20203.9|21199.9|20399.9|21237.7|20822.5|20840.6|20201.2|14
1667477100000|2022-11-03 12:05:00|21209.7|20409.7|21017.9|20217.9|21221.9|20421.9|21005.5|20205.5|20
1667477400000|2022-11-03 12:10:00|21017.8|20217.8|21027.8|20227.8|21093.6|20293.6|21017.8|20217.8|3
1667477700000|2022-11-03 12:15:00|21025.3|20225.3|21023.2|20223.2|21025.3|20225.3|21022.8|20222.8|0
1667478000000|2022-11-03 12:20:00|21025.7|20225.7|20988.2|20188.2|21025.7|20225.7|20988.2|20188.2|2
1667478300000|2022-11-03 12:25:00|20983.2|20183.2|21020.1|20220.1|21020.1|20220.1|20983.2|20183.2|4
1667478600000|2022-11-03 12:30:00|21044.4|20244.4|21042.1|20242.1|21047.1|20247.1|21042.1|20242.1|0
1667478900000|2022-11-03 12:35:00|21017.6|20217.6|21022.4|20222.4|21022.5|20222.5|21012.7|20212.7|1
1667480100000|2022-11-03 12:55:00|21022.3|20222.3|21022.3|20222.3|21022.3|20222.3|21022.3|20222.3|0
1667480400000|2022-11-03 13:00:00|21019.9|20219.9|21027.2|20227.2|21027.2|20227.2|21019.9|20219.9|0
1667480700000|2022-11-03 13:05:00|21027.1|20227.1|21027.1|20227.1|21027.1|20227.1|21027.1|20227.1|0
1667481000000|2022-11-03 13:10:00|21027.5|20227.5|21039.8|20239.8|21039.8|20239.8|21027.5|20227.5|0
1667481300000|2022-11-03 13:15:00|21037.4|20237.4|21042.2|20242.2|21044.7|20244.7|21027.6|20227.6|5
1667481900000|2022-11-03 13:25:00|21037.3|20237.3|21099|20299|21155.2|20740.9|20778.5|20237.3|19
1667482200000|2022-11-03 13:30:00|21118.5|20318.5|21170.4|20370.4|21239.8|20835.2|20842.1|20318.5|15
1667482500000|2022-11-03 13:35:00|21167.9|20367.9|21138.5|20338.5|21167.9|20367.9|21138.5|20338.5|0
1667482800000|2022-11-03 13:40:00|21138.4|20338.4|21084.6|20284.6|21138.4|20644.6|20682.4|20269.7|8
1667483100000|2022-11-03 13:45:00|21084.8|20284.8|21096.9|20296.9|21097.8|20297.8|21084.8|20284.8|1
1667483400000|2022-11-03 13:50:00|21097|20297|21089.1|20289.1|21097|20680|20674.4|20232.4|5
1667483700000|2022-11-03 13:55:00|21076.9|20276.9|21057.1|20257.1|21076.9|20276.9|21042.2|20242.2|2
1667484000000|2022-11-03 14:00:00|21069.3|20269.3|21074.1|20274.1|21074.1|20274.1|21069.3|20269.3|11
1667484300000|2022-11-03 14:05:00|21064.4|20264.4|21064.4|20264.4|21064.4|20264.4|21064.4|20264.4|0
1667484600000|2022-11-03 14:10:00|21064.3|20264.3|21113.8|20313.8|21113.8|20694.5|20718.5|20263.5|8
1667484900000|2022-11-03 14:15:00|21113.7|20313.7|21217.2|20417.2|21217.2|20770.1|20763.4|20313.4|11
1667485200000|2022-11-03 14:20:00|20842.2|20802.2|21167.5|20367.5|21214.8|20832.6|20836.6|20360.2|10
1667485800000|2022-11-03 14:30:00|21167.8|20367.8|21169.9|20369.9|21170.2|20370.2|21167.7|20367.7|0
1667486100000|2022-11-03 14:35:00|21169.7|20369.7|21170.4|20370.4|21170.4|20370.4|21169.6|20369.6|1
1667486400000|2022-11-03 14:40:00|21172.9|20372.9|21177.9|20377.9|21177.9|20377.9|21172.9|20372.9|0
1667486700000|2022-11-03 14:45:00|21178|20378|21178|20378|21178|20378|21178|20378|0
1667487000000|2022-11-03 14:50:00|21175.6|20375.6|21175.6|20375.6|21175.6|20375.6|21175.6|20375.6|0
1667487300000|2022-11-03 14:55:00|21175.5|20375.5|21163.4|20363.4|21175.9|20375.9|21163.4|20363.4|4
1667487600000|2022-11-03 15:00:00|21148.7|20348.7|21141.1|20341.1|21148.7|20348.7|21136.3|20336.3|10
1667487900000|2022-11-03 15:05:00|21141.7|20341.7|21141.5|20341.5|21141.7|20341.7|21141|20341|1
1667488200000|2022-11-03 15:10:00|21141.1|20341.1|21141.7|20341.7|21141.8|20341.8|21141.1|20341.1|1
1667488500000|2022-11-03 15:15:00|21141.3|20341.3|21141.4|20341.4|21141.4|20341.4|21141.3|20341.3|1
1667488800000|2022-11-03 15:20:00|21141.7|20341.7|20742.3|20702.3|21141.8|20702.3|20742.3|20329.6|1
1667489100000|2022-11-03 15:25:00|20742.2|20702.2|20742|20702|20742.2|20702.2|20741.8|20701.8|1
1667489400000|2022-11-03 15:30:00|20739.5|20699.5|21168.9|20368.9|21178.7|20705.1|20729.1|20343.7|4
1667489700000|2022-11-03 15:35:00|21181|20381|21124.2|20324.2|21186|20386|21124.1|20324.1|7
1667490000000|2022-11-03 15:40:00|21124.3|20324.3|21121.2|20321.2|21124.4|20324.4|21121.2|20321.2|0
1667490300000|2022-11-03 15:45:00|21121|20321|21070.8|20270.8|21121.3|20694.4|20705.7|20257|4
1667490600000|2022-11-03 15:50:00|21068.3|20268.3|21066|20266|21070.8|20270.8|21065.9|20265.9|1
1667490900000|2022-11-03 15:55:00|21061.1|20261.1|21060.9|20260.9|21061.1|20261.1|21060.9|20260.9|1
1667491500000|2022-11-03 16:05:00|21065.9|20265.9|21065.8|20265.8|21065.9|20265.9|21065.8|20265.8|0
1667491800000|2022-11-03 16:10:00|21063.3|20263.3|21043.6|20243.6|21063.3|20589.1|20629.1|20243.6|12
1667492100000|2022-11-03 16:15:00|21043.5|20243.5|21043.5|20243.5|21043.5|20243.5|21043.5|20243.5|0
1667493000000|2022-11-03 16:30:00|||||||||2
1667493300000|2022-11-03 16:35:00|21043.4|20243.4|21033.7|20233.7|21043.4|20243.4|21033.7|20233.7|0
1667493600000|2022-11-03 16:40:00|21031.3|20231.3|21043.2|20243.2|21043.2|20243.2|21021.3|20221.3|1
1667493900000|2022-11-03 16:45:00|21038.3|20238.3|21014.2|20214.2|21043.2|20243.2|21014.2|20214.2|4
1667494200000|2022-11-03 16:50:00|21014.5|20214.5|21031.7|20231.7|21031.7|20231.7|21014.5|20214.5|1
1667494500000|2022-11-03 16:55:00|21034.1|20234.1|21034|20234|21038.9|20238.9|21031.6|20231.6|0
1667494800000|2022-11-03 17:00:00|21036.5|20236.5|21046.5|20246.5|21046.5|20246.5|21036.5|20236.5|0
1667495100000|2022-11-03 17:05:00|21046.3|20246.3|20651.9|20611.9|21046.5|20611.9|20651.9|20243.9|0
1667495400000|2022-11-03 17:10:00|20651.8|20611.8|20651.8|20611.8|20651.8|20611.8|20651.8|20611.8|0
1667495700000|2022-11-03 17:15:00|20651.9|20611.9|20651.7|20611.7|20652.1|20612.1|20651.6|20611.6|2
1667496000000|2022-11-03 17:20:00|21046.2|20246.2|21056.2|20256.2|21056.2|20256.2|21046.2|20246.2|2
1667496300000|2022-11-03 17:25:00|21056.3|20256.3|21107.8|20307.8|21147.7|20705.2|20745.2|20256.3|8
1667496600000|2022-11-03 17:30:00|21102.8|20302.8|21141.1|20341.1|21141.1|20341.1|21102.8|20302.8|4
1667496900000|2022-11-03 17:35:00|21150.8|20350.8|21173.2|20373.2|21173.2|20373.2|21150.8|20350.8|1
1667497200000|2022-11-03 17:40:00|21182.9|20382.9|20862.8|20838.8|21218.3|20838.8|20852.8|20382.9|21
1667497500000|2022-11-03 17:45:00|21218.4|20418.4|21228.3|20428.3|21238.3|20820.8|20860.3|20415.9|3
1667497800000|2022-11-03 17:50:00|21228.2|20428.2|21746.3|20946.3|21746.3|20946.3|20890.4|20415.7|64
1667498100000|2022-11-03 17:55:00|21662|20862|21505.7|20705.7|21676.6|20876.6|21456|20656|17
1667563200000|2022-11-04 12:00:00|21441.5|20641.5|21598.1|20798.1|21812.3|21012.3|21441.5|20641.5|33
1667563500000|2022-11-04 12:05:00|21595.7|20795.7|21600.6|20800.6|21605.6|20805.6|21581.3|20781.3|3
1667563800000|2022-11-04 12:10:00|21598.2|20798.2|21597|20797|21598.2|20798.2|21589.8|20789.8|5
1667564100000|2022-11-04 12:15:00|21594.6|20794.6|21675.4|20875.4|21675.4|20875.4|21563.6|20763.6|18
1667564400000|2022-11-04 12:20:00|21676.4|20876.4|21761.2|20961.2|21808.8|21008.8|21676.4|20876.4|17
1667564700000|2022-11-04 12:25:00|21785.2|20985.2|21787.8|20987.8|21803.1|21003.1|21766.9|20966.9|6
1667565000000|2022-11-04 12:30:00|21789.3|20989.3|21609.4|20809.4|21789.3|20989.3|21597.4|20797.4|3
1667565300000|2022-11-04 12:35:00|21604.6|20804.6|21599.8|20799.8|21647.8|20847.8|21592.6|20792.6|4
1667565600000|2022-11-04 12:40:00|21597.4|20797.4|21739.2|20939.2|21776.8|21172.6|21212.6|20797.4|19
1667565900000|2022-11-04 12:45:00|21739.1|20939.1|21711.6|20911.6|21739.1|20939.1|21600.3|20800.3|3
1667566200000|2022-11-04 12:50:00|21710.9|20910.9|21713|20913|21713.3|20913.3|21619.4|20819.4|8
1667566500000|2022-11-04 12:55:00|21713.6|20913.6|21668.3|20868.3|21713.6|20913.6|21668.3|20868.3|11
1667566800000|2022-11-04 13:00:00|21685.1|20885.1|21617.7|20817.7|21694.8|21236.3|21276.3|20815.5|10
1667567100000|2022-11-04 13:05:00|21617.4|20817.4|21657.2|20857.2|21657.2|21196.1|21220.1|20817.4|4
1667567400000|2022-11-04 13:10:00|21657.3|20857.3|21623.7|20823.7|21657.3|20857.3|21621.3|20821.3|3
1667567700000|2022-11-04 13:15:00|21630.9|20830.9|21618.6|20818.6|21645.2|21232.4|21270|20818.6|10
1667568000000|2022-11-04 13:20:00|21616.2|20816.2|21604.5|20804.5|21621|20821|21548.6|20748.6|14
1667568300000|2022-11-04 13:25:00|21606.9|20806.9|21599.2|20799.2|21606.9|20806.9|21582.9|20782.9|1
1667568600000|2022-11-04 13:30:00|21606.4|20806.4|21653.5|20853.5|21653.5|20853.5|21606.3|20806.3|7
1667568900000|2022-11-04 13:35:00|21631.9|20831.9|21653.4|20853.4|21658.2|20858.2|21624.6|20824.6|3
1667569200000|2022-11-04 13:40:00|21651|20851|21658.6|20858.6|21697.5|21265.3|21295.5|20851|8
1667569500000|2022-11-04 13:45:00|21658.5|20858.5|21634.7|20834.7|21665.8|21231.4|21271.3|20834.7|3
1667569800000|2022-11-04 13:50:00|21634.6|20834.6|21633.8|20833.8|21634.6|20834.6|21626.8|20826.8|2
1667570100000|2022-11-04 13:55:00|21651.2|20851.2|21677.7|20877.7|21682.5|20882.5|21648.9|20848.9|2
1667570400000|2022-11-04 14:00:00|21665.6|20865.6|21675.3|20875.3|21675.3|20875.3|21665.6|20865.6|2
1667570700000|2022-11-04 14:05:00|21670.5|20870.5|21663.3|20863.3|21670.5|20870.5|21663.3|20863.3|2
1667571000000|2022-11-04 14:10:00|21663.4|20863.4|21664.7|20864.7|21665.8|20865.8|21661|20861|1
1667571300000|2022-11-04 14:15:00|21662.3|20862.3|21642.3|20842.3|21662.3|20862.3|21642.3|20842.3|19
1667571600000|2022-11-04 14:20:00|21635.1|20835.1|21642.3|20842.3|21642.3|20842.3|21635.1|20835.1|3
1667571900000|2022-11-04 14:25:00|21642.2|20842.2|21647.1|20847.1|21652|20852|21642.1|20842.1|3
1667572200000|2022-11-04 14:30:00|21647|20847|21632.4|20832.4|21661.7|21200.7|21240.7|20832.4|6
1667572500000|2022-11-04 14:35:00|21629.9|20829.9|21650.5|20850.5|21657.7|20857.7|21629.9|20829.9|9
1667572800000|2022-11-04 14:40:00|21652.9|20852.9|21667.5|20867.5|21670.3|20870.3|21647.9|20847.9|5
1667573100000|2022-11-04 14:45:00|21668|20868|21700.5|20900.5|21700.5|20900.5|21668|20868|3
1667573700000|2022-11-04 14:55:00|21699.6|20899.6|21673|20873|21699.6|20899.6|21673|20873|3
1667574000000|2022-11-04 15:00:00|21672.9|20872.9|21679.6|20879.6|21679.6|20879.6|21672.4|20872.4|1
1667574300000|2022-11-04 15:05:00|21670.4|20870.4|21672|20872|21676.9|21226.4|21266.4|20855.6|5
1667574900000|2022-11-04 15:15:00|21671.9|20871.9|21672|20872|21672.8|20872.8|21671.6|20871.6|2
1667575200000|2022-11-04 15:20:00|21671.9|20871.9|21691.1|20891.1|21691.1|20891.1|21671.9|20871.9|4
1667575500000|2022-11-04 15:25:00|21698.3|20898.3|21726.3|20926.3|21729.5|21331.3|21330.3|20898.3|8
1667575800000|2022-11-04 15:30:00|21726.2|20926.2|21299.9|21275.9|21726.2|21278.3|21299.9|20902.3|2
1667576100000|2022-11-04 15:35:00|21707.1|20907.1|21716.6|20916.6|21719|20919|21707.1|20907.1|4
1667576400000|2022-11-04 15:40:00|21719|20919|21711.8|20911.8|21721.4|20921.4|21709.4|20909.4|4
1667576700000|2022-11-04 15:45:00|21719|20919|21713.8|20913.8|21719|20919|21713.8|20913.8|0
1667577000000|2022-11-04 15:50:00|21314.7|21274.7|21314.7|21274.7|21314.7|21274.7|21314.7|21274.7|1
1667577300000|2022-11-04 15:55:00|21716.2|20916.2|21706.6|20906.6|21718.6|20918.6|21706.6|20906.6|2
1667577600000|2022-11-04 16:00:00|21709|20909|21709|20909|21709|20909|21709|20909|0
1667577900000|2022-11-04 16:05:00|21708.9|20908.9|21709.1|20909.1|21709.1|20909.1|21708.9|20908.9|2
1667578200000|2022-11-04 16:10:00|21723.5|20923.5|21704|20904|21723.5|20923.5|21704|20904|1
1667578500000|2022-11-04 16:15:00|21723.1|20923.1|21742.7|20942.7|21742.7|20942.7|21721|20921|3
1667578800000|2022-11-04 16:20:00|21743.6|20943.6|21743.6|20943.6|21743.6|20943.6|21743.6|20943.6|0
1667579100000|2022-11-04 16:25:00|21741.2|20941.2|21358.8|21318.8|21741.2|21322|21346|20941.2|3
1667579400000|2022-11-04 16:30:00|21723.3|20923.3|21660.1|20860.1|21726.4|21302.3|21325.1|20850.5|28
1667579700000|2022-11-04 16:35:00|21660|20860|21660|20860|21660|20860|21660|20860|0
1667580000000|2022-11-04 16:40:00|21664.8|20864.8|21691.1|20891.1|21693.5|20893.5|21664.8|20864.8|1
1667580300000|2022-11-04 16:45:00|21691|20891|21691|20891|21691|20891|21691|20891|0
1667580900000|2022-11-04 16:55:00|21691.5|20891.5|21691.5|20891.5|21691.5|20891.5|21691.5|20891.5|0
1667581200000|2022-11-04 17:00:00|21705.8|20905.8|21674.2|20874.2|21708.2|20908.2|21674.2|20874.2|8
1667581500000|2022-11-04 17:05:00|21655.4|20855.4|21645.5|20845.5|21655.4|20855.4|21636.1|20836.1|1
1667581800000|2022-11-04 17:10:00|21650.2|20850.2|21647.8|20847.8|21650.2|20850.2|21643.1|20843.1|0
1667582100000|2022-11-04 17:15:00|21650.2|20850.2|21650.2|20850.2|21650.2|20850.2|21645.4|20845.4|1
1667582400000|2022-11-04 17:20:00|21650.3|20850.3|21650.5|20850.5|21650.5|20850.5|21650.3|20850.3|0
1667582700000|2022-11-04 17:25:00|21664.8|20864.8|21654.2|20854.2|21700.5|21306.7|21277.4|20826.2|26
1667583000000|2022-11-04 17:30:00|21651.8|20851.8|21644.4|20844.4|21654|20854|21644.4|20844.4|1
1667583300000|2022-11-04 17:35:00|21649.1|20849.1|21649.3|20849.3|21649.4|20849.4|21649.1|20849.1|0
1667583600000|2022-11-04 17:40:00|21644.6|20844.6|21656.9|20856.9|21656.9|20856.9|21644.5|20844.5|1
1667583900000|2022-11-04 17:45:00|21664.5|20864.5|21657.2|20857.2|21677|20877|21657.2|20857.2|0
1667584200000|2022-11-04 17:50:00|21650|20850|21657.2|20857.2|21657.2|20857.2|21650|20850|7
1667584500000|2022-11-04 17:55:00|21654.7|20854.7|21666.3|20866.3|21666.3|20866.3|21613.7|20813.7|12
1667826000000|2022-11-07 13:00:00|21611.7|20811.7|21764.2|20964.2|21764.2|20964.2|21611.7|20811.7|12
1667826300000|2022-11-07 13:05:00|21748.3|20948.3|21713.7|20913.7|21748.3|20948.3|21693.3|20893.3|7
1667826600000|2022-11-07 13:10:00|21711.5|20911.5|21709.1|20909.1|21711.5|20911.5|21709.1|20909.1|6
1667826900000|2022-11-07 13:15:00|21716.4|20916.4|21743.7|20943.7|21743.7|20943.7|21711.8|20911.8|1
1667827200000|2022-11-07 13:20:00|21723|20923|21652.5|20852.5|21723|20923|21652.5|20852.5|5
1667827500000|2022-11-07 13:25:00|21652.4|20852.4|21662.4|20862.4|21662.4|20862.4|21652.4|20852.4|2
1667827800000|2022-11-07 13:30:00|21664.7|20864.7|21664.7|20864.7|21664.7|20864.7|21664.7|20864.7|1
1667828100000|2022-11-07 13:35:00|21662.4|20862.4|21649.9|20849.9|21664.7|20864.7|21649.9|20849.9|6
1667828400000|2022-11-07 13:40:00|21643|20843|21621.9|20821.9|21643|20843|21621.9|20821.9|16
1667828700000|2022-11-07 13:45:00|21629.1|20829.1|21617.1|20817.1|21629.1|20829.1|21617.1|20817.1|0
1667829000000|2022-11-07 13:50:00|21612.5|20812.5|21606.4|20806.4|21612.5|20812.5|21586.1|20786.1|10
1667829300000|2022-11-07 13:55:00|21605.9|20805.9|21607.5|20807.5|21607.5|20807.5|21605.9|20805.9|0
1667829600000|2022-11-07 14:00:00|21612.2|20812.2|21614.5|20814.5|21614.5|20814.5|21612.2|20812.2|0
1667830200000|2022-11-07 14:10:00|21614.4|20814.4|21607.6|20807.6|21614.4|21166.9|21206.9|20795.8|5
1667830500000|2022-11-07 14:15:00|21605.3|20805.3|21605.3|20805.3|21605.3|20805.3|21603|20803|2
1667830800000|2022-11-07 14:20:00|21607.6|20807.6|21605|20805|21607.6|20807.6|21605|20805|0
1667831400000|2022-11-07 14:30:00|21607.3|20807.3|21649.8|20849.8|21673.9|21224.6|21264.3|20807.3|10
1667831700000|2022-11-07 14:35:00|21647.5|20847.5|21635.9|20835.9|21649.8|20849.8|21635.9|20835.9|7
1667832000000|2022-11-07 14:40:00|21635.6|20835.6|21635.6|20835.6|21635.6|20835.6|21635.6|20835.6|2
1667832300000|2022-11-07 14:45:00|21637.9|20837.9|21615.6|20815.6|21640.6|20840.6|21607.7|20807.7|12
1667832600000|2022-11-07 14:50:00|21638.3|20838.3|21635.1|20835.1|21638.3|20838.3|21628.3|20828.3|14
1667832900000|2022-11-07 14:55:00|21635.6|20835.6|21635.8|20835.8|21635.8|21179|21219|20815.6|3
1667833200000|2022-11-07 15:00:00|21633.5|20833.5|21639.8|20839.8|21652.1|20852.1|21619.2|20819.2|4
1667833500000|2022-11-07 15:05:00|21648.9|20848.9|21244.1|21220.1|21649.8|21220.8|21244.1|20847.3|0
1667833800000|2022-11-07 15:10:00|21247.1|21207.1|21608|20808|21615.7|21207.1|21247.1|20807.1|8
1667834100000|2022-11-07 15:15:00|21603.4|20803.4|21602.7|20802.7|21605|21180.5|21196.1|20790.2|12
1667834400000|2022-11-07 15:20:00|21598.2|20798.2|21206.1|21166.1|21602.7|21166.8|21206.1|20798.2|1
1667834700000|2022-11-07 15:25:00|21206.8|21166.8|21623.6|20823.6|21636.3|21166.8|21206.8|20795.9|3
1667835000000|2022-11-07 15:30:00|21621.3|20821.3|21623.5|20823.5|21623.6|20823.6|21621.3|20821.3|0
1667835300000|2022-11-07 15:35:00|21621.3|20821.3|21621|20821|21625.8|20825.8|21621|20821|1
1667835600000|2022-11-07 15:40:00|21213.2|21189.2|21616.2|20816.2|21623.3|21189.2|21213.2|20816.2|2
1667835900000|2022-11-07 15:45:00|21238.9|21198.9|21688.5|20888.5|21691|21234.7|21235.7|20833|11
1667836200000|2022-11-07 15:50:00|21686.2|20886.2|21688.4|20888.4|21688.5|20888.5|21686.2|20886.2|0
1667836500000|2022-11-07 15:55:00|21690.7|20890.7|21298.1|21274.1|21695.9|21274.1|21298.1|20890.7|1
1667836800000|2022-11-07 16:00:00|21295.9|21271.9|21357.7|21317.7|21735.4|21317.7|21293.1|20895.9|11
1667837100000|2022-11-07 16:05:00|21357.5|21317.5|21354.2|21330.2|21357.7|21330.2|21354.2|21317.5|0
1667837400000|2022-11-07 16:10:00|21726.1|20926.1|21450.1|21410.1|21823.3|21410.1|21354.4|20916.1|12
1667837700000|2022-11-07 16:15:00|21451.1|21411.1|21994.7|21194.7|22097|21411.1|21451.1|21059.7|50
1667838000000|2022-11-07 16:20:00|21992.6|21192.6|21958.1|21158.1|21992.6|21577.6|21617.6|21158.1|1
1667838300000|2022-11-07 16:25:00|21961.3|21161.3|22031.9|21231.9|22079.4|21279.4|21961.3|21161.3|5
1667838600000|2022-11-07 16:30:00|22029.6|21229.6|22012.8|21212.8|22029.6|21229.6|21963.5|21163.5|3
1667838900000|2022-11-07 16:35:00|22013.5|21213.5|21752.3|21712.3|22117.5|21712.5|21680|21213.5|15
1667839200000|2022-11-07 16:40:00|22189.6|21389.6|22202|21402|22202|21402|22167|21367|18
1667839500000|2022-11-07 16:45:00|22192.9|21392.9|22190.6|21390.6|22192.9|21392.9|22186.1|21386.1|0
1667839800000|2022-11-07 16:50:00|22192.9|21392.9|22137.4|21337.4|22228.1|21844.2|21884.2|21317.7|18
1667840100000|2022-11-07 16:55:00|22137.2|21337.2|22144.4|21344.4|22152.2|21352.2|22137.2|21337.2|3
1667840400000|2022-11-07 17:00:00|22124.7|21324.7|22124.9|21324.9|22124.9|21324.9|22124.7|21324.7|1
1667840700000|2022-11-07 17:05:00|22113.5|21313.5|22097.8|21297.8|22115.3|21315.3|22097.8|21297.8|4
1667841000000|2022-11-07 17:10:00|22098|21298|22098|21298|22098|21298|22098|21298|3
1667841300000|2022-11-07 17:15:00|22077.6|21277.6|22123.4|21323.4|22123.4|21650.7|21690.7|21273.2|7
1667841600000|2022-11-07 17:20:00|22123.9|21323.9|22119.3|21319.3|22123.9|21323.9|22119.3|21319.3|2
1667841900000|2022-11-07 17:25:00|22110.3|21310.3|22095|21295|22110.3|21310.3|22095|21295|12
1667842200000|2022-11-07 17:30:00|22090|21290|22042.7|21242.7|22090|21290|22025|21225|11
1667842800000|2022-11-07 17:40:00|22039.9|21239.9|21946|21146|22039.9|21573.1|21613.1|21146|8
1667843100000|2022-11-07 17:45:00|21552.4|21512.4|21963.3|21163.3|21963.3|21578.8|21552.4|21146.9|9
1667843400000|2022-11-07 17:50:00|21967.8|21167.8|21985.7|21185.7|21985.8|21185.8|21967.8|21167.8|0
1667843700000|2022-11-07 17:55:00|21965.3|21165.3|21908.7|21108.7|21965.3|21165.3|21908.7|21108.7|2
1667844000000|2022-11-07 18:00:00|21920|21120|21921.6|21121.6|21921.6|21121.6|21920|21120|0
1667844600000|2022-11-07 18:10:00|21922|21122|21922|21122|21922|21122|21922|21122|4
1667844900000|2022-11-07 18:15:00|21922.3|21122.3|21922.9|21122.9|21922.9|21122.9|21922.3|21122.3|0
1667845200000|2022-11-07 18:20:00|21925.2|21125.2|21937.9|21137.9|21937.9|21550.4|21585.1|21108.4|3
1667845500000|2022-11-07 18:25:00|21935.4|21135.4|21935.2|21135.2|21964.5|21562.2|21531.2|21124.2|37
1667845800000|2022-11-07 18:30:00|21934.5|21134.5|21991.5|21191.5|21994.4|21194.4|21906.5|21106.5|5
1667846100000|2022-11-07 18:35:00|21996.5|21196.5|21996.4|21196.4|21996.5|21196.5|21996.4|21196.4|0
1667846400000|2022-11-07 18:40:00|21998.7|21198.7|22016.6|21216.6|22016.7|21216.7|21998.7|21198.7|0
1667846700000|2022-11-07 18:45:00|22030.9|21230.9|21975.9|21175.9|22056.4|21256.4|21966.9|21166.9|6
1667847000000|2022-11-07 18:50:00|21956.6|21156.6|21926.6|21126.6|21956.6|21156.6|21909.1|21109.1|3
1667847300000|2022-11-07 18:55:00|21928.9|21128.9|21925.6|21125.6|21929.1|21129.1|21910.6|21110.6|9
1667912400000|2022-11-08 13:00:00|21802.4|21002.4|21954.9|21154.9|21954.9|21154.9|21802.4|21002.4|11
1667912700000|2022-11-08 13:05:00|21955.1|21155.1|21997.3|21197.3|21997.4|21197.4|21955.1|21155.1|4
1667913000000|2022-11-08 13:10:00|21997.1|21197.1|21978.8|21178.8|22007.1|21207.1|21955.1|21155.1|7
1667913300000|2022-11-08 13:15:00|21978.7|21178.7|21579.5|21555.5|21993.5|21558.3|21577.1|21178.7|18
1667913600000|2022-11-08 13:20:00|21582|21558|21592.8|21552.8|22010|21560.3|21582|21205|23
1667913900000|2022-11-08 13:25:00|21595|21555|21595.3|21555.3|21595.3|21555.3|21595|21555|1
1667914200000|2022-11-08 13:30:00|21595|21555|21941.9|21141.9|22002.3|21555|21595|21140.1|14
1667914500000|2022-11-08 13:35:00|21941.1|21141.1|21879.7|21079.7|21943.1|21143.1|21868|21068|2
1667914800000|2022-11-08 13:40:00|21885.6|21085.6|21916.9|21116.9|21919.4|21503.9|21543.9|21078.9|6
1667915100000|2022-11-08 13:45:00|21943.7|21143.7|21943.7|21143.7|21960.1|21160.1|21943.7|21143.7|2
1667915400000|2022-11-08 13:50:00|21943.4|21143.4|21943.4|21143.4|21943.4|21143.4|21943.4|21143.4|0
1667915700000|2022-11-08 13:55:00|||||||||1
1667916000000|2022-11-08 14:00:00|21952.3|21152.3|21973.4|21173.4|22018.2|21613.6|21653.6|21152.3|9
1667916300000|2022-11-08 14:05:00|21971.1|21171.1|21975.3|21175.3|21975.3|21175.3|21970.9|21170.9|1
1667916600000|2022-11-08 14:10:00|21974.5|21174.5|21538.9|21498.9|21974.5|21503.9|21538.9|21126.4|3
1667916900000|2022-11-08 14:15:00|21538.6|21498.6|21910.8|21110.8|21910.8|21498.6|21533.9|21110.8|3
1667917200000|2022-11-08 14:20:00|21911.1|21111.1|21921.9|21121.9|21928.9|21128.9|21911.1|21111.1|5
1667917500000|2022-11-08 14:25:00|21926.4|21126.4|21906.3|21106.3|21935.6|21514.4|21526|21106.3|10
1667917800000|2022-11-08 14:30:00|21910.7|21110.7|21485.6|21445.6|21913|21512.9|21485.6|21074.3|6
1667918100000|2022-11-08 14:35:00|21475.6|21451.6|21815.6|21015.6|21815.6|21451.6|21450.1|21013.4|9
1667918400000|2022-11-08 14:40:00|21815.3|21015.3|21815.6|21015.6|21815.6|21015.6|21815.3|21015.3|1
1667918700000|2022-11-08 14:45:00|21815.3|21015.3|21802|21002|21815.3|21015.3|21802|21002|4
1667919000000|2022-11-08 14:50:00|21802.2|21002.2|21802.2|21002.2|21802.2|21002.2|21802.2|21002.2|0
1667919300000|2022-11-08 14:55:00|21796.9|20996.9|21356.1|21316.1|21801.9|21356.3|21352.6|20980.1|14
1667919600000|2022-11-08 15:00:00|21733.9|20933.9|21765.3|20965.3|21772.8|20972.8|21731.6|20931.6|7
1667919900000|2022-11-08 15:05:00|21764.5|20964.5|21764.2|20964.2|21764.5|20964.5|21764.2|20964.2|0
1667920200000|2022-11-08 15:10:00|21766.7|20966.7|21371.9|21331.9|21774.2|21343|21358.9|20966.7|2
1667920500000|2022-11-08 15:15:00|21743|20943|21747.4|20947.4|21747.5|20947.5|21743|20943|0
1667920800000|2022-11-08 15:20:00|21352.2|21328.2|21347.5|21323.5|21352.2|21328.2|21347.5|21323.5|0
1667921100000|2022-11-08 15:25:00|21347.2|21323.2|21351.2|21311.2|21351.2|21324.2|21346.4|21311.2|2
1667921400000|2022-11-08 15:30:00|21349|21309|21682.9|20882.9|21688.7|21309|21323.5|20882.9|26
1667921700000|2022-11-08 15:35:00|21682.4|20882.4|21239.2|21199.2|21684.9|21253.4|21239.2|20843.2|15
1667922000000|2022-11-08 15:40:00|21233.4|21209.4|21663.9|20863.9|21674.5|21209.4|21229.2|20815|21
1667922300000|2022-11-08 15:45:00|21292.8|21252.8|21671.7|20871.7|21686.4|21254.2|21292.8|20819.1|14
1667922600000|2022-11-08 15:50:00|21680.6|20880.6|21699.7|20899.7|21713.3|20913.3|21680.6|20880.6|1
1667922900000|2022-11-08 15:55:00|21699.4|20899.4|21699.7|20899.7|21699.7|20899.7|21699.4|20899.4|0
1667923200000|2022-11-08 16:00:00|21699.6|20899.6|21696.7|20896.7|21700.2|20900.2|21696.7|20896.7|1
1667923500000|2022-11-08 16:05:00|21705.6|20905.6|21728.8|20928.8|21728.8|21295.5|21335.5|20898.3|13
1667923800000|2022-11-08 16:10:00|21728.3|20928.3|21301.8|21261.8|21728.3|21262.4|21299.3|20881.8|4
1667924100000|2022-11-08 16:15:00|21301.5|21261.5|21301.8|21261.8|21301.8|21261.8|21301.5|21261.5|1
1667924400000|2022-11-08 16:20:00|21302.1|21262.1|21301.8|21261.8|21302.1|21262.1|21301.8|21261.8|0
1667924700000|2022-11-08 16:25:00|21300.9|21260.9|21239|21215|21653.7|21260.9|21239|20832|5
1667925000000|2022-11-08 16:30:00|21236.8|21212.8|21330.6|20530.6|21597.8|21214.7|21182.6|20430.6|78
1667925300000|2022-11-08 16:35:00|21329.6|20529.6|21439.5|20639.5|21439.5|20639.5|21327.1|20527.1|6
1667925600000|2022-11-08 16:40:00|21439.8|20639.8|21465.2|20665.2|21465.2|20665.2|21439.8|20639.8|7
1667925900000|2022-11-08 16:45:00|21435.2|20635.2|21288|20488|21438|20638|21287.7|20487.7|9
1667926200000|2022-11-08 16:50:00|21290.2|20490.2|21294.1|20494.1|21305.7|20505.7|21290.2|20490.2|10
1667926500000|2022-11-08 16:55:00|20923|20883|21359.1|20559.1|21359.1|20884.1|20903|20481.1|6
1667926800000|2022-11-08 17:00:00|21383.6|20583.6|21386.6|20586.6|21386.6|20586.6|21383.6|20583.6|0
1667927100000|2022-11-08 17:05:00|21396.3|20596.3|21379.8|20579.8|21396.3|20994.6|21006.6|20579.8|2
1667927400000|2022-11-08 17:10:00|21375.4|20575.4|21367.3|20567.3|21380.7|20580.7|21367.3|20567.3|5
1667927700000|2022-11-08 17:15:00|21366.8|20566.8|21352.9|20552.9|21390.7|20953.7|20923.5|20524.8|17
1667928000000|2022-11-08 17:20:00|20968.2|20928.2|21385.6|20585.6|21385.7|20928.2|20965.9|20573.2|0
1667928300000|2022-11-08 17:25:00|21459.7|20659.7|21406.4|20606.4|21459.7|21010.9|21025.9|20563.9|9
1667928600000|2022-11-08 17:30:00|21405.6|20605.6|21450.1|20650.1|21510.3|21038.6|21062.6|20596.7|21
1667928900000|2022-11-08 17:35:00|21450.3|20650.3|21453.1|20653.1|21453.1|20653.1|21415.8|20615.8|0
1667929200000|2022-11-08 17:40:00|21453.3|20653.3|21021.7|20997.7|21463.1|21028|21021.7|20616.4|6
1667929500000|2022-11-08 17:45:00|21021.2|20997.2|21445.5|20645.5|21449.5|21008|21021.2|20616.1|8
1667929800000|2022-11-08 17:50:00|21445.8|20645.8|21455.2|20655.2|21467.7|20667.7|21445.8|20645.8|0
1667930100000|2022-11-08 17:55:00|21453|20653|21046.9|21006.9|21453|21012.7|21030.8|20604.4|11
1667930400000|2022-11-08 18:00:00|21046.3|21006.3|21459.4|20659.4|21459.4|21013.2|21014.9|20599.4|21
1667930700000|2022-11-08 18:05:00|21501.6|20701.6|21514.6|20714.6|21514.6|21060.4|21100.4|20697.1|9
1667931000000|2022-11-08 18:10:00|21514.3|20714.3|21534.3|20734.3|21541.8|20741.8|21514.3|20714.3|4
1667931300000|2022-11-08 18:15:00|21525.4|20725.4|21444.3|20644.3|21526.8|21050.1|21015.2|20635.4|19
1667931600000|2022-11-08 18:20:00|21444.8|20644.8|21418.4|20618.4|21445.1|21015.6|21015.7|20561.7|117
1667931900000|2022-11-08 18:25:00|21417.8|20617.8|21396.1|20596.1|21541.4|21139.2|21001.2|20596.1|184
1667932200000|2022-11-08 18:30:00|21393.4|20593.4|21526.5|20726.5|21563.4|21096.6|21088.2|20592.3|20
1667932500000|2022-11-08 18:35:00|21502|20702|21567.3|20767.3|21581.5|21128.4|21120.1|20702|9
1667932800000|2022-11-08 18:40:00|21569.5|20769.5|21571.4|20771.4|21571.4|20771.4|21567.2|20767.2|0
1667933100000|2022-11-08 18:45:00|21575.9|20775.9|21594.2|20794.2|21599.8|21171.9|21191.5|20775.9|6
1667933400000|2022-11-08 18:50:00|21593.9|20793.9|21509.7|20709.7|21593.9|21089.6|21108.9|20709.7|10
1667933700000|2022-11-08 18:55:00|21139.4|21099.4|21467.2|20667.2|21516.3|21105.4|21138.3|20667|10
1667998800000|2022-11-09 13:00:00|21032.1|21008.1|21443.2|20643.2|21477|21010|21032.1|20601|19
1667999100000|2022-11-09 13:05:00|21443.8|20643.8|21370.9|20570.9|21443.8|20643.8|21362.8|20562.8|4
1667999400000|2022-11-09 13:10:00|21372.1|20572.1|21016.3|20992.3|21387.7|20992.3|21006|20567.7|35
1667999700000|2022-11-09 13:15:00|21016|20992|21445.2|20645.2|21454.9|20992|21016|20597.4|5
1668000000000|2022-11-09 13:20:00|21444.6|20644.6|21467.3|20667.3|21469.5|20669.5|21429.3|20629.3|0
1668000300000|2022-11-09 13:25:00|21467|20667|21457|20657|21469.5|20669.5|21457|20657|8
1668000600000|2022-11-09 13:30:00|21456.4|20656.4|21073.9|21033.9|21456.4|21034.2|21073.9|20656.1|2
1668000900000|2022-11-09 13:35:00|21073.8|21033.8|21436.8|20636.8|21436.8|21033.8|21065.6|20625.8|4
1668001200000|2022-11-09 13:40:00|21437.1|20637.1|21428.9|20628.9|21438.9|20638.9|21428.9|20628.9|0
1668001500000|2022-11-09 13:45:00|21417.9|20617.9|21428.2|20628.2|21428.3|20628.3|21404.8|20604.8|0
1668001800000|2022-11-09 13:50:00|21437|20637|21441.4|20641.4|21448|20648|21437|20637|1
1668002100000|2022-11-09 13:55:00|21447.9|20647.9|21450.1|20650.1|21450.1|20650.1|21447.9|20647.9|1
1668002400000|2022-11-09 14:00:00|21450.7|20650.7|21452.8|20652.8|21452.8|20652.8|21446.3|20646.3|0
1668002700000|2022-11-09 14:05:00|21446.2|20646.2|21443.4|20643.4|21446.2|20646.2|21442.8|20642.8|1
1668003000000|2022-11-09 14:10:00|21443.1|20643.1|21443|20643|21443.1|20643.1|21443|20643|0
1668003300000|2022-11-09 14:15:00|21440.9|20640.9|21440.9|20640.9|21440.9|20640.9|21440.9|20640.9|2
1668003600000|2022-11-09 14:20:00|21440.8|20640.8|21442.4|20642.4|21442.4|20642.4|21440.8|20640.8|1
1668003900000|2022-11-09 14:25:00|21442.3|20642.3|21459.8|20659.8|21459.8|21007.6|21045.4|20632.9|2
1668004200000|2022-11-09 14:30:00|21462.3|20662.3|21646.4|20846.4|21680.1|20880.1|21462.3|20662.3|22
1668004500000|2022-11-09 14:35:00|21647.6|20847.6|21665.4|20865.4|21669.8|20869.8|21647.6|20847.6|1
1668004800000|2022-11-09 14:40:00|21654.5|20854.5|21275.4|21235.4|21671.7|21247|21275.4|20852.4|12
1668005100000|2022-11-09 14:45:00|21628.2|20828.2|21637.3|20837.3|21640.7|20840.7|21617.6|20817.6|8
1668005400000|2022-11-09 14:50:00|21639.2|20839.2|21639.2|20839.2|21639.2|20839.2|21639.2|20839.2|1
1668005700000|2022-11-09 14:55:00|21641.3|20841.3|21640|20840|21643.8|20843.8|21613.8|20813.8|3
1668006000000|2022-11-09 15:00:00|21642.2|20842.2|21644.7|20844.7|21644.7|20844.7|21642.2|20842.2|2
1668006300000|2022-11-09 15:05:00|21642.5|20842.5|21663.7|20863.7|21663.7|20863.7|21635.3|20835.3|1
1668006600000|2022-11-09 15:10:00|21673.7|20873.7|21656.2|20856.2|21673.7|20873.7|21638.3|20838.3|2
1668006900000|2022-11-09 15:15:00|21640.8|20840.8|21235.3|21211.3|21640.8|21211.3|21235.3|20832|1
1668007200000|2022-11-09 15:20:00|21235.2|21211.2|21643.2|20843.2|21643.3|21211.5|21235.2|20843.2|10
1668007500000|2022-11-09 15:25:00|21658.6|20858.6|21664.4|20864.4|21664.4|20864.4|21658.5|20858.5|8
1668007800000|2022-11-09 15:30:00|21665|20865|21665|20865|21665|20865|21665|20865|0
1668008100000|2022-11-09 15:35:00|21662.5|20862.5|21662.5|20862.5|21662.5|20862.5|21662.5|20862.5|2
1668008400000|2022-11-09 15:40:00|21662.4|20862.4|21652.4|20852.4|21666.8|20866.8|21645.6|20845.6|9
1668008700000|2022-11-09 15:45:00|21652.3|20852.3|21652.3|20852.3|21652.3|20852.3|21652.3|20852.3|1
1668009300000|2022-11-09 15:55:00|21654.5|20854.5|21634.4|20834.4|21657.3|20857.3|21634.4|20834.4|4
1668009600000|2022-11-09 16:00:00|21657.2|20857.2|21644.1|20844.1|21659.4|20859.4|21634.7|20834.7|16
1668009900000|2022-11-09 16:05:00|21639.4|20839.4|21627.2|20827.2|21639.4|20839.4|21627.2|20827.2|0
1668010200000|2022-11-09 16:10:00|21640.3|20840.3|21642.1|20842.1|21642.2|20842.2|21640.3|20840.3|0
1668010800000|2022-11-09 16:20:00|21642.7|20842.7|21642.7|20842.7|21642.7|20842.7|21642.7|20842.7|0
1668011100000|2022-11-09 16:25:00|21642.6|20842.6|21644.2|20844.2|21646.4|20846.4|21642.6|20842.6|1
1668011400000|2022-11-09 16:30:00|21257.6|21217.6|21613.2|20813.2|21628.2|21224.2|21209.6|20806.7|17
1668011700000|2022-11-09 16:35:00|21617.8|20817.8|21618.8|20818.8|21646.9|20846.9|21612.9|20812.9|7
1668012000000|2022-11-09 16:40:00|21619.7|20819.7|21620.6|20820.6|21620.6|20820.6|21619.7|20819.7|0
1668012300000|2022-11-09 16:45:00|21638.1|20838.1|21638.1|20838.1|21638.1|20838.1|21638.1|20838.1|0
1668012600000|2022-11-09 16:50:00|21638|20838|21662.7|20862.7|21662.7|21233|21272.7|20838|4
1668012900000|2022-11-09 16:55:00|21653|20853|21623.9|20823.9|21655.5|20855.5|21623.9|20823.9|6
1668013200000|2022-11-09 17:00:00|21618|20818|21225.3|21201.3|21618|21203.8|21222.8|20817.4|2
1668013500000|2022-11-09 17:05:00|21225.2|21201.2|21222.7|21198.7|21225.2|21201.2|21222.7|21198.7|2
1668014100000|2022-11-09 17:15:00|21223|21199|21240.6|21200.6|21627.2|21229.9|21223|20824.7|9
1668014400000|2022-11-09 17:20:00|21242.8|21202.8|21608.7|20808.7|21610.9|21203.5|21212.8|20795.6|2
1668014700000|2022-11-09 17:25:00|21606.6|20806.6|21665.6|20865.6|21668.1|21221.5|21252.2|20804|14
1668015000000|2022-11-09 17:30:00|21667.7|20867.7|21732.1|20932.1|21732.1|21295.4|21292.1|20865.6|14
1668015300000|2022-11-09 17:35:00|21729.9|20929.9|21682.4|20882.4|21729.9|21290.4|21314.4|20882.4|5
1668015600000|2022-11-09 17:40:00|21682.3|20882.3|21294.8|21254.8|21682.3|21254.8|21294.8|20882.3|0
1668015900000|2022-11-09 17:45:00|21679.2|20879.2|21679.1|20879.1|21679.2|20879.2|21679.1|20879.1|1
1668016200000|2022-11-09 17:50:00|21677.9|20877.9|21302.2|21262.2|21679.1|21262.2|21302.2|20869.1|1
1668016500000|2022-11-09 17:55:00|21304.7|21264.7|21668.1|20868.1|21671|21274.9|21298.9|20868.1|1
1668016800000|2022-11-09 18:00:00|21674.7|20874.7|21675|20875|21677.5|20877.5|21670.3|20870.3|0
1668017100000|2022-11-09 18:05:00|21677.2|20877.2|21670.2|20870.2|21677.5|20877.5|21670.2|20870.2|0
1668017400000|2022-11-09 18:10:00|21671.5|20871.5|21671.5|20871.5|21671.5|20871.5|21671.5|20871.5|0
1668017700000|2022-11-09 18:15:00|21671.4|20871.4|21671.4|20871.4|21671.4|20871.4|21671.4|20871.4|0
1668018000000|2022-11-09 18:20:00|21672|20872|21681.4|20881.4|21681.4|20881.4|21672|20872|1
1668018300000|2022-11-09 18:25:00|21690.1|20890.1|21359.3|21335.3|21799.2|21380.3|21317.1|20881.7|57
1668018600000|2022-11-09 18:30:00|21729.8|20929.8|21726.3|20926.3|21760.4|21328.2|21347.6|20916.3|3
1668018900000|2022-11-09 18:35:00|21730.7|20930.7|21755.6|20955.6|21761|21334.1|21374.1|20930.7|0
1668019200000|2022-11-09 18:40:00|21764.4|20964.4|21382.8|21342.8|21773.4|21342.8|21382.5|20960.3|4
1668019500000|2022-11-09 18:45:00|21366|21342|21363.5|21339.5|21760.6|21342.8|21363.5|20960.2|6
1668019800000|2022-11-09 18:50:00|21773.3|20973.3|21769|20969|21777.7|21344.3|21376.8|20961.8|5
1668020100000|2022-11-09 18:55:00|21768.6|20968.6|21688.3|20888.3|21768.6|20968.6|21688.3|20888.3|13
1668085200000|2022-11-10 13:00:00|21648.1|20848.1|21495.5|20695.5|21648.1|20848.1|21454.2|20654.2|26
1668085500000|2022-11-10 13:05:00|21505.5|20705.5|21442|20642|21518.4|21043.6|21027.9|20584|70
1668085800000|2022-11-10 13:10:00|21439.9|20639.9|21487.2|20687.2|21487.2|21038.8|21078.8|20601.5|11
1668086100000|2022-11-10 13:15:00|21487.1|20687.1|21487.1|20687.1|21487.1|20687.1|21487.1|20687.1|0
1668086400000|2022-11-10 13:20:00|21476.3|20676.3|21476.3|20676.3|21476.3|20676.3|21476.3|20676.3|0
1668087000000|2022-11-10 13:30:00|21476.2|20676.2|21476.2|20676.2|21476.2|20676.2|21476.2|20676.2|0
1668087300000|2022-11-10 13:35:00|21491.2|20691.2|21459.1|20659.1|21492.2|20692.2|21459.1|20659.1|4
1668087600000|2022-11-10 13:40:00|21051.5|21011.5|21025.8|20985.8|21450.6|21011.5|21025.8|20624.5|28
1668087900000|2022-11-10 13:45:00|21025.5|20985.5|21378.8|20578.8|21450.6|20985.5|20886.8|20457.2|92
1668088200000|2022-11-10 13:50:00|21385.3|20585.3|21388.7|20588.7|21388.7|20971.7|20971.8|20571.7|13
1668088500000|2022-11-10 13:55:00|21389|20589|21389|20589|21390.4|20987.7|21011|20586.2|0
1668088800000|2022-11-10 14:00:00|21389.4|20589.4|21387.2|20587.2|21389.4|20589.4|21386.9|20586.9|3
1668089100000|2022-11-10 14:05:00|21377.9|20577.9|21000.1|20960.1|21389|20962.9|20983.2|20571.5|17
1668089400000|2022-11-10 14:10:00|21000.8|20960.8|20989.9|20965.9|21000.8|20966.6|20989.9|20960.1|6
1668089700000|2022-11-10 14:15:00|20990.2|20966.2|21370.7|20570.7|21385.4|20966.6|20989.5|20568.2|3
1668090000000|2022-11-10 14:20:00|20997.8|20957.8|21352.8|20552.8|21371|20958.2|20995.3|20552.8|17
1668090300000|2022-11-10 14:25:00|21354.2|20554.2|20989.8|20965.8|21375.3|20965.8|20989.8|20552.8|27
1668090600000|2022-11-10 14:30:00|21388.5|20588.5|21377.1|20577.1|21390.3|20985.8|20984.4|20575.6|17
1668090900000|2022-11-10 14:35:00|21374.9|20574.9|21376.1|20576.1|21376.1|20955.2|20964.9|20548.1|23
1668091200000|2022-11-10 14:40:00|21380.6|20580.6|21459.3|20659.3|21464|20975.5|20991.7|20555|40
1668091500000|2022-11-10 14:45:00|21463.6|20663.6|21402.2|20602.2|21471.8|21054|21042|20602.2|17
1668091800000|2022-11-10 14:50:00|21380.4|20580.4|21455.3|20655.3|21455.3|20655.3|21376.5|20576.5|14
1668092100000|2022-11-10 14:55:00|21457.5|20657.5|21076.3|21036.3|21457.8|21049.7|21073.3|20645.6|5
1668092400000|2022-11-10 15:00:00|21076.7|21036.7|21402.5|20602.5|21489|21049.7|21058.6|20589.4|23
1668092700000|2022-11-10 15:05:00|21009.3|20969.3|21236.8|20436.8|21374.2|20969.3|20876.8|20434.6|35
1668093000000|2022-11-10 15:10:00|21232.5|20432.5|21235.3|20435.3|21235.3|20435.3|21232.1|20432.1|2
1668093300000|2022-11-10 15:15:00|21237.4|20437.4|21240.2|20440.2|21240.2|20440.2|21237.4|20437.4|5
1668093600000|2022-11-10 15:20:00|21230.2|20430.2|21278.1|20478.1|21303.4|20799.9|20839.9|20424.2|15
1668093900000|2022-11-10 15:25:00|21269.4|20469.4|21268.8|20468.8|21269.9|20469.9|21263|20463|13
1668094200000|2022-11-10 15:30:00|20872.2|20848.2|20851.9|20811.9|21250.9|20848.2|20851.9|20434|16
1668094500000|2022-11-10 15:35:00|20853.6|20813.6|21276.4|20476.4|21287.9|20853.4|20849.9|20449.7|12
1668094800000|2022-11-10 15:40:00|21278.5|20478.5|21276|20476|21282.8|20482.8|21276|20476|8
1668095100000|2022-11-10 15:45:00|21269.6|20469.6|21268.5|20468.5|21269.6|20469.6|21268.5|20468.5|2
1668095400000|2022-11-10 15:50:00|21258.1|20458.1|21258.1|20458.1|21258.1|20458.1|21258.1|20458.1|0
1668095700000|2022-11-10 15:55:00|21258.4|20458.4|21259.5|20459.5|21259.5|20836.6|20876.3|20458.4|1
1668096000000|2022-11-10 16:00:00|21253|20453|20849.1|20809.1|21256.6|20809.1|20849.1|20436.9|6
1668096300000|2022-11-10 16:05:00|20849.4|20809.4|21238.9|20438.9|21246.4|20809.4|20783.5|20357.8|17
1668096600000|2022-11-10 16:10:00|21236.8|20436.8|20847.8|20807.8|21238.9|20810.2|20846.7|20417.4|3
1668096900000|2022-11-10 16:15:00|||||||||1
1668097200000|2022-11-10 16:20:00|20847.7|20807.7|21249.2|20449.2|21250.2|20810.2|20847.7|20441|6
1668097500000|2022-11-10 16:25:00|21244.2|20444.2|21249.8|20449.8|21249.8|20823.5|20844.7|20444.2|8
1668097800000|2022-11-10 16:30:00|20867.7|20827.7|20865.7|20841.7|21254|20842.4|20848.2|20443.4|5
1668098100000|2022-11-10 16:35:00|20865.6|20841.6|20880.4|20840.4|20880.4|20841.6|20865.6|20837.9|2
1668098400000|2022-11-10 16:40:00|20880.3|20840.3|20880.3|20840.3|20880.3|20840.3|20880.3|20840.3|0
1668098700000|2022-11-10 16:45:00|20878.6|20838.6|20874.9|20850.9|20879.2|20855.2|20874.2|20838.6|3
1668099000000|2022-11-10 16:50:00|20874.2|20850.2|20874.7|20834.7|21252.2|20850.2|20869.2|20449.7|5
1668099300000|2022-11-10 16:55:00|20874.6|20834.6|20845.9|20821.9|20874.6|20834.6|20845.9|20821.9|1
1668099600000|2022-11-10 17:00:00|21244.7|20444.7|21249.6|20449.6|21249.6|20449.6|21244.7|20444.7|4
1668099900000|2022-11-10 17:05:00|21249.9|20449.9|21251|20451|21251|20451|21249.9|20449.9|2
1668100200000|2022-11-10 17:10:00|21251.7|20451.7|21273.1|20473.1|21273.1|20473.1|21251.7|20451.7|4
1668100500000|2022-11-10 17:15:00|21273|20473|21274.4|20474.4|21274.4|20474.4|21273|20473|0
1668100800000|2022-11-10 17:20:00|21274.8|20474.8|21268.7|20468.7|21275.1|20475.1|21262|20462|4
1668101100000|2022-11-10 17:25:00|21268.6|20468.6|21269.3|20469.3|21269.3|20469.3|21268.6|20468.6|1
1668101400000|2022-11-10 17:30:00|21269.7|20469.7|21298.2|20498.2|21307.2|20507.2|21269.7|20469.7|7
1668101700000|2022-11-10 17:35:00|21290.7|20490.7|21295|20495|21295|20495|21283.6|20483.6|1
1668102000000|2022-11-10 17:40:00|21295.3|20495.3|21296|20496|21300.3|20500.3|21293.2|20493.2|0
1668102300000|2022-11-10 17:45:00|21291.7|20491.7|21297.1|20497.1|21297.1|20497.1|21291.7|20491.7|0
1668102600000|2022-11-10 17:50:00|21279.9|20479.9|21298.5|20498.5|21304.9|20504.9|21278.8|20478.8|12
1668102900000|2022-11-10 17:55:00|21302.8|20502.8|21300.9|20500.9|21303.5|20503.5|21300.9|20500.9|3
1668103200000|2022-11-10 18:00:00|21288.1|20488.1|21272.7|20472.7|21288.1|20488.1|21265.2|20465.2|3
1668103500000|2022-11-10 18:05:00|20882.3|20842.3|21256.6|20456.6|21256.6|20847.4|20855.1|20456.6|5
1668103800000|2022-11-10 18:10:00|21256.9|20456.9|21256.9|20456.9|21256.9|20456.9|21256.9|20456.9|0
1668104100000|2022-11-10 18:15:00|20874.8|20834.8|20877.2|20837.2|20877.2|20837.2|20872.3|20832.3|0
1668104400000|2022-11-10 18:20:00|20876.9|20836.9|20859.9|20835.9|20876.9|20838.4|20859.9|20834.4|4
1668104700000|2022-11-10 18:25:00|20858.1|20834.1|21166.1|20366.1|21224.7|20834.1|20757|20320.4|63
1668105000000|2022-11-10 18:30:00|21168.6|20368.6|21126.8|20326.8|21168.6|20751.2|20758.5|20311.4|6
1668105300000|2022-11-10 18:35:00|21135|20335|21120.3|20320.3|21155.4|20737.5|20733.2|20315.7|2
1668105600000|2022-11-10 18:40:00|21120.7|20320.7|21124.6|20324.6|21146.4|20739.4|20725.9|20316.1|11
1668105900000|2022-11-10 18:45:00|21117.5|20317.5|21121|20321|21127.5|20327.5|21116.7|20316.7|4
1668106200000|2022-11-10 18:50:00|21070.3|20270.3|21075.6|20275.6|21087.8|20652.8|20687.8|20260.3|15
1668106500000|2022-11-10 18:55:00|20678.5|20638.5|21102.7|20302.7|21105.2|20639.9|20678.1|20246.7|16
1668171600000|2022-11-11 13:00:00|20368.4|20328.4|20754.9|19954.9|20754.9|20328.4|20289.5|19837.3|46
1668171900000|2022-11-11 13:05:00|20710.5|19910.5|20843.8|20043.8|20859.9|20446.3|20486.3|19902.4|24
1668172200000|2022-11-11 13:10:00|20843.7|20043.7|20817.8|20017.8|20846.1|20046.1|20815.5|20015.5|2
1668172500000|2022-11-11 13:15:00|20791|19991|20802|20002|20802|20370.6|20392.6|19925.8|12
1668172800000|2022-11-11 13:20:00|20801.9|20001.9|20740.2|19940.2|20801.9|20001.9|20740.2|19940.2|4
1668173400000|2022-11-11 13:30:00|20738|19938|20736.9|19936.9|20738|19938|20734.8|19934.8|6
1668173700000|2022-11-11 13:35:00|20743.2|19943.2|20843.6|20043.6|20843.6|20043.6|20743.2|19943.2|8
1668174000000|2022-11-11 13:40:00|20844|20044|20874.3|20074.3|20877.4|20077.4|20844|20044|3
1668174300000|2022-11-11 13:45:00|20874.2|20074.2|20874.2|20074.2|20874.2|20074.2|20874.2|20074.2|0
1668174600000|2022-11-11 13:50:00|20875.4|20075.4|20875.4|20075.4|20875.4|20075.4|20875.4|20075.4|0
1668174900000|2022-11-11 13:55:00|20457.3|20417.3|20781.5|19981.5|20877.5|20417.3|20457.3|19945.6|12
1668175200000|2022-11-11 14:00:00|20785.4|19985.4|20732.9|19932.9|20785.4|19985.4|20732.9|19932.9|5
1668175500000|2022-11-11 14:05:00|20702.9|19902.9|20675.2|19875.2|20719|20229.8|20269.8|19854.8|13
1668175800000|2022-11-11 14:10:00|20672.7|19872.7|20763.2|19963.2|20763.2|20283.3|20302.3|19872.7|5
1668176100000|2022-11-11 14:15:00|20768.2|19968.2|20768.2|19968.2|20772.8|19972.8|20765.7|19965.7|2
1668176400000|2022-11-11 14:20:00|20765.7|19965.7|20758.3|19958.3|20768.2|19968.2|20746.6|19946.6|4
1668176700000|2022-11-11 14:25:00|20756.2|19956.2|20752|19952|20765.4|19965.4|20752|19952|1
1668177000000|2022-11-11 14:30:00|20751.9|19951.9|20722.5|19922.5|20751.9|20314.4|20351.9|19879.8|13
1668177300000|2022-11-11 14:35:00|20724|19924|20742.7|19942.7|20753.2|19953.2|20721.9|19921.9|5
1668177600000|2022-11-11 14:40:00|20751.1|19951.1|20701.9|19901.9|20768.2|20356.2|20345.2|19901.9|6
1668177900000|2022-11-11 14:45:00|20701.8|19901.8|20701.8|19901.8|20701.8|19901.8|20701.8|19901.8|1
1668178200000|2022-11-11 14:50:00|20701.4|19901.4|20719.1|19919.1|20725.4|19925.4|20701.4|19901.4|13
1668178500000|2022-11-11 14:55:00|20732.1|19932.1|20402.3|20362.3|20841.7|20371.8|20402.3|19932.1|10
1668178800000|2022-11-11 15:00:00|20820.4|20020.4|20784.4|19984.4|20844.2|20044.2|20782.3|19982.3|11
1668179100000|2022-11-11 15:05:00|20784.8|19984.8|20779.8|19979.8|20786.9|19986.9|20779.8|19979.8|1
1668179400000|2022-11-11 15:10:00|20782.3|19982.3|20778.8|19978.8|20782.3|19982.3|20778.8|19978.8|2
1668180000000|2022-11-11 15:20:00|20778.7|19978.7|20770.3|19970.3|20778.7|19978.7|20770.3|19970.3|8
1668180300000|2022-11-11 15:25:00|20768.2|19968.2|20765.7|19965.7|20768.2|19968.2|20765.7|19965.7|0
1668180600000|2022-11-11 15:30:00|20368.8|20328.8|20301.2|20261.2|20737.2|20328.8|20301.2|19893.3|10
1668180900000|2022-11-11 15:35:00|20663.7|19863.7|20658.1|19858.1|20663.7|19863.7|20656.2|19856.2|8
1668181200000|2022-11-11 15:40:00|20660.8|19860.8|20728.7|19928.7|20728.7|20322.1|20344.5|19860.8|15
1668181500000|2022-11-11 15:45:00|20729.1|19929.1|20746.3|19946.3|20746.3|19946.3|20729.1|19929.1|7
1668181800000|2022-11-11 15:50:00|20748.4|19948.4|20720.3|19920.3|20748.4|19948.4|20720.3|19920.3|2
1668182100000|2022-11-11 15:55:00|20718.2|19918.2|20697|19897|20720.3|19920.3|20697|19897|0
1668182400000|2022-11-11 16:00:00|20302.4|20262.4|20780.9|19980.9|20780.9|20262.4|20300.3|19892.4|23
1668182700000|2022-11-11 16:05:00|20780.8|19980.8|20866.8|20066.8|20866.8|20066.8|20780.5|19980.5|13
1668183000000|2022-11-11 16:10:00|20835.1|20035.1|20698.5|19898.5|20856.8|20329.3|20351.6|19898.5|23
1668183300000|2022-11-11 16:15:00|20696.4|19896.4|20324.3|20284.3|20702.2|20284.3|20303.5|19888.9|5
1668183600000|2022-11-11 16:20:00|20709.3|19909.3|20692.5|19892.5|20710.1|19910.1|20692.5|19892.5|7
1668183900000|2022-11-11 16:25:00|20698.8|19898.8|20698.8|19898.8|20698.8|19898.8|20698.8|19898.8|0
1668184200000|2022-11-11 16:30:00|20700.8|19900.8|20707.2|19907.2|20707.3|19907.3|20698.8|19898.8|1
1668184500000|2022-11-11 16:35:00|20707.6|19907.6|20705.5|19905.5|20707.6|19907.6|20705.5|19905.5|0
1668184800000|2022-11-11 16:40:00|20323.4|20283.4|20334.6|20310.6|20741.8|20310.6|20322.6|19905.1|8
1668185100000|2022-11-11 16:45:00|20712|19912|20327.6|20287.6|20712|20290.9|20327.6|19912|6
1668185400000|2022-11-11 16:50:00|20327.5|20287.5|20691|19891|20710.4|20287.5|20325|19888.2|3
1668185700000|2022-11-11 16:55:00|20690.3|19890.3|20305.7|20281.7|20690.3|20287.1|20304.9|19877.8|4
1668186000000|2022-11-11 17:00:00|20677.7|19877.7|20677.7|19877.7|20677.7|19877.7|20677.7|19877.7|1
1668186300000|2022-11-11 17:05:00|||||||||3
1668186600000|2022-11-11 17:10:00|20678.1|19878.1|20679.6|19879.6|20682.8|20291.8|20315.8|19878.1|8
1668186900000|2022-11-11 17:15:00|20680.8|19880.8|20680.8|19880.8|20680.8|19880.8|20680.8|19880.8|0
1668187200000|2022-11-11 17:20:00|20680.7|19880.7|20680.7|19880.7|20680.7|19880.7|20680.7|19880.7|0
1668187500000|2022-11-11 17:25:00|20288.1|20248.1|20680.3|19880.3|20743.4|20302.8|20285.7|19878.2|13
1668187800000|2022-11-11 17:30:00|20677.8|19877.8|20687|19887|20687|19887|20677.8|19877.8|0
1668188100000|2022-11-11 17:35:00|20685.8|19885.8|20312|20272|20687|20272|20311.2|19885.8|0
1668188400000|2022-11-11 17:40:00|20679.3|19879.3|20678.5|19878.5|20679.3|19879.3|20678.5|19878.5|5
1668189000000|2022-11-11 17:50:00|20676.4|19876.4|20274.4|20234.4|20676.4|20241.9|20274.4|19867.7|2
1668189300000|2022-11-11 17:55:00|20264.3|20240.3|20277.3|20237.3|20277.3|20240.3|20264.3|20234.4|3
1668189600000|2022-11-11 18:00:00|20689|19889|20689.4|19889.4|20689.4|19889.4|20689|19889|1
1668189900000|2022-11-11 18:05:00|20689.3|19889.3|20689.3|19889.3|20729.4|19929.4|20689.3|19889.3|6
1668190200000|2022-11-11 18:10:00|||||||||1
1668190500000|2022-11-11 18:15:00|20688.9|19888.9|20688.9|19888.9|20688.9|19888.9|20688.9|19888.9|1
1668190800000|2022-11-11 18:20:00|20676.8|19876.8|20679.3|19879.3|20679.3|19879.3|20676.8|19876.8|4
1668191100000|2022-11-11 18:25:00|20679.2|19879.2|20661.3|19861.3|20679.2|20273.8|20242.3|19844.1|22
1668191400000|2022-11-11 18:30:00|||||||||3
1668192000000|2022-11-11 18:40:00|20259|20219|20259|20219|20259|20219|20259|20219|4
1668192300000|2022-11-11 18:45:00|20256.4|20232.4|20260.6|20220.6|20260.6|20232.8|20256.4|20220.6|2
1668192600000|2022-11-11 18:50:00|20259.8|20219.8|20592.6|19792.6|20616.6|20225.7|20245|19792.6|10
1668192900000|2022-11-11 18:55:00|20609.5|19809.5|20537.9|19737.9|20611.9|19811.9|20475.8|19675.8|92
1668430800000|2022-11-14 13:00:00|20521.9|19721.9|20326.4|19526.4|20521.9|19747.4|19784.4|19364.4|60
1668431100000|2022-11-14 13:05:00|20330.4|19530.4|20388.7|19588.7|20388.7|19588.7|20315.4|19515.4|4
1668431400000|2022-11-14 13:10:00|20506.4|19706.4|20407.9|19607.9|20516.8|19716.8|20407.9|19607.9|3
1668431700000|2022-11-14 13:15:00|20367.9|19567.9|20407.4|19607.4|20407.4|19939.4|19953.9|19551.9|14
1668432000000|2022-11-14 13:20:00|20404.9|19604.9|20402.3|19602.3|20404.9|19604.9|20386.4|19586.4|8
1668432300000|2022-11-14 13:25:00|20386.3|19586.3|20382.3|19582.3|20386.3|19586.3|20378.3|19578.3|2
1668432600000|2022-11-14 13:30:00|20380.3|19580.3|20370.8|19570.8|20380.3|19580.3|20370.8|19570.8|0
1668432900000|2022-11-14 13:35:00|20378.7|19578.7|20382.7|19582.7|20387.3|19587.3|20377.2|19577.2|4
1668433200000|2022-11-14 13:40:00|20384.7|19584.7|20384.7|19584.7|20386.7|19586.7|20382.2|19582.2|0
1668433500000|2022-11-14 13:45:00|20382.7|19582.7|20379.7|19579.7|20384.7|19584.7|20379.7|19579.7|6
1668433800000|2022-11-14 13:50:00|20379.6|19579.6|20379.6|19579.6|20379.6|19579.6|20379.6|19579.6|1
1668434100000|2022-11-14 13:55:00|20373.7|19573.7|20361.6|19561.6|20375.1|19575.1|20361.6|19561.6|6
1668434400000|2022-11-14 14:00:00|20365.6|19565.6|19970.1|19930.1|20365.6|19937.7|19958.1|19561.6|2
1668434700000|2022-11-14 14:05:00|19968.1|19928.1|19973.1|19933.1|19973.1|19933.1|19968.1|19928.1|0
1668435000000|2022-11-14 14:10:00|20343.1|19543.1|20278.1|19478.1|20343.1|19543.1|20265.6|19465.6|12
1668435300000|2022-11-14 14:15:00|20280.1|19480.1|20364|19564|20364|19861.6|19892.6|19462.6|13
1668435600000|2022-11-14 14:20:00|20366.5|19566.5|20279.1|19479.1|20371.5|19571.5|20277.6|19477.6|15
1668435900000|2022-11-14 14:25:00|20281|19481|20259.1|19459.1|20284.1|19484.1|20252|19452|7
1668436200000|2022-11-14 14:30:00|20265|19465|20292.5|19492.5|20293|19493|20265|19465|0
1668436500000|2022-11-14 14:35:00|20290.5|19490.5|20290.5|19490.5|20290.5|19490.5|20280|19480|6
1668436800000|2022-11-14 14:40:00|20279|19479|20279|19479|20279|19479|20279|19479|3
1668437100000|2022-11-14 14:45:00|20279.5|19479.5|20277.5|19477.5|20283|19483|20275.5|19475.5|1
1668437400000|2022-11-14 14:50:00|20277.4|19477.4|20271.5|19471.5|20279.4|19479.4|20269|19469|3
1668437700000|2022-11-14 14:55:00|20271.4|19471.4|20291|19491|20293|19851|19888.9|19461|7
1668438000000|2022-11-14 15:00:00|20293|19493|20287.5|19487.5|20293.9|19858.4|19847.4|19434.4|26
1668438300000|2022-11-14 15:05:00|20285.9|19485.9|20304.4|19504.4|20308|19508|20285.9|19485.9|1
1668438600000|2022-11-14 15:10:00|19939.9|19899.9|20329.4|19529.4|20329.4|19899.9|19939.9|19521.9|7
1668438900000|2022-11-14 15:15:00|20331.4|19531.4|20319.9|19519.9|20350.9|19550.9|20319.9|19519.9|6
1668439200000|2022-11-14 15:20:00|20322.4|19522.4|20336.4|19536.4|20359.9|19559.9|20322.4|19522.4|20
1668439500000|2022-11-14 15:25:00|20336.3|19536.3|19938.8|19898.8|20336.3|19898.8|19938.8|19523.8|1
1668439800000|2022-11-14 15:30:00|19936.8|19896.8|19938.8|19898.8|19938.8|19898.8|19936.3|19896.3|3
1668440100000|2022-11-14 15:35:00|19924.8|19900.8|20229.3|19429.3|20281|19900.8|19923.3|19421.8|10
1668440400000|2022-11-14 15:40:00|20233.4|19433.4|19863.8|19823.8|20279.3|19823.8|19861.8|19433.4|9
1668440700000|2022-11-14 15:45:00|19861.8|19821.8|20281.7|19481.7|20281.8|19829.4|19861.8|19449.3|5
1668441000000|2022-11-14 15:50:00|20279.7|19479.7|19833.2|19809.2|20279.7|19830.3|19831.2|19426.7|16
1668441300000|2022-11-14 15:55:00|19833.7|19809.7|20051.7|19251.7|20203.8|19809.7|19831.2|19249.7|102
1668441600000|2022-11-14 16:00:00|20106.7|19306.7|19713.7|19673.7|20107.2|19673.7|19713.7|19229.2|26
1668441900000|2022-11-14 16:05:00|19701.7|19677.7|20162.2|19362.2|20163.6|19678.7|19686.7|19253.2|19
1668442200000|2022-11-14 16:10:00|20134.7|19334.7|20129.6|19329.6|20167.1|19367.1|20129.6|19329.6|7
1668442500000|2022-11-14 16:15:00|20127.1|19327.1|20191.5|19391.5|20212.1|19412.1|20127.1|19327.1|16
1668442800000|2022-11-14 16:20:00|20192.6|19392.6|20117.1|19317.1|20208|19408|20096.6|19296.6|12
1668443100000|2022-11-14 16:25:00|20096.1|19296.1|20042.1|19242.1|20099.1|19668.1|19708.1|19242.1|10
1668443400000|2022-11-14 16:30:00|20062|19262|20018.5|19218.5|20068.5|19609.1|19649.1|19218.5|3
1668443700000|2022-11-14 16:35:00|20028.5|19228.5|20020|19220|20038|19606.1|19642.1|19220|4
1668444000000|2022-11-14 16:40:00|20024|19224|19631.5|19591.5|20034|19602|19618.5|19216|2
1668444300000|2022-11-14 16:45:00|19631|19591|19639|19615|20038|19615|19629.5|19217.5|4
1668444600000|2022-11-14 16:50:00|20036.9|19236.9|20079.5|19279.5|20079.5|19279.5|20017.5|19217.5|7
1668444900000|2022-11-14 16:55:00|20081.4|19281.4|20101.9|19301.9|20101.9|19637|19674.4|19257.4|6
1668445200000|2022-11-14 17:00:00|20112.4|19312.4|20113.9|19313.9|20114.4|19656.9|19696.9|19287.4|3
1668445500000|2022-11-14 17:05:00|20116.4|19316.4|20033.4|19233.4|20116.9|19660.9|19680.9|19233.4|11
1668445800000|2022-11-14 17:10:00|20015.9|19215.9|20077.8|19277.8|20084.4|19284.4|19959.9|19159.9|36
1668446100000|2022-11-14 17:15:00|20075.8|19275.8|20085.3|19285.3|20085.3|19635.5|19649.3|19243.3|7
1668446400000|2022-11-14 17:20:00|20057.3|19257.3|19993.8|19193.8|20066.3|19630.8|19634.3|19168.8|12
1668446700000|2022-11-14 17:25:00|19985.9|19185.9|19997.7|19197.7|19997.8|19538.8|19578.8|19163.8|10
1668447000000|2022-11-14 17:30:00|19979.9|19179.9|19994.8|19194.8|20003.8|19203.8|19973.3|19173.3|6
1668447300000|2022-11-14 17:35:00|19994.3|19194.3|20014.2|19214.2|20042.3|19564.2|19603.7|19179.8|10
1668447600000|2022-11-14 17:40:00|19979.8|19179.8|20032.7|19232.7|20046.7|19246.7|19979.8|19179.8|8
1668447900000|2022-11-14 17:45:00|20001.7|19201.7|20014.2|19214.2|20030.7|19565.7|19585.7|19164.2|7
1668448200000|2022-11-14 17:50:00|20030.7|19230.7|20014.2|19214.2|20030.7|19539.7|19579.7|19157.2|5
1668448500000|2022-11-14 17:55:00|19977.2|19177.2|19552.2|19512.2|19977.2|19529.7|19543.7|19144.7|13
1668448800000|2022-11-14 18:00:00|19944.7|19144.7|19889|19089|19952.2|19485.4|19501.7|19072.1|36
1668449100000|2022-11-14 18:05:00|19884.3|19084.3|19880.7|19080.7|19910.1|19442.2|19480.7|19075.7|8
1668449400000|2022-11-14 18:10:00|19877.6|19077.6|19899.1|19099.1|19926.1|19126.1|19877.6|19077.6|6
1668449700000|2022-11-14 18:15:00|19495.2|19455.2|19937.6|19137.6|20005|19455.2|19462.6|19058.1|14
1668450000000|2022-11-14 18:20:00|19945.5|19145.5|19473.1|19433.1|19945.5|19450.6|19473.1|19060.1|9
1668450300000|2022-11-14 18:25:00|19884.1|19084.1|19816|19016|19891|19463.5|19408.1|19003.6|42
1668450600000|2022-11-14 18:30:00|19814|19014|19803|19003|19827|19388|19401.6|19003|5
1668450900000|2022-11-14 18:35:00|19802|19002|19817.4|19017.4|19819.9|19382|19401.9|18999.9|3
1668451200000|2022-11-14 18:40:00|19816.9|19016.9|19836.4|19036.4|19862.4|19441.9|19420.4|19008.9|26
1668451500000|2022-11-14 18:45:00|19834.4|19034.4|19882.4|19082.4|19882.4|19416.4|19440.4|19031.4|5
1668451800000|2022-11-14 18:50:00|19880.4|19080.4|19469.3|19429.3|19909.8|19475.4|19455.8|19031.8|11
1668452100000|2022-11-14 18:55:00|19866.8|19066.8|19454.4|19430.4|19925.6|19433|19448.8|19057.3|15
1668517200000|2022-11-15 13:00:00|19907.2|19107.2|19918.8|19118.8|19938.6|19516.6|19538.1|19021.6|27
1668517500000|2022-11-15 13:05:00|19916.1|19116.1|19934.4|19134.4|19934.4|19500.5|19515.5|19113.6|33
1668517800000|2022-11-15 13:10:00|19934.9|19134.9|20094.4|19294.4|20094.4|19294.4|19934.9|19134.9|34
1668518100000|2022-11-15 13:15:00|20048.8|19248.8|20076.3|19276.3|20211.3|19411.3|20046.9|19246.9|22
1668518400000|2022-11-15 13:20:00|20066.3|19266.3|20093.5|19293.5|20113.6|19313.6|20056.6|19256.6|13
1668518700000|2022-11-15 13:25:00|20094.6|19294.6|20116.6|19316.6|20165.7|19365.7|20094.6|19294.6|1
1668519000000|2022-11-15 13:30:00|20109.1|19309.1|20141.5|19341.5|20141.5|19341.5|20109|19309|0
1668519300000|2022-11-15 13:35:00|20139|19339|20148.5|19348.5|20148.5|19348.5|20139|19339|5
1668519600000|2022-11-15 13:40:00|20150.1|19350.1|20193.4|19393.4|20213.7|19413.7|20150.1|19350.1|5
1668519900000|2022-11-15 13:45:00|20190.9|19390.9|20178.4|19378.4|20190.9|19390.9|20178.4|19378.4|0
1668520200000|2022-11-15 13:50:00|19795.9|19755.9|20163.9|19363.9|20193.1|19781.1|19795.9|19363.4|2
1668520500000|2022-11-15 13:55:00|20164.5|19364.5|20174.5|19374.5|20174.5|19374.5|20162.5|19362.5|4
1668520800000|2022-11-15 14:00:00|20176.4|19376.4|20121.9|19321.9|20184.5|19780.5|19802.6|19306.9|12
1668521100000|2022-11-15 14:05:00|20123|19323|20123|19323|20123|19323|20123|19323|3
1668521400000|2022-11-15 14:10:00|20113.2|19313.2|19754.4|19714.4|20115|19714.4|19754.4|19311.1|1
1668521700000|2022-11-15 14:15:00|19754.9|19714.9|20169.4|19369.4|20173.8|19740.5|19754.9|19346.6|8
1668522000000|2022-11-15 14:20:00|20169.3|19369.3|20140.7|19340.7|20169.3|19369.3|20140.7|19340.7|1
1668522300000|2022-11-15 14:25:00|19756.8|19716.8|20024.3|19224.3|20111.2|19719.3|19722.4|19221.8|7
1668522600000|2022-11-15 14:30:00|20038.8|19238.8|20004.3|19204.3|20076.8|19597.4|19636.8|19201.8|29
1668522900000|2022-11-15 14:35:00|20002.9|19202.9|19622.3|19582.3|20008.7|19582.3|19622.3|19199.3|14
1668523200000|2022-11-15 14:40:00|19624.3|19584.3|19972.3|19172.3|20016.5|19596.5|19623.7|19163.7|5
1668523500000|2022-11-15 14:45:00|19970.3|19170.3|19969.8|19169.8|19970.3|19170.3|19967.8|19167.8|2
1668523800000|2022-11-15 14:50:00|19962.8|19162.8|19962.8|19162.8|19980.9|19180.9|19960.9|19160.9|0
1668524100000|2022-11-15 14:55:00|19955|19155|19947.8|19147.8|20002.2|19555.2|19579.2|19145.8|19
1668524400000|2022-11-15 15:00:00|19943.9|19143.9|20162.7|19362.7|20174.4|19374.4|19941.4|19141.4|57
1668524700000|2022-11-15 15:05:00|20171.9|19371.9|20519.2|19719.2|20613.3|20201.3|20171.9|19371.9|104
1668525000000|2022-11-15 15:10:00|20518.6|19718.6|20639.1|19839.1|20727.8|19927.8|20518.6|19718.6|23
1668525300000|2022-11-15 15:15:00|20652.7|19852.7|20544.1|19744.1|20668.8|20201.6|20225.5|19743.6|13
1668525600000|2022-11-15 15:20:00|20542.1|19742.1|20538.2|19738.2|20546.8|19746.8|20498.5|19698.5|5
1668525900000|2022-11-15 15:25:00|20536|19736|20492.9|19692.9|20536.2|20068.5|20108.5|19692.4|9
1668526200000|2022-11-15 15:30:00|20468|19668|20452|19652|20472.4|19672.4|20442.9|19642.9|7
1668526500000|2022-11-15 15:35:00|20450.4|19650.4|20482.3|19682.3|20482.3|19682.3|20432.9|19632.9|6
1668526800000|2022-11-15 15:40:00|20489.8|19689.8|20511.4|19711.4|20528.4|19728.4|20485.6|19685.6|10
1668527100000|2022-11-15 15:45:00|20500.6|19700.6|20483.4|19683.4|20515.9|19715.9|20470.9|19670.9|5
1668527400000|2022-11-15 15:50:00|20466.2|19666.2|20436.1|19636.1|20479.2|19679.2|20427.5|19627.5|12
1668527700000|2022-11-15 15:55:00|20433.6|19633.6|20392.8|19592.8|20436.3|20004.9|20026.6|19565|12
1668528000000|2022-11-15 16:00:00|20373.8|19573.8|20404.4|19604.4|20404.4|19975.5|19934.5|19451.1|32
1668528300000|2022-11-15 16:05:00|20405.5|19605.5|20253.5|19453.5|20405.5|19808.8|19847.1|19439.1|19
1668528600000|2022-11-15 16:10:00|20242.4|19442.4|20261.3|19461.3|20261.3|19814.3|19828|19436.3|16
1668528900000|2022-11-15 16:15:00|20258.5|19458.5|19851.8|19811.8|20276.5|19856.4|19851.8|19444|5
1668529200000|2022-11-15 16:20:00|20255.2|19455.2|20244.8|19444.8|20269.8|19829.6|19869.6|19411.2|9
1668529500000|2022-11-15 16:25:00|19857|19817|20210.6|19410.6|20215.9|19817|19736.8|19290|56
1668529800000|2022-11-15 16:30:00|20187|19387|20128.4|19328.4|20243.4|19715.6|19738.4|19277.5|25
1668530100000|2022-11-15 16:35:00|20130.3|19330.3|19776.1|19736.1|20200.5|19736.1|19733.7|19328.4|8
1668530400000|2022-11-15 16:40:00|19774.5|19734.5|20204.7|19404.7|20223.6|19739.4|19726.7|19334.7|27
1668530700000|2022-11-15 16:45:00|20199.2|19399.2|19744.1|19704.1|20228.9|19766.7|19743.6|19324.1|47
1668531000000|2022-11-15 16:50:00|19742.2|19702.2|19751.1|19727.1|20220.5|19747.4|19732.2|19329.7|17
1668531300000|2022-11-15 16:55:00|20170.3|19370.3|20174.4|19374.4|20192.5|19725.1|19734.2|19325.8|15
1668531600000|2022-11-15 17:00:00|20173.8|19373.8|19771.6|19731.6|20173.8|19735.5|19754.1|19349.6|13
1668531900000|2022-11-15 17:05:00|20095.1|19295.1|20146.5|19346.5|20150.4|19706.8|19728.3|19295.1|19
1668532200000|2022-11-15 17:10:00|20147.1|19347.1|20117.9|19317.9|20147.1|19727.3|19749.1|19311.8|9
1668532500000|2022-11-15 17:15:00|19729.5|19689.5|20136.8|19336.8|20139|19689.5|19727.9|19329.3|6
1668532800000|2022-11-15 17:20:00|20174.8|19374.8|20189.3|19389.3|20191.5|19747.3|19769.9|19374.8|15
1668533100000|2022-11-15 17:25:00|19793.5|19769.5|20136.2|19336.2|20162.6|19769.5|19788.8|19317.3|21
1668533400000|2022-11-15 17:30:00|20138.1|19338.1|20218.1|19418.1|20266.7|19796.4|19787.9|19338.1|14
1668533700000|2022-11-15 17:35:00|20205.3|19405.3|20306.9|19506.9|20306.9|19817.5|19830.9|19400.3|6
1668534000000|2022-11-15 17:40:00|20300.3|19500.3|20143.6|19343.6|20302.2|19502.2|20143.6|19343.6|4
1668534300000|2022-11-15 17:45:00|20135.8|19335.8|20193|19393|20283|19483|20133.6|19333.6|6
1668534600000|2022-11-15 17:50:00|20179.4|19379.4|20153.5|19353.5|20221.3|19421.3|20129.1|19329.1|1
1668534900000|2022-11-15 17:55:00|20163.3|19363.3|20153.5|19353.5|20208.3|19408.3|20153.5|19353.5|4
1668535200000|2022-11-15 18:00:00|20153|19353|20167.4|19367.4|20184.1|19739.1|19731.6|19321.6|13
1668535500000|2022-11-15 18:05:00|20146|19346|20146.8|19346.8|20212.4|19412.4|20136.5|19336.5|11
1668535800000|2022-11-15 18:10:00|20144.9|19344.9|20134.8|19334.8|20162.9|19702.4|19735.4|19320.4|10
1668536100000|2022-11-15 18:15:00|19745.1|19705.1|20120.4|19320.4|20176.8|19707.9|19737.9|19320.4|5
1668536400000|2022-11-15 18:20:00|19745.1|19705.1|19742.3|19702.3|20120.4|19705.1|19726.8|19320.4|2
1668536700000|2022-11-15 18:25:00|19728.5|19704.5|20118.1|19318.1|20158.7|19720.3|19714|19294.2|29
1668537000000|2022-11-15 18:30:00|20116.4|19316.4|19734.5|19694.5|20143.4|19700.8|19724.3|19310.9|6
1668537300000|2022-11-15 18:35:00|19733.4|19693.4|20189.2|19389.2|20217|19778.1|19718.4|19302.2|6
1668537600000|2022-11-15 18:40:00|20187.5|19387.5|20181.6|19381.6|20201.1|19765.2|19788.1|19381.6|2
1668537900000|2022-11-15 18:45:00|20171.9|19371.9|20136.6|19336.6|20196.9|19759.1|19773.8|19332.7|4
1668538200000|2022-11-15 18:50:00|20137.7|19337.7|20168.3|19368.3|20198.8|19694.9|19733.8|19328.8|7
1668538500000|2022-11-15 18:55:00|20152.7|19352.7|20127.4|19327.4|20152.7|19352.7|20127.4|19327.4|2
1668603600000|2022-11-16 13:00:00|20332.4|19532.4|20336|19536|20426.8|19626.8|20309.1|19509.1|7
1668603900000|2022-11-16 13:05:00|20335.5|19535.5|20321|19521|20335.5|19535.5|20316.6|19516.6|2
1668604200000|2022-11-16 13:10:00|20318.5|19518.5|20329.2|19529.2|20329.2|19529.2|20304.1|19504.1|2
1668604500000|2022-11-16 13:15:00|20354.1|19554.1|20380.5|19580.5|20380.5|19580.5|20354.1|19554.1|3
1668604800000|2022-11-16 13:20:00|20382.4|19582.4|20387.3|19587.3|20387.3|19587.3|20382.4|19582.4|0
1668605100000|2022-11-16 13:25:00|20387.2|19587.2|20387.2|19587.2|20387.2|19587.2|20387.2|19587.2|0
1668605400000|2022-11-16 13:30:00|20430.3|19630.3|20389.7|19589.7|20465.3|19665.3|20386.5|19586.5|5
1668605700000|2022-11-16 13:35:00|20387.8|19587.8|20480.9|19680.9|20500.4|20042.6|20066.6|19587.8|11
1668606000000|2022-11-16 13:40:00|20465.6|19665.6|20427.6|19627.6|20465.6|19665.6|20427.6|19627.6|5
1668606900000|2022-11-16 13:55:00|20421.8|19621.8|20387.5|19587.5|20425.1|19625.1|20387.5|19587.5|3
1668607200000|2022-11-16 14:00:00|20387|19587|19981.4|19957.4|20396.4|19958.6|19979.5|19580|7
1668607500000|2022-11-16 14:05:00|19982|19958|20401.9|19601.9|20401.9|19958|19982|19590.6|4
1668607800000|2022-11-16 14:10:00|20028.2|19988.2|20028.8|19988.8|20028.8|19988.8|20028.2|19988.2|0
1668608100000|2022-11-16 14:15:00|20030.7|19990.7|20436.3|19636.3|20445.7|19990.7|20028.2|19636.3|4
1668608400000|2022-11-16 14:20:00|20435.7|19635.7|20411.8|19611.8|20447.6|19647.6|20409.9|19609.9|5
1668608700000|2022-11-16 14:25:00|20033.7|19993.7|20020.7|19996.7|20416.2|19996.7|20020.7|19616.2|1
1668609000000|2022-11-16 14:30:00|20414.4|19614.4|20031.8|19991.8|20416.8|19991.8|20031.8|19614.4|1
1668609300000|2022-11-16 14:35:00|20026|19986|20020.7|19996.7|20399.9|19996.7|20001.3|19599.9|13
1668609600000|2022-11-16 14:40:00|20428.1|19628.1|20046.1|20006.1|20429.3|20006.1|20044.2|19622.3|5
1668609900000|2022-11-16 14:45:00|20045.6|20005.6|20498|19698|20498|20043.6|20040.6|19635|14
1668610500000|2022-11-16 14:55:00|20499.9|19699.9|20462.3|19662.3|20503|19703|20462.3|19662.3|4
1668610800000|2022-11-16 15:00:00|20460.3|19660.3|20438.6|19638.6|20460.3|20003.3|19981.2|19597.2|25
1668611100000|2022-11-16 15:05:00|20438.5|19638.5|20457.9|19657.9|20480.4|19680.4|20438.5|19638.5|2
1668611400000|2022-11-16 15:10:00|20459.8|19659.8|20459.8|19659.8|20459.8|19659.8|20459.8|19659.8|0
1668611700000|2022-11-16 15:15:00|20450.3|19650.3|20517.3|19717.3|20517.3|20050.7|20074.7|19637.3|13
1668612000000|2022-11-16 15:20:00|20519.2|19719.2|20479|19679|20527.9|19727.9|20479|19679|4
1668612300000|2022-11-16 15:25:00|20477.9|19677.9|20485.5|19685.5|20487.3|19687.3|20454.8|19654.8|11
1668612600000|2022-11-16 15:30:00|20517.4|19717.4|20540.3|19740.3|20540.3|19740.3|20516.1|19716.1|2
1668612900000|2022-11-16 15:35:00|20544.1|19744.1|20516.6|19716.6|20544.1|19744.1|20516.6|19716.6|4
1668613200000|2022-11-16 15:40:00|20519|19719|20469.5|19669.5|20519|19719|20449.5|19649.5|6
1668613500000|2022-11-16 15:45:00|20467.6|19667.6|20467.2|19667.2|20469.5|20042.5|20066.5|19666|1
1668613800000|2022-11-16 15:50:00|20467.1|19667.1|20512.7|19712.7|20514.5|19714.5|20467.1|19667.1|2
1668614100000|2022-11-16 15:55:00|20507.7|19707.7|20530.9|19730.9|20530.9|19730.9|20507.7|19707.7|0
1668614400000|2022-11-16 16:00:00|20532.8|19732.8|20538.4|19738.4|20538.4|19738.4|20532.8|19732.8|1
1668614700000|2022-11-16 16:05:00|20540.3|19740.3|20059.4|20019.4|20540.9|20072.9|20059.4|19654.4|10
1668615300000|2022-11-16 16:15:00|20056.9|20016.9|20060.7|20020.7|20453.8|20022.4|20046.4|19653.2|5
1668615600000|2022-11-16 16:20:00|20050.8|20026.8|20047.1|20023.1|20050.8|20026.8|20047.1|20023.1|1
1668615900000|2022-11-16 16:25:00|20050.2|20026.2|20460|19660|20465.7|20027.6|20047.1|19645.1|8
1668616200000|2022-11-16 16:30:00|20462.5|19662.5|20480.7|19680.7|20480.8|19680.8|20462.5|19662.5|0
1668616800000|2022-11-16 16:40:00|20482.6|19682.6|20526.3|19726.3|20526.3|19726.3|20482.6|19682.6|2
1668617100000|2022-11-16 16:45:00|20524.4|19724.4|20538.8|19738.8|20538.8|19738.8|20511|19711|0
1668617400000|2022-11-16 16:50:00|20540.7|19740.7|20540.6|19740.6|20540.7|19740.7|20540.6|19740.6|0
1668617700000|2022-11-16 16:55:00|20542.5|19742.5|20543.1|19743.1|20543.1|19743.1|20527.3|19727.3|0
1668618000000|2022-11-16 17:00:00|20529.8|19729.8|20519.3|19719.3|20529.8|19729.8|20513|19713|3
1668618300000|2022-11-16 17:05:00|20517.4|19717.4|20512.4|19712.4|20517.4|19717.4|20512.4|19712.4|0
1668618600000|2022-11-16 17:10:00|20512.3|19712.3|20479.1|19679.1|20512.3|20081.6|20120.4|19679.1|5
1668618900000|2022-11-16 17:15:00|20481|19681|20485.4|19685.4|20485.4|19685.4|20479.1|19679.1|1
1668619200000|2022-11-16 17:20:00|20483.5|19683.5|20512.3|19712.3|20518.6|20080.4|20118.5|19682.9|3
1668619500000|2022-11-16 17:25:00|20519.9|19719.9|20572.3|19772.3|20572.3|19772.3|20519.9|19719.9|53
1668619800000|2022-11-16 17:30:00|20574.8|19774.8|20616.6|19816.6|20623|19823|20574.2|19774.2|25
1668620100000|2022-11-16 17:35:00|20621|19821|20667.3|19867.3|20667.3|19867.3|20619.1|19819.1|2
1668620400000|2022-11-16 17:40:00|20667.9|19867.9|20601.6|19801.6|20686.7|19886.7|20596|19796|9
1668620700000|2022-11-16 17:45:00|20631.6|19831.6|20599.1|19799.1|20631.6|19831.6|20599.1|19799.1|2
1668621000000|2022-11-16 17:50:00|20597.2|19797.2|20594|19794|20597.2|19797.2|20594|19794|0
1668621300000|2022-11-16 17:55:00|20593.4|19793.4|20601.5|19801.5|20604|19804|20581.5|19781.5|5
1668621600000|2022-11-16 18:00:00|20595|19795|20581.5|19781.5|20595|19795|20575.9|19775.9|2
1668622200000|2022-11-16 18:10:00|20581.4|19781.4|20581.4|19781.4|20581.4|19781.4|20581.4|19781.4|0
1668622500000|2022-11-16 18:15:00|20583.3|19783.3|20573.3|19773.3|20585.1|19785.1|20573.3|19773.3|0
1668623100000|2022-11-16 18:25:00|20575.2|19775.2|20573.5|19773.5|20582.3|20173.8|20144.2|19742.2|17
1668623400000|2022-11-16 18:30:00|20575.4|19775.4|20556.8|19756.8|20575.4|19775.4|20549.9|19749.9|1
1668623700000|2022-11-16 18:35:00|20554.9|19754.9|20554.9|19754.9|20554.9|19754.9|20554.9|19754.9|0
1668624000000|2022-11-16 18:40:00|20555.5|19755.5|20542.8|19742.8|20555.5|19755.5|20542.8|19742.8|0
1668624600000|2022-11-16 18:50:00|20544.7|19744.7|20541.6|19741.6|20552.2|19752.2|20539.1|19739.1|6
1668624900000|2022-11-16 18:55:00|20539.1|19739.1|20511.6|19711.6|20539.1|19739.1|20504.1|19704.1|6
1668690000000|2022-11-17 13:00:00|20432.2|19632.2|20187.2|19387.2|20439.7|19639.7|20182.2|19382.2|32
1668690300000|2022-11-17 13:05:00|20185.3|19385.3|20233.4|19433.4|20233.4|19811.5|19847.8|19385.3|9
1668690600000|2022-11-17 13:10:00|20235.9|19435.9|19856.5|19816.5|20235.9|19816.5|19845.3|19424.6|3
1668690900000|2022-11-17 13:15:00|19844.7|19820.7|20214.6|19414.6|20221.5|19820.7|19843.5|19414.6|3
1668691200000|2022-11-17 13:20:00|20199.6|19399.6|19795.2|19755.2|20203.4|19757.1|19793.3|19377.1|1
1668691500000|2022-11-17 13:25:00|19799.6|19759.6|20212.1|19412.1|20212.1|19759.6|19799.6|19405.8|1
1668691800000|2022-11-17 13:30:00|20212|19412|20212.7|19412.7|20219.5|19419.5|20212|19412|4
1668692100000|2022-11-17 13:35:00|20212.6|19412.6|20212.6|19412.6|20214.5|19414.5|20212.6|19412.6|0
1668692400000|2022-11-17 13:40:00|20216.4|19416.4|20215.1|19415.1|20217|19417|20215.1|19415.1|1
1668692700000|2022-11-17 13:45:00|20213.2|19413.2|20210.7|19410.7|20215.1|19415.1|20210.7|19410.7|0
1668693000000|2022-11-17 13:50:00|20203.2|19403.2|20180.7|19380.7|20203.2|19753.8|19793.2|19375.7|5
1668693300000|2022-11-17 13:55:00|20185.1|19385.1|20213.2|19413.2|20213.2|19786.8|19810.8|19385.1|5
1668693600000|2022-11-17 14:00:00|20230|19430|20246.9|19446.9|20254.5|19454.5|20230|19430|9
1668694200000|2022-11-17 14:10:00|20252.5|19452.5|20266.2|19466.2|20266.2|19848.1|19883.1|19452.5|2
1668694500000|2022-11-17 14:15:00|20265.6|19465.6|20283.1|19483.1|20290.6|19490.6|20255.6|19455.6|3
1668694800000|2022-11-17 14:20:00|20282.4|19482.4|20282.4|19482.4|20282.4|19482.4|20282.4|19482.4|0
1668695400000|2022-11-17 14:30:00|20279.2|19479.2|19808.1|19784.1|20279.2|19834.2|19805.6|19411.1|24
1668695700000|2022-11-17 14:35:00|20209.2|19409.2|20293|19493|20389.8|19856.7|19896.7|19409.2|15
1668696000000|2022-11-17 14:40:00|20283.6|19483.6|20375.5|19575.5|20377.3|19577.3|20229.8|19429.8|2
1668696300000|2022-11-17 14:45:00|20375.4|19575.4|20337.9|19537.9|20377.3|19577.3|20336|19536|0
1668696600000|2022-11-17 14:50:00|20336|19536|20352.9|19552.9|20416.6|19912.9|19944.8|19532.3|2
1668696900000|2022-11-17 14:55:00|20343.5|19543.5|20314.7|19514.7|20343.5|19543.5|20314.7|19514.7|2
1668697200000|2022-11-17 15:00:00|20318.5|19518.5|20342.2|19542.2|20342.2|19542.2|20314.7|19514.7|3
1668697500000|2022-11-17 15:05:00|20345.9|19545.9|20347.8|19547.8|20347.8|19547.8|20345.3|19545.3|0
1668697800000|2022-11-17 15:10:00|20338.5|19538.5|20319.6|19519.6|20357.2|19921.5|19942.2|19512.2|3
1668698100000|2022-11-17 15:15:00|20310.3|19510.3|20292.1|19492.1|20310.3|19510.3|20292.1|19492.1|0
1668698400000|2022-11-17 15:20:00|20286.5|19486.5|20284|19484|20286.5|19486.5|20284|19484|0
1668698700000|2022-11-17 15:25:00|20276.5|19476.5|20307.7|19507.7|20307.7|19507.7|20276.5|19476.5|0
1668699000000|2022-11-17 15:30:00|20298.3|19498.3|20305.8|19505.8|20318.9|19518.9|20293.9|19493.9|3
1668699300000|2022-11-17 15:35:00|20305.7|19505.7|20272|19472|20305.7|19505.7|20272|19472|0
1668699600000|2022-11-17 15:40:00|20267|19467|20302.6|19502.6|20316.4|19516.4|20267|19467|9
1668699900000|2022-11-17 15:45:00|20323.2|19523.2|20321.3|19521.3|20323.2|19523.2|20321.3|19521.3|0
1668700200000|2022-11-17 15:50:00|20321.9|19521.9|20321.9|19521.9|20321.9|19521.9|20316.9|19516.9|3
1668700500000|2022-11-17 15:55:00|19940.1|19900.1|20358.7|19558.7|20358.7|19900.1|19938.8|19523.1|8
1668700800000|2022-11-17 16:00:00|20363.7|19563.7|20341.9|19541.9|20379.4|19579.4|20341.9|19541.9|2
1668701100000|2022-11-17 16:05:00|20334.4|19534.4|20343.1|19543.1|20343.1|19543.1|20329.4|19529.4|1
1668701700000|2022-11-17 16:15:00|20343|19543|20341.2|19541.2|20343|19543|20341.2|19541.2|0
1668702000000|2022-11-17 16:20:00|20341.1|19541.1|20354.3|19554.3|20358|19938.6|19978|19541.1|0
1668702300000|2022-11-17 16:25:00|20358|19558|19979.2|19939.2|20358|19939.3|19978.6|19556.1|1
1668702600000|2022-11-17 16:30:00|19980.5|19940.5|20376.7|19576.7|20377.4|19940.5|19980.5|19576.7|1
1668703500000|2022-11-17 16:45:00|20376.6|19576.6|20376.6|19576.6|20376.6|19576.6|20376.6|19576.6|1
1668703800000|2022-11-17 16:50:00|20373.5|19573.5|20373.5|19573.5|20373.5|19573.5|20373.5|19573.5|0
1668704100000|2022-11-17 16:55:00|20373.4|19573.4|20492.8|19692.8|20511.6|20034.7|20013.4|19573.4|10
1668704400000|2022-11-17 17:00:00|20492.2|19692.2|20487.2|19687.2|20492.2|19692.2|20487.2|19687.2|0
1668704700000|2022-11-17 17:05:00|20504.7|19704.7|20550.2|19750.2|20552.1|20107.6|20116.7|19704.7|3
1668705000000|2022-11-17 17:10:00|20489.6|19689.6|20457.7|19657.7|20489.6|19689.6|20454.6|19654.6|9
1668705300000|2022-11-17 17:15:00|20455.2|19655.2|20457.7|19657.7|20457.7|19657.7|20455.2|19655.2|0
1668705600000|2022-11-17 17:20:00|20455.9|19655.9|20405.2|19605.2|20456.4|19656.4|20405.2|19605.2|5
1668705900000|2022-11-17 17:25:00|20397.7|19597.7|20360.1|19560.1|20401.5|19601.5|20319.6|19519.6|18
1668706200000|2022-11-17 17:30:00|20362|19562|20363.9|19563.9|20375.1|19917.8|19915.3|19513.3|11
1668706500000|2022-11-17 17:35:00|20358.3|19558.3|20358.3|19558.3|20358.3|19558.3|20358.3|19558.3|1
1668706800000|2022-11-17 17:40:00|20358.2|19558.2|20342|19542|20362|19562|20342|19542|0
1668707100000|2022-11-17 17:45:00|20341.9|19541.9|20343.8|19543.8|20343.8|19543.8|20334.4|19534.4|0
1668707400000|2022-11-17 17:50:00|20361.9|19561.9|20338.8|19538.8|20361.9|19561.9|20338.8|19538.8|0
1668707700000|2022-11-17 17:55:00|20338.1|19538.1|20395.6|19595.6|20395.6|19971.9|20011.3|19538.1|5
1668708000000|2022-11-17 18:00:00|20393.7|19593.7|20393.7|19593.7|20416.2|19616.2|20393.7|19593.7|3
1668708300000|2022-11-17 18:05:00|20393.1|19593.1|20350.6|19550.6|20393.1|19971.2|20011.2|19548.7|3
1668708600000|2022-11-17 18:10:00|20354.3|19554.3|20359.9|19559.9|20359.9|19559.9|20354.3|19554.3|0
1668708900000|2022-11-17 18:15:00|19921.3|19897.3|20336.1|19536.1|20382.4|19897.3|19921.3|19525.5|4
1668709200000|2022-11-17 18:20:00|20334.8|19534.8|20330.5|19530.5|20366|19919.9|19957.3|19512.4|5
1668709500000|2022-11-17 18:25:00|20313.7|19513.7|20356.1|19556.1|20391.2|19963.1|19985.1|19502.3|12
1668709800000|2022-11-17 18:30:00|20354.3|19554.3|20382.4|19582.4|20388.7|19588.7|20354.3|19554.3|1
1668710400000|2022-11-17 18:40:00|20382.3|19582.3|20397.9|19597.9|20399.8|19599.8|20382.3|19582.3|0
1668710700000|2022-11-17 18:45:00|20021.1|19997.1|20402.3|19602.3|20404.8|19997.1|20009.9|19597.3|1
1668711000000|2022-11-17 18:50:00|20401.7|19601.7|20351.6|19551.6|20401.7|19601.7|20334.1|19534.1|2
1668711300000|2022-11-17 18:55:00|20346.6|19546.6|20436.6|19636.6|20436.6|19636.6|20341.6|19541.6|5
1668776400000|2022-11-18 13:00:00|20383.6|19583.6|20423.4|19623.4|20425.3|19625.3|20337.9|19537.9|5
1668776700000|2022-11-18 13:05:00|20460.2|19660.2|20410.4|19610.4|20472.2|19672.2|20410.4|19610.4|2
1668777000000|2022-11-18 13:10:00|20408.6|19608.6|20411|19611|20411|19611|20408.5|19608.5|0
1668777300000|2022-11-18 13:15:00|20427.5|19627.5|20433.5|19633.5|20433.5|19633.5|20427.5|19627.5|1
1668777600000|2022-11-18 13:20:00|20427.8|19627.8|20411|19611|20427.8|19627.8|20411|19611|0
1668777900000|2022-11-18 13:25:00|20410.3|19610.3|20402.8|19602.8|20410.3|19610.3|20402.8|19602.8|0
1668778200000|2022-11-18 13:30:00|20391.8|19591.8|20409.6|19609.6|20409.6|19609.6|20375.3|19575.3|1
1668778500000|2022-11-18 13:35:00|20419.6|19619.6|20394.7|19594.7|20428.9|19628.9|20392.9|19592.9|5
1668779700000|2022-11-18 13:55:00|20394.6|19594.6|20394.6|19594.6|20394.6|19594.6|20394.6|19594.6|0
1668780000000|2022-11-18 14:00:00|20396.5|19596.5|20398.3|19598.3|20398.3|19598.3|20396.5|19596.5|0
1668780300000|2022-11-18 14:05:00|20396.4|19596.4|20391.9|19591.9|20396.4|19596.4|20370.1|19570.1|0
1668780600000|2022-11-18 14:10:00|||||||||2
1668781200000|2022-11-18 14:20:00|20390|19590|20393.7|19593.7|20393.7|19593.7|20390|19590|0
1668781500000|2022-11-18 14:25:00|20388.2|19588.2|20323.6|19523.6|20388.2|19955.5|19892|19482.3|24
1668781800000|2022-11-18 14:30:00|20241.1|19441.1|20276.1|19476.1|20290.2|19490.2|20241.1|19441.1|38
1668782100000|2022-11-18 14:35:00|20270|19470|19855.2|19815.2|20270|19831.6|19855.2|19422.8|15
1668782400000|2022-11-18 14:40:00|20238.9|19438.9|20240|19440|20242.6|19442.6|20238.9|19438.9|7
1668782700000|2022-11-18 14:45:00|20238.9|19438.9|19843.4|19819.4|20238.9|19819.4|19843.4|19438.2|2
1668783000000|2022-11-18 14:50:00|19843.3|19819.3|19841.3|19817.3|19843.3|19819.3|19841.3|19817.3|5
1668783300000|2022-11-18 14:55:00|19842|19818|19838.3|19814.3|19842.6|19818.6|19838.3|19814.3|2
1668783600000|2022-11-18 15:00:00|19842|19818|19874.3|19834.3|20250.8|19834.3|19841.9|19436.1|12
1668783900000|2022-11-18 15:05:00|20246.9|19446.9|19839.2|19815.2|20254.3|19819.1|19838.5|19439.2|2
1668784200000|2022-11-18 15:10:00|19840.6|19816.6|20252.4|19452.4|20252.4|19817.2|19840.6|19443.6|15
1668784500000|2022-11-18 15:15:00|19869.9|19829.9|20306.7|19506.7|20306.7|19857.2|19867.4|19461.7|11
1668784800000|2022-11-18 15:20:00|20310|19510|20310.7|19510.7|20313.2|19513.2|20310|19510|0
1668785100000|2022-11-18 15:25:00|20319.8|19519.8|19951.8|19927.8|20342.3|19927.8|19941.8|19519.8|3
1668785400000|2022-11-18 15:30:00|19961.6|19921.6|20394.3|19594.3|20400|19976.1|19957.9|19540.5|10
1668785700000|2022-11-18 15:35:00|20011.8|19971.8|20396.5|19596.5|20402.6|20001.6|20011.8|19585.1|4
1668786000000|2022-11-18 15:40:00|20024.4|19984.4|20416.4|19616.4|20419.9|20017.2|20021.9|19616.4|6
1668786300000|2022-11-18 15:45:00|20421.9|19621.9|20065.5|20041.5|20424.4|20041.5|20036.4|19621.9|2
1668786600000|2022-11-18 15:50:00|20063.7|20039.7|20493|19693|20521|20071.7|20063.7|19676.7|11
1668786900000|2022-11-18 15:55:00|20485.7|19685.7|20584.6|19784.6|20644.6|19844.6|20483|19683|29
1668787200000|2022-11-18 16:00:00|20582.1|19782.1|20568|19768|20596|19796|20564.6|19764.6|9
1668787500000|2022-11-18 16:05:00|20568.6|19768.6|20530.4|19730.4|20568.6|19768.6|20530.4|19730.4|1
1668787800000|2022-11-18 16:10:00|20546.9|19746.9|20552.9|19752.9|20552.9|19752.9|20546.9|19746.9|0
1668788100000|2022-11-18 16:15:00|20562|19762|20562.9|19762.9|20590.4|19790.4|20562|19762|6
1668788400000|2022-11-18 16:20:00|20537.9|19737.9|20517.9|19717.9|20537.9|19737.9|20517.9|19717.9|2
1668788700000|2022-11-18 16:25:00|20518.5|19718.5|20518.5|19718.5|20518.5|19718.5|20518.5|19718.5|0
1668789000000|2022-11-18 16:30:00|20521|19721|20552.5|19752.5|20555|19755|20518.5|19718.5|5
1668789300000|2022-11-18 16:35:00|20555|19755|20525.7|19725.7|20560.5|19760.5|20525|19725|3
1668789600000|2022-11-18 16:40:00|20525.6|19725.6|20525.6|19725.6|20525.6|19725.6|20525.6|19725.6|0
1668790200000|2022-11-18 16:50:00|20527.4|19727.4|20528.1|19728.1|20528.1|19728.1|20527.4|19727.4|1
1668790500000|2022-11-18 16:55:00|20542.4|19742.4|20514.9|19714.9|20554.9|20130.4|20154.4|19714.9|3
1668790800000|2022-11-18 17:00:00|20511.2|19711.2|20513|19713|20513.1|19713.1|20511.2|19711.2|0
1668791100000|2022-11-18 17:05:00|20528|19728|20520.5|19720.5|20528|19728|20520.5|19720.5|7
1668791400000|2022-11-18 17:10:00|20528|19728|20513|19713|20528|19728|20513|19713|1
1668791700000|2022-11-18 17:15:00|20523.9|19723.9|20534.8|19734.8|20534.8|19734.8|20523.9|19723.9|6
1668792000000|2022-11-18 17:20:00|20510.5|19710.5|20517.9|19717.9|20519.8|19719.8|20508.6|19708.6|3
1668792300000|2022-11-18 17:25:00|20521.3|19721.3|20530.4|19730.4|20530.4|19730.4|20521.3|19721.3|15
1668792600000|2022-11-18 17:30:00|20529.7|19729.7|20534.5|19734.5|20540.7|19740.7|20529.7|19729.7|9
1668792900000|2022-11-18 17:35:00|20539.5|19739.5|20557|19757|20561.3|19761.3|20527.7|19727.7|0
1668793200000|2022-11-18 17:40:00|20555.2|19755.2|20155.1|20115.1|20568.3|20166.3|20155.1|19747.6|5
1668793500000|2022-11-18 17:45:00|20152.1|20128.1|20157.1|20117.1|20159|20130.6|20152.1|20117.1|7
1668793800000|2022-11-18 17:50:00|20481.9|19681.9|20500.1|19700.1|20500.1|19700.1|20462.6|19662.6|9
1668794100000|2022-11-18 17:55:00|20127.6|20087.6|20500.3|19700.3|20500.3|20099.4|20121.4|19692.8|4
1668794400000|2022-11-18 18:00:00|20502.8|19702.8|20480.2|19680.2|20503.4|20101.4|20124.7|19680.2|7
1668794700000|2022-11-18 18:05:00|20479.6|19679.6|20499.5|19699.5|20499.5|19699.5|20479.5|19679.5|0
1668795000000|2022-11-18 18:10:00|20500.2|19700.2|20503.8|19703.8|20503.8|19703.8|20500.2|19700.2|5
1668795300000|2022-11-18 18:15:00|20504.5|19704.5|20504.5|19704.5|20504.5|19704.5|20504.5|19704.5|1
1668795600000|2022-11-18 18:20:00|20124|20100|20460.1|19660.1|20492|20100|20124|19660.1|2
1668795900000|2022-11-18 18:25:00|20079.6|20055.6|19974.4|19934.4|20450.8|20060.6|19971.9|19547.6|28
1668796200000|2022-11-18 18:30:00|19973.8|19933.8|20345.1|19545.1|20406.2|19983.3|19973.7|19545.1|30
1668796500000|2022-11-18 18:35:00|20347|19547|20000.8|19960.8|20378.3|19960.8|20000.1|19543.3|1
1668796800000|2022-11-18 18:40:00|19997.8|19973.8|20002.6|19962.6|20375.8|19973.8|19995.8|19549.6|2
1668797100000|2022-11-18 18:45:00|20003.9|19963.9|20379.5|19579.5|20403.2|19981.4|19975.1|19547.8|6
1668797400000|2022-11-18 18:50:00|20370.7|19570.7|20368.9|19568.9|20395.7|19595.7|20368.9|19568.9|2
1668797700000|2022-11-18 18:55:00|20370.7|19570.7|20363.2|19563.2|20383.9|19970|19994|19547|20
1669035600000|2022-11-21 13:00:00|20484.5|19684.5|20074.5|20034.5|20492.9|20035.3|20074.5|19658.7|3
1669035900000|2022-11-21 13:05:00|20059.6|20035.6|20495.4|19695.4|20495.4|20036.1|20059.6|19662.9|4
1669036200000|2022-11-21 13:10:00|20495.3|19695.3|20495.3|19695.3|20495.3|19695.3|20495.3|19695.3|0
1669036500000|2022-11-21 13:15:00|20379.4|19579.4|20363.7|19563.7|20388|19588|20363.7|19563.7|2
1669036800000|2022-11-21 13:20:00|20364.4|19564.4|20347.9|19547.9|20364.4|19564.4|20339.4|19539.4|1
1669037100000|2022-11-21 13:25:00|20351.1|19551.1|20365.1|19565.1|20365.1|19565.1|20351.1|19551.1|2
1669037400000|2022-11-21 13:30:00|20367.6|19567.6|20366.8|19566.8|20367.6|19567.6|20366.8|19566.8|0
1669037700000|2022-11-21 13:35:00|20364.3|19564.3|20456.8|19656.8|20456.8|19656.8|20339.3|19539.3|2
1669038300000|2022-11-21 13:45:00|20458.5|19658.5|20459.2|19659.2|20459.2|19659.2|20456.8|19656.8|0
1669038600000|2022-11-21 13:50:00|20457.5|19657.5|20457.5|19657.5|20457.5|19657.5|20457.5|19657.5|1
1669038900000|2022-11-21 13:55:00|||||||||1
1669039200000|2022-11-21 14:00:00|20461.7|19661.7|20454.9|19654.9|20461.7|19661.7|20454.9|19654.9|0
1669039500000|2022-11-21 14:05:00|20456.6|19656.6|20461.6|19661.6|20461.6|19661.6|20456.6|19656.6|1
1669040100000|2022-11-21 14:15:00|20459.9|19659.9|20461.6|19661.6|20461.6|19661.6|20459.1|19659.1|1
1669040400000|2022-11-21 14:20:00|20461.5|19661.5|20461.5|19661.5|20461.5|19661.5|20461.5|19661.5|0
1669040700000|2022-11-21 14:25:00|20459|19659|20499|19699|20500.7|19700.7|20459|19659|6
1669041000000|2022-11-21 14:30:00|20499.8|19699.8|20501.4|19701.4|20501.4|19701.4|20499.8|19699.8|0
1669041300000|2022-11-21 14:35:00|20508.2|19708.2|20516.2|19716.2|20517.9|20082.9|20092.9|19659.6|6
1669041600000|2022-11-21 14:40:00|20473.7|19673.7|20437.2|19637.2|20473.7|19673.7|20437.2|19637.2|2
1669041900000|2022-11-21 14:45:00|20436.4|19636.4|20428.9|19628.9|20436.4|19636.4|20416.4|19616.4|4
1669042200000|2022-11-21 14:50:00|20432.3|19632.3|20088.8|20048.8|20458.8|20048.8|20086.3|19630.6|0
1669042500000|2022-11-21 14:55:00|20089.5|20049.5|20089.5|20049.5|20459.5|20049.5|20086.4|19638.8|2
1669042800000|2022-11-21 15:00:00|20090.3|20050.3|20490.8|19690.8|20498.7|20050.3|20090.3|19687|6
1669043100000|2022-11-21 15:05:00|20128.7|20104.7|20493.4|19693.4|20493.4|20104.7|20128.7|19688.4|5
1669043400000|2022-11-21 15:10:00|20478|19678|20488.9|19688.9|20488.9|19688.9|20452.5|19652.5|0
1669043700000|2022-11-21 15:15:00|20488.1|19688.1|20512.3|19712.3|20512.3|19712.3|20486.4|19686.4|1
1669044000000|2022-11-21 15:20:00|20514.8|19714.8|20566.2|19766.2|20566.2|19766.2|20510.6|19710.6|12
1669044300000|2022-11-21 15:25:00|20563.7|19763.7|20558.9|19758.9|20563.7|19763.7|20557.3|19757.3|0
1669044600000|2022-11-21 15:30:00|20573.9|19773.9|20506.4|19706.4|20574.7|19774.7|20481.4|19681.4|8
1669044900000|2022-11-21 15:35:00|20514.9|19714.9|20129.7|20089.7|20519.7|20089.7|20129.7|19714.7|0
1669045200000|2022-11-21 15:40:00|20134.7|20094.7|20572|19772|20573.7|20107.7|20131.7|19712.2|4
1669045500000|2022-11-21 15:45:00|20572.8|19772.8|20549.4|19749.4|20580.3|19780.3|20522|19722|5
1669045800000|2022-11-21 15:50:00|20569.6|19769.6|20548.6|19748.6|20575.4|20173.4|20197.4|19746.1|2
1669046100000|2022-11-21 15:55:00|20548.5|19748.5|20548.5|19748.5|20548.5|19748.5|20548.5|19748.5|0
1669046400000|2022-11-21 16:00:00|20572.7|19772.7|20574.4|19774.4|20580.2|20175.7|20199.7|19770.2|3
1669046700000|2022-11-21 16:05:00|20813.2|20013.2|20839.4|20039.4|20849.2|20049.2|20802.7|20002.7|104
1669047000000|2022-11-21 16:10:00|20825.8|20025.8|20826.4|20026.4|20869|20069|20801.3|20001.3|4
1669047300000|2022-11-21 16:15:00|20831.5|20031.5|20833|20033|20861.5|20061.5|20798.6|19998.6|4
1669047600000|2022-11-21 16:20:00|20831.3|20031.3|20842.2|20042.2|20871.3|20071.3|20799.3|19999.3|7
1669047900000|2022-11-21 16:25:00|20843.9|20043.9|20839|20039|20866.4|20066.4|20839|20039|2
1669048200000|2022-11-21 16:30:00|20840.7|20040.7|20495.7|20455.7|20865.7|20455.7|20492.5|20040.7|0
1669048500000|2022-11-21 16:35:00|20850.1|20050.1|20818.9|20018.9|20850.1|20404.8|20444.8|20018.9|4
1669048800000|2022-11-21 16:40:00|20815.7|20015.7|20852.3|20052.3|20857.3|20057.3|20814|20014|1
1669049100000|2022-11-21 16:45:00|20829.8|20029.8|20723.6|19923.6|20829.8|20358.9|20377.3|19922.8|33
1669049400000|2022-11-21 16:50:00|20725.3|19925.3|20657.8|19857.8|20725.3|20286.1|20245.3|19844.2|16
1669049700000|2022-11-21 16:55:00|20642.8|19842.8|20245.3|20205.3|20705.3|20276.3|20245.3|19835.3|12
1669050000000|2022-11-21 17:00:00|20244.1|20220.1|20714.3|19914.3|20714.3|20223.3|20244.1|19882.2|7
1669050300000|2022-11-21 17:05:00|20671.8|19871.8|20677.6|19877.6|20677.6|20252.3|20274.7|19871.8|1
1669050600000|2022-11-21 17:10:00|20310.1|20270.1|20670.1|19870.1|20676.4|20270.1|20310.1|19870.1|1
1669050900000|2022-11-21 17:15:00|20674.3|19874.3|20310|20270|20680.1|20272.4|20296.4|19870.1|1
1669051200000|2022-11-21 17:20:00|20730|19930|20735.8|19935.8|20740|19940|20709.1|19909.1|9
1669051500000|2022-11-21 17:25:00|20744.3|19944.3|20759.5|19959.5|20766.4|20343.3|20383.3|19919.1|14
1669051800000|2022-11-21 17:30:00|20758.7|19958.7|20796.4|19996.4|20839.9|20353.7|20393.7|19958.7|14
1669052100000|2022-11-21 17:35:00|20797.2|19997.2|20827.2|20027.2|20827.2|20027.2|20797.2|19997.2|1
1669052400000|2022-11-21 17:40:00|20828|20028|20807.7|20007.7|20828|20028|20798.8|19998.8|5
1669052700000|2022-11-21 17:45:00|20828.2|20028.2|20838.5|20038.5|20838.5|20038.5|20828.2|20028.2|1
1669053000000|2022-11-21 17:50:00|20836.8|20036.8|20835.8|20035.8|20837.6|20037.6|20835.8|20035.8|1
1669053300000|2022-11-21 17:55:00|20837.7|20037.7|20825.2|20025.2|20847.9|20433.6|20464.8|20021|5
1669053600000|2022-11-21 18:00:00|20825.1|20025.1|20472.9|20448.9|20850.9|20448.9|20472.9|20025.1|1
1669053900000|2022-11-21 18:05:00|20838.8|20038.8|20817.5|20017.5|20838.8|20038.8|20817.5|20017.5|2
1669054200000|2022-11-21 18:10:00|20819.2|20019.2|20824.1|20024.1|20848.4|20438.8|20462.8|20019.2|2
1669054500000|2022-11-21 18:15:00|20820.6|20020.6|20473.4|20433.4|20838.1|20433.4|20468.8|20016.4|5
1669054800000|2022-11-21 18:20:00|20474.2|20434.2|20875.8|20075.8|20877.5|20460|20473.4|20075.8|5
1669055100000|2022-11-21 18:25:00|20878.3|20078.3|20802.3|20002.3|20878.3|20455.8|20390.2|19986.5|13
1669055400000|2022-11-21 18:30:00|20800.7|20000.7|20800.1|20000.1|20804|20004|20798.4|19998.4|2
1669055700000|2022-11-21 18:35:00|20818.5|20018.5|20813.7|20013.7|20818.5|20414|20438|19998.3|13
1669056000000|2022-11-21 18:40:00|20813.6|20013.6|20817.6|20017.6|20843.8|20377.5|20416.7|19999.2|4
1669056300000|2022-11-21 18:45:00|20834.3|20034.3|20819.3|20019.3|20836|20036|20819.3|20019.3|3
1669056600000|2022-11-21 18:50:00|20824.3|20024.3|20840.1|20040.1|20840.9|20399.8|20439.8|19997.4|11
1669056900000|2022-11-21 18:55:00|20840|20040|20811.5|20011.5|20840|20040|20808.1|20008.1|6
1669122000000|2022-11-22 13:00:00|20773.5|19973.5|20742.8|19942.8|20934.6|20134.6|20713.6|19913.6|37
1669122300000|2022-11-22 13:05:00|20744.4|19944.4|20796|19996|20807.7|20007.7|20744.4|19944.4|3
1669122600000|2022-11-22 13:10:00|20796.9|19996.9|20801|20001|20801|20001|20796|19996|1
1669122900000|2022-11-22 13:15:00|20800.1|20000.1|20816|20016|20816|20016|20791|19991|2
1669123200000|2022-11-22 13:20:00|20814.3|20014.3|20810.1|20010.1|20814.3|20014.3|20808.5|20008.5|0
1669123500000|2022-11-22 13:25:00|20815.1|20015.1|20826.7|20026.7|20829.2|20029.2|20813.4|20013.4|2
1669123800000|2022-11-22 13:30:00|20828.4|20028.4|20829.2|20029.2|20829.2|20029.2|20828.4|20028.4|0
1669124100000|2022-11-22 13:35:00|20826.7|20026.7|20826.6|20026.6|20826.7|20026.7|20792.5|19992.5|2
1669124400000|2022-11-22 13:40:00|20831.6|20031.6|20834.1|20034.1|20834.1|20034.1|20831.6|20031.6|0
1669124700000|2022-11-22 13:45:00|20836.6|20036.6|20836.6|20036.6|20836.6|20036.6|20836.6|20036.6|0
1669125000000|2022-11-22 13:50:00|20846.6|20046.6|20851.6|20051.6|20851.6|20051.6|20846.6|20046.6|0
1669125300000|2022-11-22 13:55:00|20851.5|20051.5|20865.7|20065.7|20879|20079|20835.7|20035.7|5
1669125600000|2022-11-22 14:00:00|20866.5|20066.5|20853.1|20053.1|20867.3|20067.3|20846.5|20046.5|2
1669125900000|2022-11-22 14:05:00|20851.5|20051.5|20851.5|20051.5|20851.5|20051.5|20851.5|20051.5|1
1669126200000|2022-11-22 14:10:00|20852.3|20052.3|20856.4|20056.4|20857.3|20057.3|20852.3|20052.3|0
1669126500000|2022-11-22 14:15:00|20849.8|20049.8|20849.7|20049.7|20859.8|20059.8|20849.7|20049.7|4
1669127400000|2022-11-22 14:30:00|20849.6|20049.6|20849.6|20049.6|20849.6|20049.6|20849.6|20049.6|0
1669127700000|2022-11-22 14:35:00|20853|20053|20855.5|20055.5|20855.5|20055.5|20853|20053|1
1669128000000|2022-11-22 14:40:00|20855.4|20055.4|20852.9|20052.9|20855.4|20055.4|20842.1|20042.1|3
1669128300000|2022-11-22 14:45:00|20852.1|20052.1|20852.1|20052.1|20852.1|20052.1|20843.7|20043.7|2
1669128600000|2022-11-22 14:50:00|20834.6|20034.6|20848.7|20048.7|20848.7|20427.1|20467.1|20032|7
1669128900000|2022-11-22 14:55:00|20852|20052|20461.5|20437.5|20859.5|20437.5|20461.5|20052|1
1669129200000|2022-11-22 15:00:00|20481.5|20457.5|20874.5|20074.5|20874.5|20474.5|20481.5|20059.5|11
1669129500000|2022-11-22 15:05:00|20869.5|20069.5|20868.6|20068.6|20871.1|20471.1|20503.6|20062.8|5
1669129800000|2022-11-22 15:10:00|20866.9|20066.9|20864.4|20064.4|20866.9|20066.9|20864.4|20064.4|1
1669130100000|2022-11-22 15:15:00|20871.9|20071.9|20871.9|20071.9|20874.4|20479.1|20503.1|20071.9|1
1669130400000|2022-11-22 15:20:00|20869.4|20069.4|20864.4|20064.4|20869.4|20069.4|20864.4|20064.4|2
1669130700000|2022-11-22 15:25:00|20866.9|20066.9|20867.7|20067.7|20867.7|20067.7|20866.9|20066.9|0
1669131000000|2022-11-22 15:30:00|20870.2|20070.2|20875.1|20075.1|20875.2|20075.2|20868.5|20068.5|0
1669131300000|2022-11-22 15:35:00|20877.6|20077.6|20508|20484|20886|20484|20496.3|20077.6|4
1669131600000|2022-11-22 15:40:00|20507.9|20483.9|20512.9|20488.9|20512.9|20488.9|20507.9|20483.9|2
1669131900000|2022-11-22 15:45:00|20885.9|20085.9|20859.2|20059.2|20885.9|20425.1|20465.1|20036.7|7
1669132200000|2022-11-22 15:50:00|20858.4|20058.4|20501.2|20477.2|20884.2|20477.2|20501.2|20058.4|0
1669132500000|2022-11-22 15:55:00|20503.7|20479.7|20512.8|20488.8|20512.8|20488.8|20503.7|20479.7|2
1669132800000|2022-11-22 16:00:00|20863.3|20063.3|20874.1|20074.1|20874.2|20074.2|20863.3|20063.3|3
1669133100000|2022-11-22 16:05:00|20870.8|20070.8|20507.8|20483.8|20883.3|20483.8|20506.9|20070.8|2
1669133400000|2022-11-22 16:10:00|20512.8|20488.8|20926.6|20126.6|20926.6|20502.1|20512.8|20122.4|5
1669133700000|2022-11-22 16:15:00|20924.9|20124.9|20554.1|20514.1|20924.9|20514.1|20551.6|20124.9|2
1669134000000|2022-11-22 16:20:00|20544.4|20520.4|20904|20104|20904|20527|20544.4|20102.4|2
1669134300000|2022-11-22 16:25:00|20924.8|20124.8|20904|20104|20924.8|20124.8|20902.3|20102.3|1
1669134600000|2022-11-22 16:30:00|20919|20119|20904|20104|20924.8|20124.8|20902.3|20102.3|1
1669134900000|2022-11-22 16:35:00|20924.8|20124.8|20903.9|20103.9|20924.8|20495.3|20519.3|20102.3|2
1669135200000|2022-11-22 16:40:00|20895.6|20095.6|20943.9|20143.9|20943.9|20515.6|20530.9|20095.6|5
1669135500000|2022-11-22 16:45:00|20944.7|20144.7|20939.7|20139.7|20944.7|20536.4|20576.4|20133.1|2
1669135800000|2022-11-22 16:50:00|20940.6|20140.6|20930.5|20130.5|20955.6|20537.2|20568.9|20130.5|4
1669136100000|2022-11-22 16:55:00|20929.7|20129.7|20564.7|20524.7|20934.7|20524.7|20563.8|20129.7|1
1669136400000|2022-11-22 17:00:00|20936.3|20136.3|20570|20546|20937.2|20546|20570|20136.3|1
1669136700000|2022-11-22 17:05:00|20576.3|20536.3|20574.1|20550.1|20578|20550.9|20574.1|20536.3|2
1669137000000|2022-11-22 17:10:00|20576.3|20536.3|20931.2|20131.2|20938.8|20536.3|20573.8|20131.2|3
1669137300000|2022-11-22 17:15:00|20932.9|20132.9|20554.9|20530.9|20936.2|20530.9|20554.9|20132.9|1
1669137600000|2022-11-22 17:20:00|20554|20530|20564|20540|20942|20547.5|20554|20138.7|5
1669137900000|2022-11-22 17:25:00|20573.7|20533.7|20957|20157|20957|20547.5|20559.8|20142|8
1669138200000|2022-11-22 17:30:00|20979.5|20179.5|20943.6|20143.6|20997.8|20591.6|20601.5|20143.6|10
1669138500000|2022-11-22 17:35:00|20940.3|20140.3|20944.4|20144.4|20950.2|20526.6|20550.6|20131.9|2
1669138800000|2022-11-22 17:40:00|20945.2|20145.2|20966.9|20166.9|20966.9|20541|20581|20145.2|1
1669139100000|2022-11-22 17:45:00|20991|20191|20951|20151|20992.7|20192.7|20951|20151|3
1669139400000|2022-11-22 17:50:00|20969.3|20169.3|20960.2|20160.2|20976|20566.8|20606|20156|1
1669139700000|2022-11-22 17:55:00|20960.1|20160.1|20980.9|20180.9|20982.6|20182.6|20960.1|20160.1|1
1669140000000|2022-11-22 18:00:00|20979.3|20179.3|20960.1|20160.1|20979.3|20179.3|20960.1|20160.1|1
1669140300000|2022-11-22 18:05:00|20975.1|20175.1|20993.4|20193.4|20993.4|20570.1|20610.1|20175.1|2
1669140600000|2022-11-22 18:10:00|20620|20580|20967.5|20167.5|20995|20582.5|20605|20165.9|2
1669140900000|2022-11-22 18:15:00|20969.2|20169.2|20982.5|20182.5|20982.5|20182.5|20969.2|20169.2|0
1669141200000|2022-11-22 18:20:00|20955.9|20155.9|20940.8|20140.8|20955.9|20155.9|20926.7|20126.7|1
1669141500000|2022-11-22 18:25:00|20563.3|20523.3|20573.6|20549.6|20956.6|20552.1|20558.3|20125.8|11
1669141800000|2022-11-22 18:30:00|20953.3|20153.3|20933.3|20133.3|20955.8|20155.8|20933.3|20133.3|14
1669142100000|2022-11-22 18:35:00|20926.6|20126.6|20920.8|20120.8|20926.6|20126.6|20920.8|20120.8|1
1669142400000|2022-11-22 18:40:00|20920.7|20120.7|20554.1|20514.1|20920.7|20514.9|20554.1|20120.7|2
1669142700000|2022-11-22 18:45:00|20923.2|20123.2|20918.2|20118.2|20924.9|20124.9|20918.2|20118.2|3
1669143000000|2022-11-22 18:50:00|20919.9|20119.9|20920.7|20120.7|20926.6|20531.2|20550.2|20119.9|2
1669143300000|2022-11-22 18:55:00|20890.7|20090.7|20895.6|20095.6|20895.6|20095.6|20890.6|20090.6|6
1669208400000|2022-11-23 13:00:00|20992.5|20192.5|20873.2|20073.2|21004.6|20204.6|20843.2|20043.2|22
1669209000000|2022-11-23 13:10:00|20874.8|20074.8|20888.8|20088.8|20888.8|20088.8|20871.4|20071.4|3
1669209300000|2022-11-23 13:15:00|20897.3|20097.3|20914.2|20114.2|20914.2|20114.2|20897.3|20097.3|0
1669209600000|2022-11-23 13:20:00|20912.6|20112.6|20912.6|20112.6|20912.6|20112.6|20912.6|20112.6|0
1669209900000|2022-11-23 13:25:00|20912.5|20112.5|20911.7|20111.7|20912.5|20112.5|20911.7|20111.7|1
1669210200000|2022-11-23 13:30:00|20926.3|20126.3|20939.3|20139.3|20939.4|20139.4|20926.3|20126.3|0
1669210500000|2022-11-23 13:35:00|20941|20141|20938.4|20138.4|20941|20141|20938.4|20138.4|0
1669211100000|2022-11-23 13:45:00|20930.9|20130.9|20935.2|20135.2|20935.2|20517.4|20557.4|20128.7|3
1669211400000|2022-11-23 13:50:00|20934.4|20134.4|20936|20136|20936|20136|20934.3|20134.3|0
1669211700000|2022-11-23 13:55:00|20932.5|20132.5|20921.9|20121.9|20933.3|20510.1|20550.1|20121.9|4
1669212000000|2022-11-23 14:00:00|20908.2|20108.2|20817.1|20017.1|20908.2|20483.3|20523.3|20013.8|1
1669212300000|2022-11-23 14:05:00|20834.6|20034.6|20839.1|20039.1|20842.4|20042.4|20831.3|20031.3|0
1669212600000|2022-11-23 14:10:00|20840.7|20040.7|20827.7|20027.7|20841.6|20041.6|20827.7|20027.7|1
1669212900000|2022-11-23 14:15:00|20832|20032|20815.2|20015.2|20832|20032|20815.2|20015.2|2
1669213200000|2022-11-23 14:20:00|20811.9|20011.9|20593.1|19793.1|20811.9|20342.1|20382.1|19793.1|65
1669213500000|2022-11-23 14:25:00|20594.8|19794.8|20650.6|19850.6|20650.6|19850.6|20592.3|19792.3|10
1669213800000|2022-11-23 14:30:00|20652.3|19852.3|20668.3|19868.3|20718.2|19918.2|20652.3|19852.3|7
1669214100000|2022-11-23 14:35:00|20668.2|19868.2|20720.7|19920.7|20723.2|19923.2|20668.2|19868.2|8
1669214400000|2022-11-23 14:40:00|20723.2|19923.2|20708.2|19908.2|20723.2|20289|20326.6|19908.2|1
1669214700000|2022-11-23 14:45:00|20687|19887|20679.9|19879.9|20687|20253.3|20293.3|19874.9|4
1669215000000|2022-11-23 14:50:00|20677.4|19877.4|20309|20269|20679.9|20269|20293.3|19874.9|2
1669215300000|2022-11-23 14:55:00|20714.9|19914.9|20716.5|19916.5|20716.5|20288.2|20312.2|19906.2|6
1669215600000|2022-11-23 15:00:00|20718.1|19918.1|20770.7|19970.7|20770.7|19970.7|20708.9|19908.9|9
1669215900000|2022-11-23 15:05:00|20785.6|19985.6|20803.9|20003.9|20803.9|20003.9|20785.6|19985.6|9
1669216200000|2022-11-23 15:10:00|20799|19999|20799|19999|20799|19999|20799|19999|0
1669216500000|2022-11-23 15:15:00|20810.3|20010.3|20866.5|20066.5|20866.5|20066.5|20810.3|20010.3|8
1669216800000|2022-11-23 15:20:00|20853.4|20053.4|20822.2|20022.2|20853.4|20053.4|20778.8|19978.8|4
1669217400000|2022-11-23 15:30:00|20792.2|19992.2|20793.8|19993.8|20793.8|19993.8|20789.7|19989.7|0
1669217700000|2022-11-23 15:35:00|20790.5|19990.5|20794.6|19994.6|20794.6|19994.6|20777.1|19977.1|3
1669218000000|2022-11-23 15:40:00|20792.1|19992.1|20767|19967|20794.6|19994.6|20767|19967|1
1669218300000|2022-11-23 15:45:00|20764.5|19964.5|20808.6|20008.6|20808.6|20008.6|20764.5|19964.5|9
1669218600000|2022-11-23 15:50:00|20811.8|20011.8|20819.4|20019.4|20819.4|20019.4|20811.8|20011.8|1
1669218900000|2022-11-23 15:55:00|20827|20027|20809.4|20009.4|20856.9|20056.9|20806|20006|7
1669219200000|2022-11-23 16:00:00|20804.5|20004.5|20799.4|19999.4|20804.5|20004.5|20796.9|19996.9|0
1669219500000|2022-11-23 16:05:00|20797.6|19997.6|20807.6|20007.6|20812.3|20012.3|20797.6|19997.6|3
1669219800000|2022-11-23 16:10:00|20819|20019|20808.4|20008.4|20826|20026|20802.6|20002.6|6
1669220100000|2022-11-23 16:15:00|20807.6|20007.6|20806.8|20006.8|20818.4|20410.9|20443|19993.5|4
1669220400000|2022-11-23 16:20:00|20809.3|20009.3|20792.5|19992.5|20811.6|20011.6|20789.3|19989.3|10
1669220700000|2022-11-23 16:25:00|20790.9|19990.9|20800|20000|20800|20372.2|20396.2|19975.1|1
1669221000000|2022-11-23 16:30:00|20792.5|19992.5|20792.5|19992.5|20811.6|20011.6|20792.5|19992.5|2
1669221300000|2022-11-23 16:35:00|20792.4|19992.4|20802.4|20002.4|20802.4|20396.6|20432.2|19992.4|1
1669221600000|2022-11-23 16:40:00|20436.5|20396.5|20799.9|19999.9|20806.8|20396.5|20436.5|19996.6|2
1669221900000|2022-11-23 16:45:00|20798.1|19998.1|20801.6|20001.6|20803.3|20003.3|20785|19985|4
1669222200000|2022-11-23 16:50:00|20428.1|20388.1|20792.5|19992.5|20804.2|20390.7|20428.1|19990|3
1669222500000|2022-11-23 16:55:00|20794.1|19994.1|20789.1|19989.1|20801.4|20401.2|20425.2|19982.5|5
1669222800000|2022-11-23 17:00:00|20790.7|19990.7|20803.9|20003.9|20803.9|20003.9|20789|19989|1
1669223100000|2022-11-23 17:05:00|20804.8|20004.8|20794|19994|20807.4|20007.4|20789.1|19989.1|9
1669223400000|2022-11-23 17:10:00|20789.1|19989.1|20781.5|19981.5|20789.1|19989.1|20774.1|19974.1|1
1669223700000|2022-11-23 17:15:00|20403.1|20363.1|20768.7|19968.7|20776.5|20364|20403.1|19968.7|18
1669224000000|2022-11-23 17:20:00|20390.7|20366.7|20760.4|19960.4|20772.2|20366.7|20386.6|19960.4|3
1669224300000|2022-11-23 17:25:00|20762|19962|20787|19987|20793.7|20397.5|20372.9|19951.2|10
1669224600000|2022-11-23 17:30:00|20784.5|19984.5|20787.7|19987.7|20794.5|20387|20427|19980.4|6
1669224900000|2022-11-23 17:35:00|20792.6|19992.6|20795.2|19995.2|20797.7|20392.7|20432.7|19991.1|1
1669225200000|2022-11-23 17:40:00|20797.7|19997.7|20789.4|19989.4|20798.6|20392.7|20391.4|19989.4|3
1669225500000|2022-11-23 17:45:00|20791|19991|20421.4|20397.4|20794.4|20397.4|20421.4|19991|2
1669225800000|2022-11-23 17:50:00|20423.9|20399.9|20430.5|20406.5|20436.9|20407.4|20423.9|20393.5|8
1669226100000|2022-11-23 17:55:00|20435.5|20411.5|20430.5|20406.5|20436|20411.5|20430.5|20393.5|2
1669226400000|2022-11-23 18:00:00|20435.5|20411.5|20457.4|20417.4|20830.9|20417.4|20429.6|20027.4|5
1669226700000|2022-11-23 18:05:00|20460.1|20420.1|20827.5|20027.5|20830.9|20435.5|20453.7|20027.5|2
1669227000000|2022-11-23 18:10:00|20830|20030|20460|20420|20830.9|20420|20457.4|20030|0
1669227300000|2022-11-23 18:15:00|20833.5|20033.5|20461.7|20421.7|20833.5|20421.7|20457.3|20030|1
1669227600000|2022-11-23 18:20:00|20456.2|20432.2|20486|20446|20863.5|20446|20456.2|20036.7|8
1669227900000|2022-11-23 18:25:00|20485.9|20445.9|20864.3|20064.3|20887.5|20472.5|20467|20060.2|25
1669228200000|2022-11-23 18:30:00|20485.9|20445.9|20485.9|20445.9|20485.9|20445.9|20485.9|20445.9|0
1669228500000|2022-11-23 18:35:00|20482.8|20458.8|20868.4|20068.4|20870.1|20460.5|20482.8|20067.5|1
1669228800000|2022-11-23 18:40:00|20487|20463|20526.6|20486.6|20896.7|20486.6|20487|20086.3|21
1669229100000|2022-11-23 18:45:00|20525.7|20485.7|20859.1|20059.1|20901.4|20485.7|20525.7|20057.3|3
1669229400000|2022-11-23 18:50:00|20859|20059|20889|20089|20889|20089|20834|20034|2
1669229700000|2022-11-23 18:55:00|20889.9|20089.9|20860.5|20060.5|20889.9|20089.9|20858|20058|7
1669381200000|2022-11-25 13:00:00|20869.5|20069.5|20873.3|20073.3|20874.9|20074.9|20868.9|20068.9|1
1669381500000|2022-11-25 13:05:00|20867.1|20067.1|20872.5|20072.5|20873.1|20073.1|20843.3|20043.3|5
1669381800000|2022-11-25 13:10:00|20875.3|20075.3|20876.3|20076.3|20876.3|20076.3|20875.3|20075.3|0
1669382100000|2022-11-25 13:15:00|20888.7|20088.7|20896.7|20096.7|20902|20102|20888.7|20088.7|5
1669382400000|2022-11-25 13:20:00|20895.2|20095.2|20901.4|20101.4|20901.4|20101.4|20895.2|20095.2|1
1669382700000|2022-11-25 13:25:00|20901.3|20101.3|20901.3|20101.3|20901.3|20101.3|20901.3|20101.3|0
1669383000000|2022-11-25 13:30:00|20898.2|20098.2|20890.5|20090.5|20898.2|20098.2|20890.5|20090.5|0
1669383300000|2022-11-25 13:35:00|20892|20092|20889.8|20089.8|20892|20092|20888.9|20088.9|0
1669384200000|2022-11-25 13:50:00|20889.7|20089.7|20889.7|20089.7|20889.7|20089.7|20889.7|20089.7|0
1669384500000|2022-11-25 13:55:00|20888.2|20088.2|20886.6|20086.6|20901.3|20101.3|20885.7|20085.7|9
1669384800000|2022-11-25 14:00:00|20888.2|20088.2|20887.2|20087.2|20888.2|20088.2|20886.6|20086.6|1
1669385400000|2022-11-25 14:10:00|20887.1|20087.1|20913.9|20113.9|20913.9|20113.9|20887.1|20087.1|4
1669385700000|2022-11-25 14:15:00|20918.6|20118.6|20924.7|20124.7|20924.8|20124.8|20918.6|20118.6|0
1669386000000|2022-11-25 14:20:00|20923.2|20123.2|20924.7|20124.7|20924.7|20124.7|20923.2|20123.2|0
1669386300000|2022-11-25 14:25:00|20920|20120|20939.3|20139.3|20941.8|20141.8|20904.4|20104.4|7
1669386600000|2022-11-25 14:30:00|20948|20148|21040|20240|21151.2|20351.2|20948|20148|42
1669386900000|2022-11-25 14:35:00|21054.9|20254.9|21054.8|20254.8|21058.3|20258.3|21052.3|20252.3|0
1669387200000|2022-11-25 14:40:00|21057.7|20257.7|21077.3|20277.3|21078.9|20278.9|21057.7|20257.7|2
1669387500000|2022-11-25 14:45:00|21079.2|20279.2|21083|20283|21083|20283|21079.2|20279.2|0
1669387800000|2022-11-25 14:50:00|21073|20273|21072|20272|21073|20273|21064.5|20264.5|3
1669388100000|2022-11-25 14:55:00|||||||||1
1669388400000|2022-11-25 15:00:00|21119.1|20319.1|21103.7|20303.7|21129.4|20329.4|21102.2|20302.2|20
1669388700000|2022-11-25 15:05:00|21059.6|20259.6|21052.6|20252.6|21081.6|20281.6|21049.4|20249.4|4
1669389000000|2022-11-25 15:10:00|21064.1|20264.1|21069.1|20269.1|21084.2|20284.2|21063.6|20263.6|2
1669389300000|2022-11-25 15:15:00|21066.3|20266.3|21040.9|20240.9|21066.3|20266.3|21040.9|20240.9|1
1669389600000|2022-11-25 15:20:00|21039.4|20239.4|21099|20299|21099|20299|21039.3|20239.3|7
1669389900000|2022-11-25 15:25:00|20718.5|20694.5|20722.8|20698.8|21101.8|20701.3|20715.6|20299|3
1669390200000|2022-11-25 15:30:00|20724.4|20700.4|21077.4|20277.4|21091.4|20700.4|20722.8|20259.9|6
1669390500000|2022-11-25 15:35:00|21078.9|20278.9|21082.3|20282.3|21090.4|20686.9|20709.9|20274.8|7
1669390800000|2022-11-25 15:40:00|21083.9|20283.9|21142.3|20342.3|21144.8|20667.8|20690.4|20236.9|31
1669391100000|2022-11-25 15:45:00|21141.3|20341.3|21128.7|20328.7|21194.5|20755.7|20763.9|20326.3|27
1669391400000|2022-11-25 15:50:00|21127.1|20327.1|21195.2|20395.2|21195.2|20395.2|21122.8|20322.8|7
1669391700000|2022-11-25 15:55:00|21198.3|20398.3|21251.3|20451.3|21251.3|20830.8|20868.3|20398.3|3
1669392000000|2022-11-25 16:00:00|20868|20844|21198.3|20398.3|21306.4|20845.9|20868|20398.3|23
1669392300000|2022-11-25 16:05:00|21188.3|20388.3|21134.3|20334.3|21188.3|20388.3|21121.6|20321.6|13
1669392600000|2022-11-25 16:10:00|21133.3|20333.3|21080.4|20280.4|21161.4|20733.7|20769.9|20265|7
1669392900000|2022-11-25 16:15:00|21082.9|20282.9|21083.3|20283.3|21107.9|20307.9|21080.4|20280.4|2
1669393200000|2022-11-25 16:20:00|21083.2|20283.2|21108.2|20308.2|21109.8|20309.8|21083.2|20283.2|2
1669393500000|2022-11-25 16:25:00|20735.9|20695.9|20735.2|20711.2|20738.3|20714.3|20735.2|20695.9|2
1669393800000|2022-11-25 16:30:00|20741.1|20717.1|21141.5|20341.5|21141.5|20717.1|20741.1|20303.2|5
1669394100000|2022-11-25 16:35:00|21147.2|20347.2|21153.3|20353.3|21153.4|20353.4|21129.3|20329.3|2
1669394400000|2022-11-25 16:40:00|21154.3|20354.3|21127.7|20327.7|21154.3|20751.3|20775.3|20326.2|1
1669394700000|2022-11-25 16:45:00|21143.2|20343.2|21151.7|20351.7|21155.6|20748.2|20768.4|20343.2|1
1669395000000|2022-11-25 16:50:00|20768.4|20744.4|21157.3|20357.3|21159.8|20756.3|20768.4|20351.7|3
1669395300000|2022-11-25 16:55:00|21166|20366|21157|20357|21177.5|20377.5|21157|20357|11
1669395600000|2022-11-25 17:00:00|21158.6|20358.6|20784.1|20744.1|21162.6|20747.6|20784.1|20357|2
1669395900000|2022-11-25 17:05:00|21157|20357|20780.2|20756.2|21158.2|20756.2|20780.2|20355.1|10
1669396200000|2022-11-25 17:10:00|20780.1|20756.1|21193.3|20393.3|21193.3|20768.7|20780.1|20365.1|2
1669396500000|2022-11-25 17:15:00|21226.2|20426.2|21210.6|20410.6|21244.3|20817.2|20853.3|20407.5|7
1669396800000|2022-11-25 17:20:00|21209|20409|21248.3|20448.3|21249.8|20826.7|20836.8|20407.5|6
1669397100000|2022-11-25 17:25:00|21246.7|20446.7|21252.1|20452.1|21274.6|20474.6|21211.3|20411.3|23
1669397400000|2022-11-25 17:30:00|21247.1|20447.1|21315.9|20515.9|21352.9|20881.5|20915.8|20447.1|33
1669397700000|2022-11-25 17:35:00|21335.9|20535.9|21328.2|20528.2|21335.9|20535.9|21325.1|20525.1|1
1669398000000|2022-11-25 17:40:00|21341.8|20541.8|21332.2|20532.2|21353.7|20894.3|20925.6|20509.7|26
1669398300000|2022-11-25 17:45:00|21330.6|20530.6|21259.3|20459.3|21332.2|20880.5|20888.8|20459.3|4
1669398600000|2022-11-25 17:50:00|21257.4|20457.4|20870.1|20830.1|21266.5|20850|20863.3|20430.6|12
1669398900000|2022-11-25 17:55:00|21254.8|20454.8|21278.6|20478.6|21279.8|20479.8|21254.8|20454.8|6
1669399200000|2022-11-25 18:00:00|20898.1|20874.1|20903.6|20863.6|21279.9|20874.1|20898.1|20475.5|7
1669399500000|2022-11-25 18:05:00|21280.5|20480.5|20904.6|20880.6|21280.5|20880.6|20895.3|20471.1|17
1669399800000|2022-11-25 18:10:00|21271.6|20471.6|21283.7|20483.7|21291|20881.8|20886.5|20471.6|12
1669400100000|2022-11-25 18:15:00|20888|20864|21276.2|20476.2|21283.7|20873.7|20875.9|20468.5|36
1669400400000|2022-11-25 18:20:00|20886.9|20846.9|21258.5|20458.5|21276.2|20846.9|20860.7|20439.6|10
1669400700000|2022-11-25 18:25:00|20856.6|20832.6|21202.7|20402.7|21230|20832.6|20852.8|20359.2|11
1669640400000|2022-11-28 13:00:00|21120.3|20320.3|20996.3|20196.3|21137.8|20552.4|20592.4|20128.9|24
1669640700000|2022-11-28 13:05:00|20995.3|20195.3|20992.7|20192.7|20995.3|20195.3|20992.7|20192.7|1
1669641000000|2022-11-28 13:10:00|20991.7|20191.7|20897.7|20097.7|20991.7|20502.7|20542.7|20097.7|14
1669641300000|2022-11-28 13:15:00|20896.6|20096.6|20896.6|20096.6|20896.6|20096.6|20896.6|20096.6|0
1669641600000|2022-11-28 13:20:00|20908|20108|20763.3|19963.3|20908|20108|20658.4|19858.4|36
1669641900000|2022-11-28 13:25:00|20764.8|19964.8|20807.2|20007.2|20808.7|20405.2|20400.7|19964.8|10
1669642200000|2022-11-28 13:30:00|20822.2|20022.2|20909.7|20109.7|20909.7|20445.1|20471.2|19978.3|22
1669642500000|2022-11-28 13:35:00|20531.7|20507.7|20922.5|20122.5|20937.2|20515.2|20531.7|20104|5
1669642800000|2022-11-28 13:40:00|20921.1|20121.1|20896.4|20096.4|20921.1|20121.1|20886.4|20086.4|0
1669643100000|2022-11-28 13:45:00|20907.1|20107.1|20907.1|20107.1|20945.3|20478.2|20518.2|20103.2|7
1669643400000|2022-11-28 13:50:00|20526.2|20502.2|20929.6|20129.6|20951|20502.2|20526.2|20129.6|1
1669643700000|2022-11-28 13:55:00|20528.8|20488.8|20508.3|20484.3|20528.8|20488.8|20508.3|20477.8|0
1669644000000|2022-11-28 14:00:00|20883.8|20083.8|20883.4|20083.4|20884.9|20084.9|20883.4|20083.4|1
1669644300000|2022-11-28 14:05:00|20884.8|20084.8|20882|20082|20884.8|20084.8|20882|20082|0
1669644600000|2022-11-28 14:10:00|20498.2|20474.2|20525|20501|20896.6|20501|20498.2|20084.1|4
1669644900000|2022-11-28 14:15:00|20513.7|20473.7|20905.5|20105.5|20906.6|20482.3|20513.7|20105.5|3
1669645200000|2022-11-28 14:20:00|20904|20104|20905.4|20105.4|20906.5|20106.5|20904|20104|3
1669645800000|2022-11-28 14:30:00|20929|20129|20927.9|20127.9|20929|20129|20927.9|20127.9|7
1669646100000|2022-11-28 14:35:00|20927.8|20127.8|20927.8|20127.8|20927.8|20127.8|20927.8|20127.8|0
1669646700000|2022-11-28 14:45:00|20930|20130|20946|20146|20946|20516.4|20553.9|20123.9|2
1669647000000|2022-11-28 14:50:00|20959.6|20159.6|20594.9|20554.9|20973.5|20574|20591.9|20159.6|8
1669647300000|2022-11-28 14:55:00|20593.5|20553.5|20935.9|20135.9|20949.9|20553.5|20593.5|20135.9|3
1669647600000|2022-11-28 15:00:00|20941.7|20141.7|20953.4|20153.4|20954.8|20154.8|20941.7|20141.7|4
1669647900000|2022-11-28 15:05:00|20952.3|20152.3|20925.9|20125.9|20952.3|20507.3|20547.3|20124.5|3
1669648200000|2022-11-28 15:10:00|20544.5|20504.5|20925.9|20125.9|20925.9|20507.1|20531.1|20125.9|1
1669648500000|2022-11-28 15:15:00|20925.8|20125.8|20511.9|20471.9|20925.8|20503|20511.9|20095.5|1
1669648800000|2022-11-28 15:20:00|20510.4|20470.4|20498.8|20474.8|20510.4|20475.9|20498.8|20470.4|0
1669649100000|2022-11-28 15:25:00|20499.9|20475.9|20896.5|20096.5|20896.5|20475.9|20499.9|20096.5|2
1669649400000|2022-11-28 15:30:00|20884.6|20084.6|20824.6|20024.6|20884.6|20452|20401.4|19986.8|15
1669649700000|2022-11-28 15:35:00|20826.8|20026.8|20826.7|20026.7|20853.2|20053.2|20822.8|20022.8|0
1669650000000|2022-11-28 15:40:00|20825.7|20025.7|20844.6|20044.6|20844.6|20044.6|20825.7|20025.7|0
1669650300000|2022-11-28 15:45:00|20845.6|20045.6|20845.6|20045.6|20849.6|20049.6|20845.6|20045.6|0
1669650600000|2022-11-28 15:50:00|20849.5|20049.5|20851.7|20051.7|20851.7|20452.5|20470.1|20038.1|5
1669650900000|2022-11-28 15:55:00|20851.6|20051.6|20873|20073|20873.1|20073.1|20851.6|20051.6|1
1669651200000|2022-11-28 16:00:00|20874.5|20074.5|20878|20078|20885.5|20085.5|20874.5|20074.5|1
1669651500000|2022-11-28 16:05:00|20880.5|20080.5|20880.5|20080.5|20880.5|20080.5|20880.5|20080.5|0
1669651800000|2022-11-28 16:10:00|20503.3|20463.3|20890.4|20090.4|20890.5|20488|20502.5|20090.4|5
1669652700000|2022-11-28 16:25:00|20892.9|20092.9|20509.3|20469.3|20892.9|20469.3|20502.9|20092.9|1
1669653000000|2022-11-28 16:30:00|20902.9|20102.9|20900.4|20100.4|20902.9|20102.9|20900.4|20100.4|1
1669653300000|2022-11-28 16:35:00|20900.3|20100.3|20900.3|20100.3|20900.3|20100.3|20900.3|20100.3|0
1669653600000|2022-11-28 16:40:00|20899.2|20099.2|20529.2|20489.2|20899.2|20489.2|20524.9|20099.2|0
1669653900000|2022-11-28 16:45:00|20887.8|20087.8|20497.4|20457.4|20891.3|20462.8|20496.3|20077.8|5
1669654200000|2022-11-28 16:50:00|20494.9|20454.9|20895.9|20095.9|20895.9|20475.4|20485.4|20082|2
1669654500000|2022-11-28 16:55:00|20900.9|20100.9|20900.9|20100.9|20903.4|20103.4|20900.9|20100.9|0
1669654800000|2022-11-28 17:00:00|20899.8|20099.8|20521.4|20497.4|20901.9|20497.4|20520.4|20099.8|1
1669655100000|2022-11-28 17:05:00|20899.4|20099.4|20906.2|20106.2|20906.2|20106.2|20899.4|20099.4|6
1669655400000|2022-11-28 17:10:00|20523.7|20483.7|20527.6|20487.6|20910.1|20487.6|20521.2|20106.5|0
1669655700000|2022-11-28 17:15:00|20516.8|20492.8|20877.6|20077.6|20880.8|20492.8|20487.6|20072.2|5
1669656000000|2022-11-28 17:20:00|20880.1|20080.1|20883.3|20083.3|20900.1|20485.1|20520.1|20080.1|11
1669656300000|2022-11-28 17:25:00|20881.1|20081.1|20879.7|20079.7|20882.5|20082.5|20879.7|20079.7|2
1669656600000|2022-11-28 17:30:00|20877.5|20077.5|20844.6|20044.6|20877.5|20077.5|20841.8|20041.8|4
1669656900000|2022-11-28 17:35:00|20845.7|20045.7|20855.3|20055.3|20858.2|20058.2|20845.7|20045.7|0
1669657200000|2022-11-28 17:40:00|20851|20051|20845.6|20045.6|20851|20051|20845.6|20045.6|3
1669657500000|2022-11-28 17:45:00|20844.6|20044.6|20843.5|20043.5|20863.1|20458.6|20482.6|20043.5|1
1669657800000|2022-11-28 17:50:00|20843.4|20043.4|20833.1|20033.1|20843.4|20043.4|20833.1|20033.1|2
1669658100000|2022-11-28 17:55:00|20835.6|20035.6|20827|20027|20835.6|20035.6|20827|20027|5
1669658400000|2022-11-28 18:00:00|20815.8|20015.8|20427.1|20403.1|20827.3|20415.5|20427.1|20014.4|8
1669658700000|2022-11-28 18:05:00|20428.5|20404.5|20830.1|20030.1|20853.3|20413.9|20427.1|20030.1|7
1669659000000|2022-11-28 18:10:00|20831.5|20031.5|20450.1|20410.1|20834.3|20415.8|20450.1|20031.5|1
1669659300000|2022-11-28 18:15:00|20447.2|20407.2|20447.2|20407.2|20828.6|20407.2|20447.2|20028.6|3
1669659600000|2022-11-28 18:20:00|20827.5|20027.5|20446.8|20406.8|20837.2|20419.5|20443.5|20027.5|3
1669659900000|2022-11-28 18:25:00|20837.1|20037.1|20805.7|20005.7|20855.7|20427.3|20412.7|20005.7|13
1669660200000|2022-11-28 18:30:00|20812.2|20012.2|20805.3|20005.3|20814.3|20014.3|20805.3|20005.3|35
1669660500000|2022-11-28 18:35:00|20803.9|20003.9|20419.1|20395.1|20807.5|20405.1|20419.1|20002.8|7
1669660800000|2022-11-28 18:40:00|20418|20394|20800.6|20000.6|20803.1|20394|20418|20000.6|1
1669661100000|2022-11-28 18:45:00|20423.4|20383.4|20838.4|20038.4|20838.4|20420.8|20418.3|20037.3|8
1669661400000|2022-11-28 18:50:00|20839.5|20039.5|20829.1|20029.1|20839.5|20417.5|20434.1|20029.1|14
1669661700000|2022-11-28 18:55:00|20831.3|20031.3|20799.1|19999.1|20831.3|20397|20428.4|19999.1|5
1669726800000|2022-11-29 13:00:00|20454.4|20430.4|20746.8|19946.8|20832.6|20430.4|20454.4|19946.8|9
1669727100000|2022-11-29 13:05:00|20775.7|19975.7|20756.7|19956.7|20775.7|19975.7|20755.3|19955.3|7
1669727400000|2022-11-29 13:10:00|20754.2|19954.2|20754.2|19954.2|20757|19957|20754.2|19954.2|0
1669727700000|2022-11-29 13:15:00|20755.6|19955.6|20755.6|19955.6|20755.6|19955.6|20755.6|19955.6|1
1669728000000|2022-11-29 13:20:00|20754.2|19954.2|20749.4|19949.4|20762.2|20336.6|20370.8|19946.6|0
1669728300000|2022-11-29 13:25:00|20750.8|19950.8|20374.9|20334.9|20760.5|20334.9|20372.2|19949.4|1
1669728600000|2022-11-29 13:30:00|20760.5|19960.5|20757.7|19957.7|20760.5|20327.4|20349.9|19941.9|5
1669728900000|2022-11-29 13:35:00|20756.3|19956.3|20770.7|19970.7|20772.1|19972.1|20756.3|19956.3|4
1669729200000|2022-11-29 13:40:00|20772.1|19972.1|20745.9|19945.9|20772.1|19972.1|20723.7|19923.7|2
1669729500000|2022-11-29 13:45:00|20723.2|19923.2|20698.1|19898.1|20723.2|19923.2|20698.1|19898.1|2
1669729800000|2022-11-29 13:50:00|20699.5|19899.5|20698.4|19898.4|20699.5|19899.5|20698.4|19898.4|2
1669730100000|2022-11-29 13:55:00|20699.8|19899.8|20685.6|19885.6|20730.6|19930.6|20685.6|19885.6|2
1669730400000|2022-11-29 14:00:00|20684.2|19884.2|20683.3|19883.3|20684.2|19884.2|20683.3|19883.3|2
1669730700000|2022-11-29 14:05:00|20687.5|19887.5|20687.4|19887.4|20687.5|19887.5|20687.4|19887.4|1
1669731000000|2022-11-29 14:10:00|20691.6|19891.6|20691.6|19891.6|20691.6|19891.6|20691.6|19891.6|1
1669731300000|2022-11-29 14:15:00|20695.7|19895.7|20710.7|19910.7|20719.3|20309.8|20333.8|19892.1|8
1669731600000|2022-11-29 14:20:00|20713.4|19913.4|20717|19917|20717.1|19917.1|20710.7|19910.7|0
1669731900000|2022-11-29 14:25:00|20726.7|19926.7|20726.7|19926.7|20726.7|19926.7|20726.7|19926.7|3
1669732200000|2022-11-29 14:30:00|20743.1|19943.1|20750.6|19950.6|20752|20334.5|20364.5|19941.7|5
1669732500000|2022-11-29 14:35:00|20357|20333|20689.7|19889.7|20711.6|20333|20304.4|19869.2|7
1669732800000|2022-11-29 14:40:00|20690.8|19890.8|20689.6|19889.6|20692.2|19892.2|20689.6|19889.6|1
1669733100000|2022-11-29 14:45:00|20691|19891|20694.6|19894.6|20694.6|19894.6|20690.7|19890.7|0
1669733400000|2022-11-29 14:50:00|20693.5|19893.5|20315.4|20291.4|20693.5|20291.5|20309.6|19893.5|1
1669733700000|2022-11-29 14:55:00|20710.4|19910.4|20710.3|19910.3|20710.4|19910.4|20710.3|19910.3|1
1669734000000|2022-11-29 15:00:00|20728.2|19928.2|20760.9|19960.9|20760.9|19960.9|20726.8|19926.8|8
1669734300000|2022-11-29 15:05:00|20762|19962|20751.9|19951.9|20775.9|20338.6|20360.1|19944.1|8
1669734600000|2022-11-29 15:10:00|20768.3|19968.3|20731.6|19931.6|20768.3|20352.1|20374.7|19928|2
1669734900000|2022-11-29 15:15:00|20730.2|19930.2|20668|19868|20730.2|20306.6|20324.2|19851.7|8
1669735200000|2022-11-29 15:20:00|20675|19875|20298.2|20258.2|20683.8|20259.7|20298.2|19858.9|0
1669735500000|2022-11-29 15:25:00|20689.1|19889.1|20696.2|19896.2|20697.6|20263.8|20302.4|19883.8|1
1669735800000|2022-11-29 15:30:00|20693.4|19893.4|20697.3|19897.3|20699.6|19899.6|20693.4|19893.4|1
1669736100000|2022-11-29 15:35:00|20692.1|19892.1|20325|20285|20692.1|20287.4|20306.4|19850.6|3
1669736400000|2022-11-29 15:40:00|20323.6|20283.6|20691.9|19891.9|20691.9|20285.8|20323.6|19890.5|1
1669736700000|2022-11-29 15:45:00|20693.3|19893.3|20695.2|19895.2|20711.1|19911.1|20693.3|19893.3|0
1669737000000|2022-11-29 15:50:00|20704.9|19904.9|20713.9|19913.9|20715.3|19915.3|20697.4|19897.4|0
1669737300000|2022-11-29 15:55:00|20720.6|19920.6|20725.4|19925.4|20729.4|19929.4|20720.4|19920.4|4
1669737600000|2022-11-29 16:00:00|20731.3|19931.3|20740.2|19940.2|20745.2|19945.2|20731.3|19931.3|3
1669737900000|2022-11-29 16:05:00|20742.9|19942.9|20729.3|19929.3|20745.2|19945.2|20729.3|19929.3|0
1669738200000|2022-11-29 16:10:00|20719.7|19919.7|20734.3|19934.3|20743.2|19943.2|20717.4|19917.4|2
1669738500000|2022-11-29 16:15:00|20732.9|19932.9|20680|19880|20732.9|20305.4|20329.4|19880|1
1669738800000|2022-11-29 16:20:00|20301.4|20261.4|20706.9|19906.9|20706.9|20261.4|20301.4|19892.5|2
1669739100000|2022-11-29 16:25:00|20705.5|19905.5|20697.2|19897.2|20705.5|19905.5|20697.2|19897.2|4
1669739400000|2022-11-29 16:30:00|20695.8|19895.8|20695.8|19895.8|20695.8|19895.8|20695.8|19895.8|0
1669739700000|2022-11-29 16:35:00|20701.3|19901.3|20314.4|20290.4|20714.7|20298|20314.4|19898|1
1669740000000|2022-11-29 16:40:00|20313.3|20289.3|20710.5|19910.5|20715.5|20311|20313.3|19909.1|3
1669740300000|2022-11-29 16:45:00|20708|19908|20706.6|19906.6|20710.5|19910.5|20699.1|19899.1|4
1669740600000|2022-11-29 16:50:00|20706.5|19906.5|20686|19886|20706.5|19906.5|20679.6|19879.6|3
1669740900000|2022-11-29 16:55:00|20688.5|19888.5|20691|19891|20691|19891|20686|19886|0
1669741200000|2022-11-29 17:00:00|20692.1|19892.1|20693.7|19893.7|20696.2|20269.3|20293.3|19890.7|5
1669741500000|2022-11-29 17:05:00|20696.2|19896.2|20330.1|20290.1|20707.6|20290.1|20326.2|19896.2|1
1669741800000|2022-11-29 17:10:00|20328.7|20288.7|20328.7|20288.7|20330.1|20290.1|20328.7|20288.7|2
1669742100000|2022-11-29 17:15:00|20319.3|20295.3|20709.2|19909.2|20711.9|20295.3|20308.2|19894.8|3
1669742400000|2022-11-29 17:20:00|20709.1|19909.1|20679.5|19879.5|20709.1|20274.5|20314.5|19872|1
1669742700000|2022-11-29 17:25:00|20678.1|19878.1|20665|19865|20694.1|19894.1|20665|19865|8
1669743000000|2022-11-29 17:30:00|20664.9|19864.9|20662.9|19862.9|20664.9|19864.9|20648.6|19848.6|3
1669743300000|2022-11-29 17:35:00|20665.7|19865.7|20662.9|19862.9|20665.7|19865.7|20662.9|19862.9|0
1669743600000|2022-11-29 17:40:00|20657.3|19857.3|20657.3|19857.3|20657.3|20221.1|20245.1|19840.6|0
1669743900000|2022-11-29 17:45:00|20655.9|19855.9|20653.1|19853.1|20655.9|19855.9|20653.1|19853.1|0
1669744200000|2022-11-29 17:50:00|20651.7|19851.7|20254|20214|20651.7|20233.1|20237.1|19840.1|4
1669744800000|2022-11-29 18:00:00|20257.3|20217.3|20609.3|19809.3|20610.4|20227.3|20233.2|19809.3|8
1669745100000|2022-11-29 18:05:00|20605.9|19805.9|20607.2|19807.2|20609.8|20189.8|20229.8|19804.8|0
1669745400000|2022-11-29 18:10:00|20229.7|20189.7|20277|20237|20655.6|20238.1|20229.7|19803.6|1
1669745700000|2022-11-29 18:15:00|20278.1|20238.1|20271.2|20231.2|20664.1|20246.6|20260.6|19862.7|13
1669746000000|2022-11-29 18:20:00|20647.3|19847.3|20282.5|20242.5|20653.7|20251.9|20273.1|19847.3|4
1669746300000|2022-11-29 18:25:00|20281.4|20241.4|20647.5|19847.5|20652.5|20241.4|20281.4|19830.1|11
1669746600000|2022-11-29 18:30:00|20649.7|19849.7|20613.3|19813.3|20650.6|19850.6|20609.9|19809.9|7
1669746900000|2022-11-29 18:35:00|20610.5|19810.5|20602.4|19802.4|20610.5|19810.5|20602.4|19802.4|0
1669747200000|2022-11-29 18:40:00|20599.6|19799.6|20507.4|19707.4|20599.6|20167.1|20204.9|19701.5|4
1669747500000|2022-11-29 18:45:00|20506|19706|20519|19719|20519|20068.2|20090.8|19691.5|6
1669747800000|2022-11-29 18:50:00|20547.4|19747.4|20577.2|19777.2|20578.6|19778.6|20547.4|19747.4|3
1669748100000|2022-11-29 18:55:00|20575.8|19775.8|20587.2|19787.2|20588.2|20206.5|20230.5|19775.8|9
1669813200000|2022-11-30 13:00:00|20598.2|19798.2|20623.8|19823.8|20635.5|19835.5|20598.2|19798.2|23
1669813500000|2022-11-30 13:05:00|20618.4|19818.4|20557.7|19757.7|20618.4|19818.4|20557.7|19757.7|5
1669813800000|2022-11-30 13:10:00|20548.3|19748.3|20516.1|19716.1|20548.3|19748.3|20494.9|19694.9|2
1669814100000|2022-11-30 13:15:00|20528.7|19728.7|20543.3|19743.3|20550.1|19750.1|20528.7|19728.7|0
1669814400000|2022-11-30 13:20:00|20548.7|19748.7|20561.5|19761.5|20587.3|19787.3|20548.7|19748.7|2
1669814700000|2022-11-30 13:25:00|20556.1|19756.1|20544.9|19744.9|20556.1|19756.1|20543.6|19743.6|1
1669815000000|2022-11-30 13:30:00|20543.6|19743.6|20434.7|19634.7|20543.6|19912.7|19936.7|19634.7|39
1669815300000|2022-11-30 13:35:00|20436|19636|20366.2|19566.2|20436|19912.6|19906.2|19465.1|20
1669815600000|2022-11-30 13:40:00|20368.7|19568.7|20356.4|19556.4|20371.2|19571.2|20341|19541|2
1669815900000|2022-11-30 13:45:00|20358.9|19558.9|20278.7|19478.7|20358.9|19558.9|20262.3|19462.3|23
1669816200000|2022-11-30 13:50:00|20279.8|19479.8|19884.4|19844.4|20293.1|19881.1|19878.5|19466.3|4
1669816500000|2022-11-30 13:55:00|19868.9|19844.9|20173.8|19373.8|20213.2|19846.2|19759.2|19358.6|48
1669816800000|2022-11-30 14:00:00|20175.1|19375.1|20183.2|19383.2|20184.5|19755.8|19779.8|19375.1|5
1669817100000|2022-11-30 14:05:00|20181.8|19381.8|19782.5|19742.5|20181.8|19746.4|19780.1|19365.1|5
1669817400000|2022-11-30 14:10:00|19783.7|19743.7|19755.5|19731.5|19783.7|19745.3|19755.5|19727.3|4
1669817700000|2022-11-30 14:15:00|19758|19734|19768.4|19728.4|19768.4|19734|19755.4|19728.4|8
1669818000000|2022-11-30 14:20:00|19761.8|19737.8|20159.8|19359.8|20161.1|19755.9|19761.8|19359.8|3
1669818300000|2022-11-30 14:25:00|20161.1|19361.1|19793.8|19769.8|20176.5|19769.8|19793.8|19359.8|3
1669818600000|2022-11-30 14:30:00|20204.5|19404.5|20215.9|19415.9|20219.9|19806.2|19819|19404.5|9
1669818900000|2022-11-30 14:35:00|20215.8|19415.8|20218.1|19418.1|20228.5|19428.5|20214.7|19414.7|2
1669819200000|2022-11-30 14:40:00|20215.4|19415.4|20252.1|19452.1|20253.5|19453.5|20208.1|19408.1|20
1669819500000|2022-11-30 14:45:00|20253.5|19453.5|20265.7|19465.7|20265.8|19848.5|19868.1|19450.8|5
1669819800000|2022-11-30 14:50:00|20271.5|19471.5|19902.3|19878.3|20286.3|19878.3|19902.3|19471.5|5
1669820100000|2022-11-30 14:55:00|19903.7|19879.7|20299.7|19499.7|20299.7|19884.5|19903.7|19489.7|6
1669820400000|2022-11-30 15:00:00|20301.1|19501.1|20313.3|19513.3|20313.3|19887.2|19927.2|19499.3|4
1669820700000|2022-11-30 15:05:00|20314.7|19514.7|20309.5|19509.5|20314.7|19892.2|19932.2|19504.3|5
1669821000000|2022-11-30 15:10:00|20312|19512|20309.4|19509.4|20312|19512|20309.4|19509.4|5
1669821300000|2022-11-30 15:15:00|20306.9|19506.9|20306.9|19506.9|20310.8|19892.1|19932.1|19505.6|0
1669821600000|2022-11-30 15:20:00|20310.7|19510.7|20389.8|19589.8|20398.6|19910.1|19931.8|19506.9|12
1669821900000|2022-11-30 15:25:00|20389.7|19589.7|19989.1|19949.1|20389.7|19962|19989.1|19586.1|0
1669822200000|2022-11-30 15:30:00|19990.5|19950.5|20061|20021|20406|20027.7|19990.5|19592|6
1669822500000|2022-11-30 15:35:00|20062.2|20022.2|20063.3|20023.3|20063.3|20023.3|20062.2|20022.2|0
1669822800000|2022-11-30 15:40:00|20062.1|20022.1|20455.6|19655.6|20458.1|20025.6|20062.1|19655.6|3
1669823100000|2022-11-30 15:45:00|20459.6|19659.6|20470|19670|20507.1|20110.5|20071.8|19655.6|13
1669823400000|2022-11-30 15:50:00|20083.3|20043.3|20078.6|20038.6|20083.3|20043.3|20075.2|20035.2|2
1669823700000|2022-11-30 15:55:00|20076.1|20036.1|20075.9|20035.9|20076.1|20036.1|20075.9|20035.9|3
1669824000000|2022-11-30 16:00:00|20073.6|20033.6|20482.4|19682.4|20482.4|20073.3|20066.9|19664.4|9
1669824300000|2022-11-30 16:05:00|20484.7|19684.7|20493.5|19693.5|20497.2|19697.2|20484.7|19684.7|4
1669824600000|2022-11-30 16:10:00|20492.2|19692.2|20617.3|19817.3|20621|20204.8|20158.7|19692.2|27
1669824900000|2022-11-30 16:15:00|20603.9|19803.9|20549.6|19749.6|20603.9|20172.9|20188.3|19749.6|6
1669825200000|2022-11-30 16:20:00|20544.6|19744.6|20489.6|19689.6|20544.6|20117.1|20157.1|19689.4|1
1669825500000|2022-11-30 16:25:00|20492.1|19692.1|20495.7|19695.7|20495.7|19695.7|20492.1|19692.1|4
1669825800000|2022-11-30 16:30:00|||||||||2
1669826100000|2022-11-30 16:35:00|20502.4|19702.4|20500.1|19700.1|20508.2|20090.6|20125.8|19694.5|3
1669826400000|2022-11-30 16:40:00|||||||||1
1669826700000|2022-11-30 16:45:00|20500|19700|20097|20073|20500|20073.3|20097|19700|3
1669827000000|2022-11-30 16:50:00|20092.4|20068.4|20510.4|19710.4|20510.4|20068.4|20092.4|19696.5|4
1669827300000|2022-11-30 16:55:00|20507.7|19707.7|20507.7|19707.7|20509|19709|20507.7|19707.7|3
1669827600000|2022-11-30 17:00:00|20507.6|19707.6|20141|20101|20514.3|20101|20141|19706.3|0
1669827900000|2022-11-30 17:05:00|20148|20108|20550.3|19750.3|20556.8|20134.1|20148|19740.5|3
1669828200000|2022-11-30 17:10:00|20551.6|19751.6|20135.4|20095.4|20551.6|20097.9|20135.4|19720.4|3
1669828500000|2022-11-30 17:15:00|20134.3|20094.3|20125.4|20085.4|20134.4|20100.9|20123.6|20085.4|3
1669828800000|2022-11-30 17:20:00|20126.6|20086.6|20083|20043|20499.1|20086.6|20071|19676.5|15
1669829100000|2022-11-30 17:25:00|20085.4|20045.4|20393.3|19593.3|20459|20045.4|20032.3|19557.1|30
1669829400000|2022-11-30 17:30:00|20390.8|19590.8|20404.2|19604.2|20404.2|19988.2|20014.2|19569.4|10
1669829700000|2022-11-30 17:35:00|20402.9|19602.9|20405.5|19605.5|20406.9|19976.7|20016.7|19600.3|1
1669830000000|2022-11-30 17:40:00|20401.7|19601.7|19998.8|19974.8|20401.7|19993.5|19998.8|19600.3|2
1669830300000|2022-11-30 17:45:00|19997.7|19973.7|20420.3|19620.3|20428.2|19994|19997.7|19599.3|5
1669830600000|2022-11-30 17:50:00|20416.3|19616.3|20424.1|19624.1|20424.1|19624.1|20413.9|19613.9|1
1669830900000|2022-11-30 17:55:00|20425.2|19625.2|20428.9|19628.9|20428.9|19628.9|20418.9|19618.9|1
1669831200000|2022-11-30 18:00:00|20425|19625|20026.2|19986.2|20427.7|20006.7|20026.2|19608.7|4
1669831500000|2022-11-30 18:05:00|20019.2|19979.2|20025.3|19985.3|20425.5|19995.3|20002.4|19597.9|4
1669831800000|2022-11-30 18:10:00|20022.8|19982.8|20368.8|19568.8|20382.8|19989.5|19962.3|19561.3|4
1669832100000|2022-11-30 18:15:00|20365.1|19565.1|19975.3|19935.3|20366.5|19941.5|19975.3|19560.1|1
1669832400000|2022-11-30 18:20:00|19959.8|19935.8|20303.7|19503.7|20338.6|19937.1|19939.1|19496.6|10
1669832700000|2022-11-30 18:25:00|20302.4|19502.4|20219.9|19419.9|20311.6|19869.9|19831.4|19403.7|35
1669833000000|2022-11-30 18:30:00|20221.2|19421.2|20228.7|19428.7|20230|19799.9|19836.2|19407.4|4
1669833300000|2022-11-30 18:35:00|20234.6|19434.6|20240.8|19440.8|20240.8|19440.8|20234.6|19434.6|1
1669833600000|2022-11-30 18:40:00|20241.9|19441.9|20222.1|19422.1|20249.4|19819.6|19855|19415.8|5
1669833900000|2022-11-30 18:45:00|20219.4|19419.4|20217.2|19417.2|20224.6|19822.8|19821.8|19404.6|15
1669834200000|2022-11-30 18:50:00|20218.6|19418.6|20219.7|19419.7|20222.2|19422.2|20217.2|19417.2|0
1669834500000|2022-11-30 18:55:00|20214.4|19414.4|20214.5|19414.5|20220.9|19794.1|19802.7|19402.9|9
1669899600000|2022-12-01 13:00:00|20182.2|19382.2|20161.5|19361.5|20248.5|19757.4|19766.7|19359|42
1669899900000|2022-12-01 13:05:00|20156.6|19356.6|20191.3|19391.3|20191.3|19771.6|19772.9|19356.6|43
1669900200000|2022-12-01 13:10:00|20193.9|19393.9|19805|19765|20195.2|19770.4|19794.4|19386.3|4
1669900500000|2022-12-01 13:15:00|19804.9|19764.9|19806.1|19766.1|20190|19767.4|19797.8|19388.7|2
1669900800000|2022-12-01 13:20:00|19807.3|19767.3|19812.4|19772.4|20191.2|19776.5|19800.5|19387.4|7
1669901100000|2022-12-01 13:25:00|19813.7|19773.7|19811.1|19771.1|20192.2|19778.7|19785.6|19366.9|16
1669901400000|2022-12-01 13:30:00|19809.8|19769.8|20196.3|19396.3|20197.5|19776.4|19800.4|19396.3|7
1669901700000|2022-12-01 13:35:00|20195|19395|20183.6|19383.6|20196.3|19773.7|19785.8|19359.2|7
1669902000000|2022-12-01 13:40:00|20182.3|19382.3|19814.9|19774.9|20197.5|19778.8|19812.4|19381.1|3
1669902300000|2022-12-01 13:45:00|19804.3|19780.3|19794.1|19770.1|19804.3|19780.3|19785.6|19761.6|6
1669902600000|2022-12-01 13:50:00|19788.2|19764.2|19804.6|19764.6|19804.6|19771.3|19788.1|19763.4|12
1669902900000|2022-12-01 13:55:00|19802.9|19778.9|19810.5|19786.5|20191|19786.5|19802.9|19391|2
1669903200000|2022-12-01 14:00:00|19805.7|19781.7|19805.8|19765.8|20191|19781.7|19803.5|19387.1|4
1669903500000|2022-12-01 14:05:00|19802.1|19762.1|19804.5|19764.5|19804.5|19764.5|19802.1|19762.1|1
1669903800000|2022-12-01 14:10:00|19797.8|19773.8|19804.5|19764.5|19804.5|19780|19797.8|19764.5|3
1669904100000|2022-12-01 14:15:00|19802.1|19762.1|19795.1|19771.1|19804.5|19771.2|19795.1|19762.1|1
1669904400000|2022-12-01 14:20:00|19796.4|19772.4|19797.6|19773.6|19797.6|19773.6|19795.1|19771.1|0
1669904700000|2022-12-01 14:25:00|19796.3|19772.3|19790.5|19750.5|20181.8|19778.7|19787.2|19371.8|20
1669905000000|2022-12-01 14:30:00|19784.5|19744.5|19756.2|19732.2|20153.3|19744.5|19756.2|19344.1|4
1669905300000|2022-12-01 14:35:00|19754.9|19730.9|19737.8|19713.8|20125.3|19730.9|19721.2|19311.9|24
1669905600000|2022-12-01 14:40:00|19736.5|19712.5|19737.8|19713.8|19737.8|19713.8|19736.5|19712.5|0
1669905900000|2022-12-01 14:45:00|19736.5|19712.5|19753.6|19713.6|19753.6|19713.8|19736.5|19712.5|8
1669906200000|2022-12-01 14:50:00|19754.9|19714.9|20112.5|19312.5|20143.6|19727.2|19727|19308.6|17
1669906500000|2022-12-01 14:55:00|19733.8|19693.8|20118.4|19318.4|20124.6|19695.5|19733.8|19313.7|3
1669906800000|2022-12-01 15:00:00|20122.3|19322.3|20131.3|19331.3|20131.3|19331.3|20118.4|19318.4|5
1669907100000|2022-12-01 15:05:00|20128.7|19328.7|19753.6|19713.6|20133.8|19733.1|19753.6|19323.6|11
1669907400000|2022-12-01 15:10:00|19753.5|19713.5|19753.5|19713.5|19753.5|19713.5|19753.5|19713.5|0
1669907700000|2022-12-01 15:15:00|19744.2|19720.2|19735.4|19711.4|19744.2|19720.2|19735.4|19711.4|3
1669908000000|2022-12-01 15:20:00|19732.9|19708.9|19734.4|19694.4|20117.1|19714|19730.4|19317.1|6
1669908300000|2022-12-01 15:25:00|19725.1|19701.1|19730.2|19706.2|20127.3|19711.3|19725.1|19322.2|9
1669908600000|2022-12-01 15:30:00|19748.5|19708.5|19744.7|19704.7|20127.2|19725.3|19737.9|19324.7|3
1669908900000|2022-12-01 15:35:00|19745.9|19705.9|19730.2|19706.2|19745.9|19711.3|19730.2|19704.6|2
1669909200000|2022-12-01 15:40:00|19730.1|19706.1|19716.5|19692.5|19730.1|19706.1|19715.3|19691.3|1
1669909500000|2022-12-01 15:45:00|19733.2|19693.2|19731.9|19691.9|20119.7|19711.4|19721.3|19317.1|11
1669909800000|2022-12-01 15:50:00|19728.3|19688.3|19690.2|19666.2|19728.3|19695|19690.2|19666.2|6
1669910100000|2022-12-01 15:55:00|19690.1|19666.1|19650.3|19610.3|20055.4|19666.1|19626.2|19230.5|79
1669910400000|2022-12-01 16:00:00|19649|19609|19646.6|19606.6|19650.3|19625.5|19637.3|19606.6|12
1669910700000|2022-12-01 16:05:00|19645.4|19605.4|20045.8|19245.8|20047.2|19618.4|19639.8|19243.5|7
1669911000000|2022-12-01 16:10:00|20041.9|19241.9|19618.3|19594.3|20065.4|19642.8|19618.3|19216.3|30
1669911300000|2022-12-01 16:15:00|19994.9|19194.9|19609.3|19585.3|20056.5|19620.2|19609.3|19194.9|23
1669911600000|2022-12-01 16:20:00|19601.8|19577.8|19595.4|19571.4|19614.8|19581.5|19594.1|19569.6|22
1669911900000|2022-12-01 16:25:00|19592.9|19568.9|19987.3|19187.3|20001|19573.5|19577.8|19183.4|32
1669912200000|2022-12-01 16:30:00|19986|19186|19978.3|19178.3|19997.1|19570.3|19572.8|19178.3|5
1669912500000|2022-12-01 16:35:00|19975.8|19175.8|19599.5|19559.5|20003.3|19577|19599.5|19175.8|3
1669912800000|2022-12-01 16:40:00|19597.8|19573.8|19605.9|19565.9|19999.6|19573.8|19597.8|19182|7
1669913100000|2022-12-01 16:45:00|19595.3|19571.3|19978.2|19178.2|19989.6|19571.3|19582.6|19172|5
1669913400000|2022-12-01 16:50:00|19593|19553|19610.8|19570.8|20003.2|19572.1|19588.2|19193.4|3
1669913700000|2022-12-01 16:55:00|19612|19572|20000.8|19200.8|20000.8|19576.2|19595.3|19191|4
1669914000000|2022-12-01 17:00:00|19999.5|19199.5|19596.6|19572.6|20003.2|19579.3|19594.1|19195.8|3
1669914300000|2022-12-01 17:05:00|19594.1|19570.1|19596.5|19572.5|20000.8|19575|19594|19194.5|5
1669914600000|2022-12-01 17:10:00|19608.4|19568.4|19600.7|19560.7|20001.9|19591.2|19596.8|19175.5|6
1669914900000|2022-12-01 17:15:00|19590.1|19566.1|19618.2|19578.2|20005.6|19581.2|19587.7|19200.7|6
1669915200000|2022-12-01 17:20:00|19615.7|19575.7|19614.3|19574.3|20004.3|19579.3|19584.2|19169.2|14
1669915500000|2022-12-01 17:25:00|19613.1|19573.1|19571.8|19531.8|19998.2|19577.3|19547.5|19144.2|48
1669915800000|2022-12-01 17:30:00|19951.8|19151.8|19952.2|19152.2|19966.8|19533.1|19539|19137|40
1669916100000|2022-12-01 17:35:00|19953.5|19153.5|19915.3|19115.3|19964.8|19164.8|19912.7|19112.7|58
1669916400000|2022-12-01 17:40:00|19914|19114|19925.3|19125.3|19935.4|19494|19534|19110.3|5
1669916700000|2022-12-01 17:45:00|19926.6|19126.6|19932.8|19132.8|19934|19134|19916.5|19116.5|4
1669917000000|2022-12-01 17:50:00|19936.7|19136.7|19924.1|19124.1|19941.8|19515.5|19555.5|19114|5
1669917300000|2022-12-01 17:55:00|19929.3|19129.3|19931.7|19131.7|19943|19143|19929.3|19129.3|2
1669917600000|2022-12-01 18:00:00|19917.8|19117.8|19919|19119|19931.7|19495.3|19529|19115.4|5
1669917900000|2022-12-01 18:05:00|19916.5|19116.5|19920.3|19120.3|19924.1|19493.8|19533.8|19116.4|3
1669918200000|2022-12-01 18:10:00|19921.6|19121.6|19912.9|19112.9|19921.6|19504.8|19518.4|19110.3|14
1669918500000|2022-12-01 18:15:00|19531.6|19491.6|19506.7|19466.7|19916.8|19497|19506.7|19095.5|15
1669918800000|2022-12-01 18:20:00|19497.4|19473.4|19901.4|19101.4|19910.5|19484|19492.4|19097.7|12
1669919100000|2022-12-01 18:25:00|19902.6|19102.6|19519.5|19495.5|19925.2|19509.2|19497.3|19092.8|56
1669919400000|2022-12-01 18:30:00|19528.8|19488.8|19911.5|19111.5|19926.6|19497.7|19508.9|19091.4|9
1669919700000|2022-12-01 18:35:00|19910.2|19110.2|19517.7|19477.7|19911.5|19489.3|19495.9|19101.7|5
1669920000000|2022-12-01 18:40:00|19518.9|19478.9|19500.8|19476.8|19911.5|19481.9|19500.8|19098.9|3
1669920300000|2022-12-01 18:45:00|19498.4|19474.4|19920.3|19120.3|19924.2|19492.1|19491|19120.3|21
1669920600000|2022-12-01 18:50:00|19897.8|19097.8|19926.6|19126.6|19926.6|19487.1|19500.9|19096.5|7
1669920900000|2022-12-01 18:55:00|19921.6|19121.6|19931.4|19131.4|19936.6|19490.3|19513.6|19111.6|6
1669986000000|2022-12-02 13:00:00|19478.8|19454.8|19961.7|19161.7|19994.4|19457.3|19478.8|19093.4|13
1669986300000|2022-12-02 13:05:00|19956.7|19156.7|19961.7|19161.7|19962.9|19525.2|19549.2|19130.4|2
1669986600000|2022-12-02 13:10:00|19959.2|19159.2|20088.8|19288.8|20090.1|19290.1|19949.2|19149.2|44
1669986900000|2022-12-02 13:15:00|20091.4|19291.4|20135.2|19335.2|20167.8|19367.8|20091.4|19291.4|5
1669987200000|2022-12-02 13:20:00|20137.6|19337.6|20320.3|19520.3|20320.3|19783.7|19823.7|19337.6|25
1669987500000|2022-12-02 13:25:00|20319|19519|20288.9|19488.9|20319|19899.4|19903.3|19458.8|18
1669987800000|2022-12-02 13:30:00|20297.5|19497.5|20276.1|19476.1|20301.2|19904.2|19915.8|19474.8|22
1669988100000|2022-12-02 13:35:00|20269.8|19469.8|20282.4|19482.4|20282.4|19482.4|20264.8|19464.8|2
1669988400000|2022-12-02 13:40:00|20287.3|19487.3|20292.2|19492.2|20292.2|19492.2|20287.3|19487.3|1
1669988700000|2022-12-02 13:45:00|20290.9|19490.9|20295.9|19495.9|20295.9|19495.9|20278.3|19478.3|11
1669989000000|2022-12-02 13:50:00|20295.8|19495.8|20297.1|19497.1|20298.3|19498.3|20295.8|19495.8|2
1669989300000|2022-12-02 13:55:00|20295.8|19495.8|20296.9|19496.9|20298.2|19498.2|20295.8|19495.8|2
1669989600000|2022-12-02 14:00:00|20316.9|19516.9|20317|19517|20318.3|19518.3|20316.9|19516.9|4
1669989900000|2022-12-02 14:05:00|20299.4|19499.4|20297|19497|20299.4|19499.4|20278.2|19478.2|6
1669990200000|2022-12-02 14:10:00|20292|19492|20303.2|19503.2|20303.3|19503.3|20292|19492|3
1669990500000|2022-12-02 14:15:00|20301.9|19501.9|20301.9|19501.9|20301.9|19501.9|20301.9|19501.9|1
1669990800000|2022-12-02 14:20:00|20308.1|19508.1|20305.6|19505.6|20320.5|19520.5|20305.6|19505.6|1
1669991100000|2022-12-02 14:25:00|20305.5|19505.5|20308|19508|20308|19508|20293|19493|10
1669991400000|2022-12-02 14:30:00|20309.2|19509.2|19913.7|19889.7|20316.7|19896.7|19913.7|19497.8|10
1669991700000|2022-12-02 14:35:00|19917.4|19893.4|20279|19479|20284.1|19893.4|19912.4|19476.5|3
1669992000000|2022-12-02 14:40:00|20276.5|19476.5|20014.1|19974.1|20391.6|19974.1|19942.9|19476.5|29
1669992300000|2022-12-02 14:45:00|20015.3|19975.3|20406.5|19606.5|20415.2|19980.3|20015.3|19595.2|10
1669992600000|2022-12-02 14:50:00|20405.2|19605.2|20387.6|19587.6|20405.2|19605.2|20387.6|19587.6|2
1669992900000|2022-12-02 14:55:00|20405.1|19605.1|20405.1|19605.1|20405.1|19605.1|20400.1|19600.1|2
1669993200000|2022-12-02 15:00:00|20408.9|19608.9|20412.5|19612.5|20415.1|19615.1|20403.9|19603.9|4
1669993500000|2022-12-02 15:05:00|20410|19610|20402.5|19602.5|20410|19610|20402.5|19602.5|1
1669993800000|2022-12-02 15:10:00|20400|19600|20415|19615|20415|19615|20387.5|19587.5|6
1669994100000|2022-12-02 15:15:00|20414.9|19614.9|20414.9|19614.9|20414.9|19614.9|20414.9|19614.9|1
1669994400000|2022-12-02 15:20:00|20412.4|19612.4|20412.4|19612.4|20413.7|19613.7|20409.9|19609.9|0
1669994700000|2022-12-02 15:25:00|20347.5|19547.5|20352.4|19552.4|20373.6|19573.6|20347.5|19547.5|6
1669995000000|2022-12-02 15:30:00|20353.7|19553.7|20364.9|19564.9|20368.7|19568.7|20353.7|19553.7|2
1669995300000|2022-12-02 15:35:00|20366.2|19566.2|20372.3|19572.3|20376.1|19576.1|20366.2|19566.2|3
1669995900000|2022-12-02 15:45:00|20373.5|19573.5|20378.5|19578.5|20378.5|19578.5|20373.5|19573.5|1
1669996200000|2022-12-02 15:50:00|20367.4|19567.4|20397.1|19597.1|20403.3|19981.3|19992.9|19567.4|9
1669996500000|2022-12-02 15:55:00|20395.8|19595.8|20008.6|19968.6|20398.4|19973.8|19995.4|19576|12
1669996800000|2022-12-02 16:00:00|20008.5|19968.5|20018.4|19978.4|20018.5|19985.2|20005.4|19968.5|2
1669997100000|2022-12-02 16:05:00|20023.4|19983.4|20022.1|19982.1|20029.6|19989.6|20022.1|19982.1|2
1669997400000|2022-12-02 16:10:00|20025.8|19985.8|20360.8|19560.8|20367.1|19990.8|20001.6|19555.8|10
1669997700000|2022-12-02 16:15:00|20369.5|19569.5|19959.5|19919.5|20372|19919.5|19957|19543.3|4
1669998000000|2022-12-02 16:20:00|19961.9|19921.9|19957.7|19933.7|19961.9|19937.4|19957.7|19918.2|3
1669998300000|2022-12-02 16:25:00|20329.3|19529.3|19951.9|19911.9|20336.9|19911.9|19951.9|19517|4
1669998600000|2022-12-02 16:30:00|19951.8|19911.8|20333.1|19533.1|20333.1|19916.9|19948.1|19533.1|3
1669998900000|2022-12-02 16:35:00|20334.3|19534.3|20333.1|19533.1|20336.8|19536.8|20333.1|19533.1|1
1669999200000|2022-12-02 16:40:00|20336.8|19536.8|20336.8|19536.8|20336.8|19536.8|20336.8|19536.8|2
1669999500000|2022-12-02 16:45:00|19959.3|19919.3|19958|19918|19959.3|19919.3|19958|19918|3
1669999800000|2022-12-02 16:50:00|19959.2|19919.2|20336.7|19536.7|20336.7|19919.2|19958|19536.7|2
1670000100000|2022-12-02 16:55:00|20346.6|19546.6|20375.4|19575.4|20375.4|19955.5|19967.4|19546.6|6
1670000400000|2022-12-02 17:00:00|20376.7|19576.7|20375.4|19575.4|20376.7|19576.7|20372.9|19572.9|3
1670000700000|2022-12-02 17:05:00|20376.6|19576.6|20376.6|19576.6|20376.6|19576.6|20376.6|19576.6|3
1670001000000|2022-12-02 17:10:00|||||||||2
1670001300000|2022-12-02 17:15:00|20376.5|19576.5|19992.8|19952.8|20376.5|19957.8|19992.8|19574|2
1670001600000|2022-12-02 17:20:00|19991.5|19951.5|20404|19604|20406.5|19989|19991.5|19592.8|18
1670001900000|2022-12-02 17:25:00|20026.5|19986.5|20011|19987|20406.5|20002|20011|19604|20
1670002200000|2022-12-02 17:30:00|20024|19984|20412.7|19612.7|20419|19992.7|20024|19583.9|22
1670002500000|2022-12-02 17:35:00|20413.9|19613.9|20415.1|19615.1|20415.2|19615.2|20413.9|19613.9|1
1670002800000|2022-12-02 17:40:00|20416.4|19616.4|20413.9|19613.9|20420.1|19620.1|20412.6|19612.6|2
1670003100000|2022-12-02 17:45:00|20413.8|19613.8|20415.1|19615.1|20416.3|19616.3|20413.8|19613.8|3
1670003400000|2022-12-02 17:50:00|20027.6|19987.6|20015.8|19991.8|20423.8|19998|20015.8|19603.8|12
1670003700000|2022-12-02 17:55:00|20410.1|19610.1|20400|19600|20418.8|19618.8|20395|19595|4
1670004000000|2022-12-02 18:00:00|20406.3|19606.3|20405|19605|20408.8|19608.8|20402.5|19602.5|2
1670004300000|2022-12-02 18:05:00|20408.7|19608.7|20418.7|19618.7|20421.2|19621.2|20408.7|19608.7|2
1670004600000|2022-12-02 18:10:00|20419.9|19619.9|20423.7|19623.7|20427.4|19627.4|20417.4|19617.4|1
1670004900000|2022-12-02 18:15:00|20426.2|19626.2|20419.9|19619.9|20426.2|19626.2|20419.9|19619.9|2
1670005200000|2022-12-02 18:20:00|20422.4|19622.4|20419.9|19619.9|20422.4|19622.4|20419.9|19619.9|2
1670005500000|2022-12-02 18:25:00|20421.1|19621.1|20437.3|19637.3|20463.6|20062.8|20028.1|19612.3|41
1670005800000|2022-12-02 18:30:00|20438.6|19638.6|20091.8|20067.8|20454.9|20067.8|20064.9|19638.6|10
1670006100000|2022-12-02 18:35:00|20094.3|20070.3|20441|19641|20441|20072.8|20062|19613.5|38
1670006400000|2022-12-02 18:40:00|20446|19646|20424.7|19624.7|20463.5|20051|20067.4|19623.5|8
1670006700000|2022-12-02 18:45:00|||||||||1
1670007000000|2022-12-02 18:50:00|20427.2|19627.2|20433.4|19633.4|20433.4|19633.4|20427.2|19627.2|1
1670007300000|2022-12-02 18:55:00|20447.3|19647.3|20438.4|19638.4|20460.9|19660.9|20425.9|19625.9|18
1670245200000|2022-12-05 13:00:00|20455.3|19655.3|20430|19630|20455.3|20005.8|20029.8|19593.2|16
1670245500000|2022-12-05 13:05:00|20426.1|19626.1|20425.9|19625.9|20426.1|19626.1|20417.2|19617.2|2
1670245800000|2022-12-05 13:10:00|20443.4|19643.4|20444.7|19644.7|20444.7|19644.7|20443.4|19643.4|2
1670246100000|2022-12-05 13:15:00|20443.3|19643.3|20438.3|19638.3|20469.7|20043.9|20077.2|19630.8|5
1670246400000|2022-12-05 13:20:00|20439.4|19639.4|20426.9|19626.9|20440.8|19640.8|20410.8|19610.8|5
1670246700000|2022-12-05 13:25:00|20428|19628|20428|19628|20428|19628|20426.9|19626.9|1
1670247000000|2022-12-05 13:30:00|20425.7|19625.7|20425.7|19625.7|20426.8|19626.8|20425.7|19625.7|1
1670247300000|2022-12-05 13:35:00|20424.3|19624.3|20424.3|19624.3|20424.3|19624.3|20424.3|19624.3|1
1670247600000|2022-12-05 13:40:00|20437.9|19637.9|20437.9|19637.9|20439.1|19639.1|20437.9|19637.9|1
1670248500000|2022-12-05 13:55:00|20437.8|19637.8|20410.3|19610.3|20437.8|19637.8|20410.3|19610.3|1
1670248800000|2022-12-05 14:00:00|20408|19608|20388|19588|20408|19608|20388|19588|7
1670249100000|2022-12-05 14:05:00|20386.6|19586.6|20384.1|19584.1|20386.6|19586.6|20384.1|19584.1|5
1670249400000|2022-12-05 14:10:00|20385.4|19585.4|20388.1|19588.1|20388.2|19588.2|20385.4|19585.4|1
1670249700000|2022-12-05 14:15:00|20390.4|19590.4|20394.2|19594.2|20394.3|19594.3|20390.4|19590.4|1
1670250000000|2022-12-05 14:20:00|||||||||1
1670250300000|2022-12-05 14:25:00|20402.6|19602.6|20401.5|19601.5|20402.6|19973.3|19997.3|19601.5|5
1670250600000|2022-12-05 14:30:00|20401.4|19601.4|20451.9|19651.9|20458.9|20033.5|20044.5|19601.4|18
1670250900000|2022-12-05 14:35:00|20458.7|19658.7|20062.1|20022.1|20458.7|20030.8|20054.8|19651.9|3
1670251200000|2022-12-05 14:40:00|||||||||1
1670251500000|2022-12-05 14:45:00|20419.1|19619.1|20413.8|19613.8|20419.1|19619.1|20402.7|19602.7|3
1670251800000|2022-12-05 14:50:00|20415|19615|20427.2|19627.2|20427.2|19627.2|20415|19615|2
1670252100000|2022-12-05 14:55:00|20423.8|19623.8|20464.7|19664.7|20466|20042.4|20047.6|19621.5|8
1670252400000|2022-12-05 15:00:00|20466|19666|20456|19656|20466|20043.7|20067.7|19651.9|10
1670252700000|2022-12-05 15:05:00|20451.9|19651.9|20462.5|19662.5|20462.5|19662.5|20451.9|19651.9|3
1670253000000|2022-12-05 15:10:00|20461.2|19661.2|20427.7|19627.7|20461.4|20036.6|20041.7|19619.4|7
1670253300000|2022-12-05 15:15:00|20426.6|19626.6|20418.6|19618.6|20426.6|19626.6|20411.5|19611.5|4
1670253600000|2022-12-05 15:20:00|20411.8|19611.8|20413.6|19613.6|20418.6|19618.6|20405|19605|5
1670253900000|2022-12-05 15:25:00|20416.3|19616.3|20416.3|19616.3|20416.3|19616.3|20414.9|19614.9|4
1670254200000|2022-12-05 15:30:00|20416.2|19616.2|20421.7|19621.7|20425.7|19625.7|20414.9|19614.9|14
1670254500000|2022-12-05 15:35:00|20423|19623|20423|19623|20425.7|19625.7|20423|19623|4
1670254800000|2022-12-05 15:40:00|20424.3|19624.3|20425.7|19625.7|20425.7|19625.7|20424.3|19624.3|4
1670255100000|2022-12-05 15:45:00|20425.6|19625.6|20420.6|19620.6|20425.6|19625.6|20420.6|19620.6|5
1670255400000|2022-12-05 15:50:00|||||||||6
1670255700000|2022-12-05 15:55:00|20418.3|19618.3|20400.6|19600.6|20418.3|19618.3|20399.4|19599.4|5
1670256000000|2022-12-05 16:00:00|20400.5|19600.5|20400.5|19600.5|20400.5|19600.5|20400.5|19600.5|4
1670256300000|2022-12-05 16:05:00|||||||||6
1670256600000|2022-12-05 16:10:00|20448|19648|20453.9|19653.9|20453.9|19653.9|20447.8|19647.8|8
1670256900000|2022-12-05 16:15:00|20455.5|19655.5|20474.3|19674.3|20477.9|19677.9|20455.4|19655.4|4
1670257200000|2022-12-05 16:20:00|20475.4|19675.4|20479.2|19679.2|20482.9|19682.9|20474.3|19674.3|4
1670257500000|2022-12-05 16:25:00|20480.4|19680.4|20487.9|19687.9|20500.4|19700.4|20477.9|19677.9|9
1670257800000|2022-12-05 16:30:00|20490.4|19690.4|20497.8|19697.8|20500.3|19700.3|20487.9|19687.9|7
1670258100000|2022-12-05 16:35:00|20499|19699|20498.9|19698.9|20500.3|19700.3|20491.6|19691.6|6
1670258400000|2022-12-05 16:40:00|20501.6|19701.6|20520.9|19720.9|20525.9|19725.9|20500.5|19700.5|6
1670258700000|2022-12-05 16:45:00|20534.5|19734.5|20695.3|19895.3|20719.4|20300.6|20324.6|19734.5|77
1670259000000|2022-12-05 16:50:00|20308.4|20268.4|20624.3|19824.3|20684.1|20269.8|20308.4|19812.2|9
1670259300000|2022-12-05 16:55:00|20599.3|19799.3|20657.9|19857.9|20660.1|19860.1|20599.3|19799.3|16
1670259600000|2022-12-05 17:00:00|20656.7|19856.7|20621|19821|20656.7|19856.7|20618.3|19818.3|4
1670259900000|2022-12-05 17:05:00|20622.3|19822.3|20622.3|19822.3|20622.3|19822.3|20622.3|19822.3|4
1670260200000|2022-12-05 17:10:00|20626.4|19826.4|20629.6|19829.6|20643.2|19843.2|20626.4|19826.4|6
1670260500000|2022-12-05 17:15:00|20628.4|19828.4|20619.8|19819.8|20634.3|19834.3|20619.8|19819.8|6
1670260800000|2022-12-05 17:20:00|20617|19817|20618.1|19818.1|20618.2|19818.2|20615.9|19815.9|6
1670261100000|2022-12-05 17:25:00|20626.8|19826.8|20674.5|19874.5|20674.5|20243.9|20280|19826.8|23
1670261400000|2022-12-05 17:30:00|20671.8|19871.8|20670.4|19870.4|20684.9|19884.9|20669.9|19869.9|14
1670261700000|2022-12-05 17:35:00|20672.7|19872.7|20693.7|19893.7|20699.6|19899.6|20672.7|19872.7|5
1670262000000|2022-12-05 17:40:00|20695.1|19895.1|20648.9|19848.9|20711|20248.3|20272.3|19848.9|9
1670262300000|2022-12-05 17:45:00|20650.3|19850.3|20657.8|19857.8|20689.8|20226.7|20262.8|19849.2|10
1670262600000|2022-12-05 17:50:00|20659.1|19859.1|20647.7|19847.7|20684.6|19884.6|20644.3|19844.3|6
1670262900000|2022-12-05 17:55:00|20645.5|19845.5|20595.6|19795.6|20649.1|19849.1|20594.5|19794.5|7
1670263200000|2022-12-05 18:00:00|20599.1|19799.1|20569|19769|20614.5|19814.5|20566.8|19766.8|5
1670263500000|2022-12-05 18:05:00|20557.9|19757.9|20549.4|19749.4|20562.4|19762.4|20542.7|19742.7|4
1670263800000|2022-12-05 18:10:00|20552.8|19752.8|20584.4|19784.4|20597.1|19797.1|20552.8|19752.8|5
1670264100000|2022-12-05 18:15:00|20580.8|19780.8|20195.7|20155.7|20598.9|20173|20192.3|19768|8
1670264400000|2022-12-05 18:20:00|20187.6|20147.6|20576.2|19776.2|20581.4|20162.1|20178.4|19768.5|10
1670264700000|2022-12-05 18:25:00|20578.9|19778.9|20233.9|20193.9|20683.6|20244.4|20193.7|19778.9|45
1670265000000|2022-12-05 18:30:00|20232.5|20192.5|20646.1|19846.1|20651.1|20213.4|20208.1|19801.6|6
1670265300000|2022-12-05 18:35:00|20650.2|19850.2|20286.3|20246.3|20665.2|20247.7|20286.3|19847.5|3
1670265600000|2022-12-05 18:40:00|20287.7|20247.7|20284.9|20244.9|20289|20249|20284.9|20244.9|4
1670265900000|2022-12-05 18:45:00|20287.6|20247.6|20676.2|19876.2|20699|20247.6|20284.9|19874|11
1670266200000|2022-12-05 18:50:00|20675.8|19875.8|20733.7|19933.7|20733.7|20247.6|20278|19851.2|8
1670266500000|2022-12-05 18:55:00|20698.7|19898.7|20651.8|19851.8|20706.4|19906.4|20651.8|19851.8|14
1670331600000|2022-12-06 13:00:00|20706.6|19906.6|20806.8|20006.8|20933.2|20353.5|20393.5|19906.6|20
1670331900000|2022-12-06 13:05:00|20423.5|20383.5|20680.7|19880.7|20790.7|20383.5|20419.3|19880.7|5
1670332200000|2022-12-06 13:10:00|20684|19884|20725.1|19925.1|20725.1|19925.1|20684|19884|4
1670332500000|2022-12-06 13:15:00|20725|19925|20775.6|19975.6|20775.6|19975.6|20725|19925|0
1670332800000|2022-12-06 13:20:00|20773.4|19973.4|20754.5|19954.5|20773.4|19973.4|20743.4|19943.4|1
1670333100000|2022-12-06 13:25:00|20755.6|19955.6|20755.5|19955.5|20755.6|19955.6|20754.4|19954.4|0
1670333400000|2022-12-06 13:30:00|20754.1|19954.1|20754.1|19954.1|20754.1|19954.1|20753|19953|2
1670333700000|2022-12-06 13:35:00|20753|19953|20782.4|19982.4|20786.8|20362.1|20381.9|19953|3
1670334000000|2022-12-06 13:40:00|||||||||1
1670334300000|2022-12-06 13:45:00|20403.5|20363.5|20397.9|20357.9|20781.2|20363.5|20397.9|19981.2|1
1670334600000|2022-12-06 13:50:00|20379|20355|20711.2|19911.2|20767.1|20368.4|20379|19886.7|34
1670334900000|2022-12-06 13:55:00|20708.4|19908.4|20803.4|20003.4|20803.4|20003.4|20708.4|19908.4|60
1670335200000|2022-12-06 14:00:00|20804.8|20004.8|20835.6|20035.6|20835.6|20382|20422|19999.8|9
1670335500000|2022-12-06 14:05:00|20837|20037|20830.6|20030.6|20837|20037|20830.6|20030.6|3
1670335800000|2022-12-06 14:10:00|20829.5|20029.5|20828.1|20028.1|20829.5|20029.5|20828.1|20028.1|0
1670336100000|2022-12-06 14:15:00|20828|20028|20828|20028|20828|20028|20828|20028|0
1670336400000|2022-12-06 14:20:00|20829.1|20029.1|20806.9|20006.9|20839.1|20421.9|20436.3|20005.5|6
1670336700000|2022-12-06 14:25:00|20804.1|20004.1|20803|20003|20816.6|20409.3|20429.7|20003|5
1670337000000|2022-12-06 14:30:00|20804.1|20004.1|20802.9|20002.9|20809.1|20009.1|20801.9|20001.9|0
1670337300000|2022-12-06 14:35:00|20801.8|20001.8|20425.4|20385.4|20802.9|20385.4|20420.4|20000.7|1
1670337600000|2022-12-06 14:40:00|20424|20384|20425.4|20385.4|20425.4|20385.4|20424|20384|4
1670337900000|2022-12-06 14:45:00|20428.2|20388.2|20834.8|20034.8|20841.5|20388.2|20411|20012.2|5
1670338200000|2022-12-06 14:50:00|20837.6|20037.6|20802.5|20002.5|20837.6|20412.5|20452.5|20002.5|5
1670338500000|2022-12-06 14:55:00|20795|19995|20795|19995|20795|19995|20795|19995|2
1670338800000|2022-12-06 15:00:00|20785.1|19985.1|20730.3|19930.3|20785.1|19985.1|20720.3|19920.3|16
1670339100000|2022-12-06 15:05:00|20723.6|19923.6|20330.8|20306.8|20723.6|20306.8|20323.3|19910|11
1670339400000|2022-12-06 15:10:00|20329.9|20289.9|20362.4|20322.4|20739.9|20322.4|20329.9|19916|3
1670339700000|2022-12-06 15:15:00|20350|20326|20713.5|19913.5|20716|20326|20321|19907.7|8
1670340000000|2022-12-06 15:20:00|20713.4|19913.4|20714.8|19914.8|20728.7|20308.7|20348.7|19912.3|4
1670340300000|2022-12-06 15:25:00|20715.9|19915.9|20694.8|19894.8|20717.3|19917.3|20687.3|19887.3|8
1670340600000|2022-12-06 15:30:00|20697.3|19897.3|20697.3|19897.3|20699.8|19899.8|20677.3|19877.3|7
1670340900000|2022-12-06 15:35:00|20697.2|19897.2|20697.2|19897.2|20697.2|19897.2|20697.2|19897.2|1
1670341500000|2022-12-06 15:45:00|20696.1|19896.1|20675|19875|20696.1|20278|20302|19872.5|5
1670341800000|2022-12-06 15:50:00|20674.7|19874.7|20666|19866|20680.8|20258.3|20249.1|19823.8|16
1670342100000|2022-12-06 15:55:00|20664.6|19864.6|20664.6|19864.6|20664.6|19864.6|20664.6|19864.6|1
1670342400000|2022-12-06 16:00:00|20662.4|19862.4|20664.6|19864.6|20664.6|19864.6|20662.4|19862.4|8
1670342700000|2022-12-06 16:05:00|20667.9|19867.9|20696.2|19896.2|20696.2|19896.2|20667.9|19867.9|13
1670343000000|2022-12-06 16:10:00|20698.4|19898.4|20713.4|19913.4|20713.4|19913.4|20698.4|19898.4|0
1670343300000|2022-12-06 16:15:00|20715.6|19915.6|20760.6|19960.6|20760.6|19960.6|20715.6|19915.6|11
1670343600000|2022-12-06 16:20:00|20758.1|19958.1|20761.9|19961.9|20762|19962|20758.1|19958.1|0
1670343900000|2022-12-06 16:25:00|20766.9|19966.9|20761.9|19961.9|20780.8|20359.1|20388.5|19959.7|10
1670344200000|2022-12-06 16:30:00|20763|19963|20758|19958|20763|19963|20758|19958|43
1670344500000|2022-12-06 16:35:00|20765.2|19965.2|20761.5|19961.5|20765.2|19965.2|20761.5|19961.5|5
1670344800000|2022-12-06 16:40:00|20762.6|19962.6|20769|19969|20769|19969|20761.5|19961.5|1
1670345100000|2022-12-06 16:45:00|20770.1|19970.1|20777.3|19977.3|20777.3|19977.3|20769|19969|1
1670345400000|2022-12-06 16:50:00|20775.9|19975.9|20763.9|19963.9|20775.9|19975.9|20763.9|19963.9|1
1670345700000|2022-12-06 16:55:00|||||||||3
1670346300000|2022-12-06 17:05:00|20768.3|19968.3|20772.2|19972.2|20775|19975|20768.3|19968.3|1
1670346600000|2022-12-06 17:10:00|20772.1|19972.1|20777.1|19977.1|20777.1|19977.1|20772.1|19972.1|0
1670346900000|2022-12-06 17:15:00|20399.6|20359.6|20777.1|19977.1|20777.1|20359.6|20396|19976|0
1670347200000|2022-12-06 17:20:00|20396|20356|20759.6|19959.6|20763.5|20356|20396|19946.3|4
1670347500000|2022-12-06 17:25:00|20759.5|19959.5|20791.4|19991.4|20792.5|19992.5|20759.5|19959.5|14
1670347800000|2022-12-06 17:30:00|20788.9|19988.9|20852.1|20052.1|20880.4|20080.4|20786.9|19986.9|20
1670348100000|2022-12-06 17:35:00|20856.3|20056.3|20856.2|20056.2|20856.3|20056.3|20856.2|20056.2|0
1670348400000|2022-12-06 17:40:00|20859.5|20059.5|20860.9|20060.9|20877|20077|20859.5|20059.5|0
1670348700000|2022-12-06 17:45:00|20866.5|20066.5|20866.8|20066.8|20869.3|20069.3|20864.3|20064.3|1
1670349000000|2022-12-06 17:50:00|20865.7|20065.7|20869.8|20069.8|20869.8|20069.8|20865.6|20065.6|0
1670349300000|2022-12-06 17:55:00|20865.6|20065.6|20864|20064|20865.6|20065.6|20860.3|20060.3|0
1670349600000|2022-12-06 18:00:00|20867.3|20067.3|20826.8|20026.8|20869.2|20451.7|20491.7|20026.8|8
1670349900000|2022-12-06 18:05:00|20817|20017|20841.1|20041.1|20841.2|20041.2|20810.1|20010.1|5
1670350200000|2022-12-06 18:10:00|20843.9|20043.9|20842.5|20042.5|20843.9|20043.9|20842.5|20042.5|0
1670350500000|2022-12-06 18:15:00|20852.4|20052.4|20880|20080|20880|20080|20852.4|20052.4|0
1670350800000|2022-12-06 18:20:00|20878.9|20078.9|20900.7|20100.7|20907.2|20107.2|20877.5|20077.5|3
1670351100000|2022-12-06 18:25:00|20904.3|20104.3|20934.6|20134.6|20934.6|20515.1|20479.9|20075.4|63
1670351400000|2022-12-06 18:30:00|20924.6|20124.6|20886|20086|20924.6|20124.6|20886|20086|2
1670351700000|2022-12-06 18:35:00|20882.1|20082.1|20885|20085|20889.7|20089.7|20877.1|20077.1|4
1670352000000|2022-12-06 18:40:00|20880.6|20080.6|20521.9|20481.9|20890|20491.6|20514.2|20080.3|6
1670352300000|2022-12-06 18:45:00|20911.9|20111.9|20922.5|20122.5|20922.5|20122.5|20909.4|20109.4|2
1670352600000|2022-12-06 18:50:00|20926.1|20126.1|20907.3|20107.3|20928.6|20510.3|20534.3|20107.3|14
1670352900000|2022-12-06 18:55:00|20909.8|20109.8|20879|20079|20912.3|20112.3|20832.6|20032.6|7
1670418000000|2022-12-07 13:00:00|20911.4|20111.4|20634.9|20594.9|21000.6|20603.9|20618.1|20111.4|53
1670418300000|2022-12-07 13:05:00|20627.2|20603.2|20902.7|20102.7|20942.7|20603.2|20585.6|20102.7|1
1670418600000|2022-12-07 13:10:00|20903.8|20103.8|20900.2|20100.2|20908|20108|20900.2|20100.2|1
1670418900000|2022-12-07 13:15:00|20901.2|20101.2|20925.8|20125.8|20931.6|20487.3|20527.3|20101.2|6
1670419200000|2022-12-07 13:20:00|20927.3|20127.3|20930.8|20130.8|20930.8|20130.8|20925.8|20125.8|0
1670419500000|2022-12-07 13:25:00|20934.4|20134.4|20939.3|20139.3|20939.3|20139.3|20933.3|20133.3|0
1670420100000|2022-12-07 13:35:00|20940.4|20140.4|20941.8|20141.8|20941.8|20141.8|20940.4|20140.4|0
1670420400000|2022-12-07 13:40:00|20562.8|20522.8|20564.2|20524.2|20564.3|20524.3|20562.8|20522.8|0
1670420700000|2022-12-07 13:45:00|20558.5|20518.5|20547.1|20507.1|20933.1|20518.5|20547.1|20129.6|1
1670421000000|2022-12-07 13:50:00|20547|20507|20549.9|20509.9|20549.9|20509.9|20547|20507|3
1670421300000|2022-12-07 13:55:00|20548.5|20508.5|20916.7|20116.7|20925.3|20514.2|20548.5|20116.7|34
1670421600000|2022-12-07 14:00:00|20913.8|20113.8|20914.8|20114.8|20914.8|20114.8|20913.8|20113.8|0
1670421900000|2022-12-07 14:05:00|20913.8|20113.8|20913.7|20113.7|20913.8|20113.8|20913.7|20113.7|0
1670422200000|2022-12-07 14:10:00|20915.9|20115.9|20905.8|20105.8|20917.3|20486.9|20520.5|20101.5|3
1670422500000|2022-12-07 14:15:00|20912.2|20112.2|20921.1|20121.1|20921.1|20121.1|20912.2|20112.2|1
1670422800000|2022-12-07 14:20:00|20920|20120|20916.8|20116.8|20921.1|20121.1|20916.8|20116.8|1
1670423100000|2022-12-07 14:25:00|20918.9|20118.9|20916|20116|20918.9|20118.9|20910.7|20110.7|0
1670423400000|2022-12-07 14:30:00|20915|20115|20528.2|20488.2|20916|20489.6|20526.8|20107.8|1
1670423700000|2022-12-07 14:35:00|20529.6|20489.6|20906.7|20106.7|20910.7|20489.6|20529.6|20106.7|1
1670424000000|2022-12-07 14:40:00|20909.2|20109.2|20902|20102|20909.2|20109.2|20902|20102|3
1670424300000|2022-12-07 14:45:00|20900.9|20100.9|20900.5|20100.5|20902|20102|20900.5|20100.5|4
1670424600000|2022-12-07 14:50:00|20902|20102|20901.9|20101.9|20902|20102|20901.9|20101.9|2
1670424900000|2022-12-07 14:55:00|20519.4|20479.4|20910.5|20110.5|20910.5|20482.1|20500.3|20098.3|2
1670425200000|2022-12-07 15:00:00|20910.4|20110.4|20910.4|20110.4|20910.4|20110.4|20910.4|20110.4|1
1670425500000|2022-12-07 15:05:00|||||||||1
1670425800000|2022-12-07 15:10:00|20911.8|20111.8|20911.8|20111.8|20911.8|20111.8|20911.8|20111.8|2
1670426100000|2022-12-07 15:15:00|20910.3|20110.3|20910.3|20110.3|20910.3|20110.3|20910.3|20110.3|0
1670426400000|2022-12-07 15:20:00|20908.8|20108.8|20899.3|20099.3|20908.8|20108.8|20898.2|20098.2|13
1670426700000|2022-12-07 15:25:00|20899.2|20099.2|20888.2|20088.2|20899.2|20099.2|20888.2|20088.2|1
1670427000000|2022-12-07 15:30:00|20889.2|20089.2|20889.2|20089.2|20889.2|20488.6|20512.6|20088.2|3
1670427300000|2022-12-07 15:35:00|20518.1|20478.1|20889.2|20089.2|20894.9|20478.1|20512.4|20088.1|2
1670427600000|2022-12-07 15:40:00|20890.2|20090.2|20921.3|20121.3|20921.3|20478.1|20518.1|20088.1|1
1670427900000|2022-12-07 15:45:00|20918.1|20118.1|20940.2|20140.2|20940.2|20140.2|20916.2|20116.2|1
1670428200000|2022-12-07 15:50:00|20939.1|20139.1|20949.4|20149.4|20971.2|20171.2|20926.2|20126.2|21
1670428500000|2022-12-07 15:55:00|20974.4|20174.4|20605.1|20581.1|20982.5|20581.1|20588.6|20162.1|39
1670428800000|2022-12-07 16:00:00|20997.3|20197.3|20998.8|20198.8|21010.3|20210.3|20997.3|20197.3|3
1670429100000|2022-12-07 16:05:00|21010.3|20210.3|21008.8|20208.8|21010.3|20210.3|20997.3|20197.3|2
1670429400000|2022-12-07 16:10:00|21015.6|20215.6|21007|20207|21015.6|20215.6|20986|20186|1
1670429700000|2022-12-07 16:15:00|21006|20206|21013.1|20213.1|21013.1|20213.1|20974.5|20174.5|9
1670430000000|2022-12-07 16:20:00|21013|20213|20994.7|20194.7|21013|20582.4|20603.5|20186.5|9
1670430300000|2022-12-07 16:25:00|21000|20200|20992.5|20192.5|21021.1|20221.1|20991|20191|2
1670430600000|2022-12-07 16:30:00|20993.9|20193.9|21003.8|20203.8|21020.6|20220.6|20993.9|20193.9|13
1670430900000|2022-12-07 16:35:00|21005.2|20205.2|21018.1|20218.1|21021|20221|21000.9|20200.9|2
1670431200000|2022-12-07 16:40:00|21010.9|20210.9|20644.1|20604.1|21013.1|20604.1|20644.1|20210.2|9
1670431500000|2022-12-07 16:45:00|20645.1|20605.1|21060|20260|21115.2|20700.8|20636.8|20241.6|37
1670431800000|2022-12-07 16:50:00|21061.5|20261.5|21089.7|20289.7|21089.7|20289.7|21029.7|20229.7|3
1670432100000|2022-12-07 16:55:00|21088.6|20288.6|21063|20263|21098.9|20674.1|20691|20260.5|30
1670432400000|2022-12-07 17:00:00|21055.8|20255.8|21077.7|20277.7|21089.2|20289.2|21054.7|20254.7|17
1670432700000|2022-12-07 17:05:00|21080.6|20280.6|20716.3|20676.3|21094.2|20676.9|20700.9|20280.6|3
1670433000000|2022-12-07 17:10:00|21089.9|20289.9|20722.3|20682.3|21101.3|20687.1|20707.2|20289.5|108
1670433300000|2022-12-07 17:15:00|20723.4|20683.4|21080.3|20280.3|21113.1|20701|20684.1|20270.2|102
1670433600000|2022-12-07 17:20:00|20703.5|20663.5|21504.2|20704.2|21504.2|20893.2|20697.6|20274.5|134
1670433900000|2022-12-07 17:25:00|21524.4|20724.4|21489|20689|21575.4|21153.2|21150.2|20683.7|51
1670434200000|2022-12-07 17:30:00|21476.1|20676.1|21533.3|20733.3|21537|21112.2|21136.2|20675|32
1670434500000|2022-12-07 17:35:00|21541.5|20741.5|21549.4|20749.4|21575.5|21190.3|21161.7|20741.5|32
1670434800000|2022-12-07 17:40:00|21543.7|20743.7|21534.4|20734.4|21543.7|21110|21132.9|20715.1|7
1670435100000|2022-12-07 17:45:00|21540.1|20740.1|21167.4|21143.4|21552.2|21149.1|21145|20735.6|22
1670435400000|2022-12-07 17:50:00|21166.3|21142.3|21547.1|20747.1|21548.1|21147.4|21151|20745.6|19
1670435700000|2022-12-07 17:55:00|21552.8|20752.8|21181.7|21157.7|21563.4|21157.7|21176|20748.1|2
1670436000000|2022-12-07 18:00:00|21187.5|21163.5|21673.6|20873.6|21675.1|21261.4|21187.5|20787.9|43
1670436300000|2022-12-07 18:05:00|21672.2|20872.2|21661.8|20861.8|21677.6|21248.7|21251.5|20853.3|10
1670437500000|2022-12-07 18:25:00|21356|21316|21660.2|20860.2|21726|21316|21242.6|20843.3|56
1670437800000|2022-12-07 18:30:00|21683.3|20883.3|21316.8|21292.8|21721.2|21292.8|21316.8|20883.3|89
1670438100000|2022-12-07 18:35:00|21701.4|20901.4|21683.8|20883.8|21701.4|20901.4|21667.9|20867.9|3
1670438400000|2022-12-07 18:40:00|21679.8|20879.8|21596.6|20796.6|21679.8|21185.3|21200.7|20738|26
1670438700000|2022-12-07 18:45:00|21628.4|20828.4|21572.6|20772.6|21706.2|20906.2|21552.4|20752.4|36
1670439000000|2022-12-07 18:50:00|21583.2|20783.2|21630.2|20830.2|21652.5|21163.5|21163|20771|21
1670439300000|2022-12-07 18:55:00|21627.3|20827.3|21581.4|20781.4|21627.3|20827.3|21554.9|20754.9|12
1670504400000|2022-12-08 13:00:00|21566.3|20766.3|21911.8|21111.8|21919.6|21471.7|21308.3|20729.4|75
1670504700000|2022-12-08 13:05:00|21916.9|21116.9|21604.8|21580.8|21999|21580.8|21551.9|21116.9|43
1670505000000|2022-12-08 13:10:00|21606.2|21582.2|22031.4|21231.4|22031.4|21612.4|21605.7|21202.9|27
1670505300000|2022-12-08 13:15:00|21650.3|21610.3|22114.8|21314.8|22114.8|21672.1|21643.4|21275.5|14
1670505600000|2022-12-08 13:20:00|22119.8|21319.8|22101.6|21301.6|22169.1|21702.3|21702.4|21295.6|16
1670505900000|2022-12-08 13:25:00|21735.5|21695.5|22054.2|21254.2|22101.6|21696.6|21698.4|21254.2|10
1670506200000|2022-12-08 13:30:00|22052.7|21252.7|22040.6|21240.6|22074.1|21577.3|21581.1|21117.8|30
1670506500000|2022-12-08 13:35:00|22043.1|21243.1|22002.5|21202.5|22058.7|21593|21633|21202.5|11
1670506800000|2022-12-08 13:40:00|22007.5|21207.5|22012.4|21212.4|22017.5|21217.5|22000|21200|3
1670507100000|2022-12-08 13:45:00|22017.4|21217.4|22041|21241|22042.1|21585.9|21624.4|21198.4|3
1670507400000|2022-12-08 13:50:00|22039.5|21239.5|22019.4|21219.4|22045|21245|22007.4|21207.4|2
1670507700000|2022-12-08 13:55:00|22019.3|21219.3|21970.8|21170.8|22030.5|21230.5|21970.8|21170.8|4
1670508000000|2022-12-08 14:00:00|21969.7|21169.7|21932.5|21132.5|21969.7|21169.7|21932.5|21132.5|2
1670508300000|2022-12-08 14:05:00|21931|21131|21930|21130|21952.2|21152.2|21930|21130|9
1670508600000|2022-12-08 14:10:00|21939.2|21139.2|21910.5|21110.5|21953.9|21153.9|21903.9|21103.9|4
1670508900000|2022-12-08 14:15:00|21907.5|21107.5|21895.5|21095.5|21935.6|21135.6|21893.5|21093.5|6
1670509200000|2022-12-08 14:20:00|21897.6|21097.6|21505.9|21465.9|21901.1|21474.4|21496.9|21093.5|3
1670509500000|2022-12-08 14:25:00|21501.5|21461.5|21837.9|21037.9|21874.3|21468.5|21492.5|21037.9|8
1670509800000|2022-12-08 14:30:00|21835|21035|21912|21112|21912|21461.9|21436.5|21026.6|29
1670510100000|2022-12-08 14:35:00|21910.5|21110.5|21475.8|21451.8|21910.5|21476.9|21450.9|21052.4|7
1670510400000|2022-12-08 14:40:00|21484.9|21444.9|21545.8|21521.8|21961.8|21526.8|21476.9|21106.3|8
1670510700000|2022-12-08 14:45:00|21541.7|21517.7|21939.9|21139.9|21941.5|21517.7|21526.8|21130.4|19
1670511000000|2022-12-08 14:50:00|21938.4|21138.4|21555.8|21515.8|21955.8|21532.2|21555.8|21138.4|1
1670511300000|2022-12-08 14:55:00|21550.3|21526.3|21892.4|21092.4|21959.3|21551.3|21529.4|21087.4|9
1670511600000|2022-12-08 15:00:00|21907.9|21107.9|21843.2|21043.2|21907.9|21419.2|21438.2|21020.5|13
1670511900000|2022-12-08 15:05:00|21840.1|21040.1|21802.6|21002.6|21843.2|21407.4|21364.8|20955.9|16
1670512200000|2022-12-08 15:10:00|21800.1|21000.1|21795.5|20995.5|21814|21014|21779.9|20979.9|5
1670512500000|2022-12-08 15:15:00|21796.9|20996.9|21797.9|20997.9|21800.5|21363.4|21384.9|20978.5|6
1670512800000|2022-12-08 15:20:00|21800|21000|21758.9|20958.9|21800|21378.6|21330.9|20938.5|45
1670513100000|2022-12-08 15:25:00|21763.8|20963.8|21743.8|20943.8|21769.9|20969.9|21738.8|20938.8|3
1670513400000|2022-12-08 15:30:00|21742.8|20942.8|21746.4|20946.4|21868.9|21309.3|21347.8|20930.3|12
1670513700000|2022-12-08 15:35:00|21748.9|20948.9|21762.3|20962.3|21783.4|20983.4|21740.3|20940.3|9
1670514000000|2022-12-08 15:40:00|21348.4|21324.4|21780.1|20980.1|21803.2|21332.3|21338.6|20948.9|17
1670514300000|2022-12-08 15:45:00|21719.2|20919.2|21756.6|20956.6|21758.1|21285.6|21322.7|20908.1|28
1670514600000|2022-12-08 15:50:00|21755.6|20955.6|21771|20971|21820|21383.1|21423.1|20954.6|7
1670514900000|2022-12-08 15:55:00|21768.5|20968.5|21812.5|21012.5|21813.5|21366.6|21365.5|20963.5|3
1670515200000|2022-12-08 16:00:00|21810.5|21010.5|21787.5|20987.5|21838.6|21352|21387.5|20972.5|7
1670515500000|2022-12-08 16:05:00|21791|20991|21811.6|21011.6|21813.6|21359.9|21394.5|20979.5|4
1670515800000|2022-12-08 16:10:00|21813.6|21013.6|21426.2|21386.2|21817.7|21391.7|21414.7|20998.5|3
1670516100000|2022-12-08 16:15:00|21417.2|21393.2|21806.8|21006.8|21822.7|21403.5|21389.2|20975.2|12
1670516400000|2022-12-08 16:20:00|21814.8|21014.8|21818.9|21018.9|21818.9|21342.9|21358.8|20955.8|13
1670516700000|2022-12-08 16:25:00|21796.4|20996.4|21732.4|20932.4|21797.4|21341.6|21353.5|20931.4|10
1670517000000|2022-12-08 16:30:00|21733.4|20933.4|21730.2|20930.2|21733.4|21306.2|21330.2|20924.2|8
1670517300000|2022-12-08 16:35:00|21739.1|20939.1|21736.8|20936.8|21760.6|20960.6|21736.8|20936.8|3
1670517600000|2022-12-08 16:40:00|21731|20931|21369.8|21329.8|21731.7|21330.9|21336.1|20926.1|27
1670517900000|2022-12-08 16:45:00|21357.8|21333.8|21756.2|20956.2|21756.2|21339.3|21357.8|20953.3|3
1670518200000|2022-12-08 16:50:00|21378.3|21338.3|21795.2|20995.2|21808.1|21343.3|21376.2|20979.2|12
1670518500000|2022-12-08 16:55:00|21795.1|20995.1|21831.9|21031.9|21880.9|21444.6|21403.4|20981.3|19
1670518800000|2022-12-08 17:00:00|21834|21034|21822.9|21022.9|21844.4|21377|21408.7|20972.4|31
1670519100000|2022-12-08 17:05:00|21439.3|21399.3|21437|21413|21439.3|21413|21427.4|21397.9|10
1670519400000|2022-12-08 17:10:00|21434.5|21410.5|21869.8|21069.8|21922.7|21492.5|21434.5|20983.5|30
1670519700000|2022-12-08 17:15:00|21856.1|21056.1|21908.7|21108.7|21966|21166|21856.1|21056.1|5
1670520000000|2022-12-08 17:20:00|21907.7|21107.7|21923.7|21123.7|21932.3|21132.3|21902.6|21102.6|8
1670520300000|2022-12-08 17:25:00|21542.7|21502.7|21916.3|21116.3|21918.3|21502.7|21480.6|21084.1|12
1670520600000|2022-12-08 17:30:00|21915.2|21115.2|21972.2|21172.2|21972.2|21521.4|21522.2|21107.8|26
1670520900000|2022-12-08 17:35:00|21956.5|21156.5|21916.1|21116.1|21960.5|21464.4|21502.9|21078.9|14
1670521200000|2022-12-08 17:40:00|21914.1|21114.1|21867.3|21067.3|21914.1|21114.1|21867.3|21067.3|3
1670521500000|2022-12-08 17:45:00|21869.4|21069.4|21858.7|21058.7|21871.4|21449.3|21449.5|21057.6|17
1670521800000|2022-12-08 17:50:00|21861.7|21061.7|21887.7|21087.7|21911.3|21468.5|21482.2|21058.8|14
1670522100000|2022-12-08 17:55:00|21887.6|21087.6|21495.1|21455.1|21887.6|21462.5|21479.6|21087.6|3
1670522400000|2022-12-08 18:00:00|21911.6|21111.6|21919|21119|21963.6|21541|21527.6|21104.1|9
1670522700000|2022-12-08 18:05:00|21917.5|21117.5|21920.9|21120.9|21920.9|21491.4|21464.4|21063.9|13
1670523000000|2022-12-08 18:10:00|21918.9|21118.9|21947.2|21147.2|21950.7|21500.7|21540.7|21113.3|14
1670523300000|2022-12-08 18:15:00|21945.7|21145.7|21874.6|21074.6|21945.7|21506.2|21490.8|21072.2|14
1670523600000|2022-12-08 18:20:00|21870.1|21070.1|21883.6|21083.6|21917.6|21499|21478.1|21053.2|19
1670523900000|2022-12-08 18:25:00|21883.1|21083.1|21548.5|20748.5|21890.6|21473.7|21102.4|20699.5|132
1670524200000|2022-12-08 18:30:00|21539.6|20739.6|21695.3|20895.3|21776.3|20976.3|21539.6|20739.6|23
1670524500000|2022-12-08 18:35:00|21698.3|20898.3|21633.1|20833.1|21741.5|21240.8|21280.8|20818.4|21
1670524800000|2022-12-08 18:40:00|21629.1|20829.1|21714.2|20914.2|21736.6|21287.5|21327.5|20782.2|24
1670525100000|2022-12-08 18:45:00|21713.1|20913.1|21743.6|20943.6|21748.1|20948.1|21699.7|20899.7|5
1670525400000|2022-12-08 18:50:00|21730.3|20930.3|21705.9|20905.9|21730.3|21294.7|21313.3|20861|13
1670525700000|2022-12-08 18:55:00|21703.9|20903.9|21725.4|20925.4|21761.5|20961.5|21698.8|20898.8|4
1670590800000|2022-12-09 13:00:00|21499.3|20699.3|21634.1|20834.1|21634.1|20834.1|21473.1|20673.1|8
1670591100000|2022-12-09 13:05:00|21640.1|20840.1|21731.9|20931.9|21735|20935|21590.6|20790.6|4
1670591400000|2022-12-09 13:10:00|21727.4|20927.4|21637.2|20837.2|21727.4|20927.4|21634.7|20834.7|5
1670591700000|2022-12-09 13:15:00|21632.2|20832.2|21668.6|20868.6|21681|20881|21605.1|20805.1|13
1670592000000|2022-12-09 13:20:00|21679.3|20879.3|21678.2|20878.2|21679.3|20879.3|21678.2|20878.2|3
1670592300000|2022-12-09 13:25:00|21663.4|20863.4|21636.1|20836.1|21663.4|20863.4|21636.1|20836.1|4
1670592600000|2022-12-09 13:30:00|21633.1|20833.1|21575.8|20775.8|21633.1|21156.1|21196.1|20775.8|12
1670592900000|2022-12-09 13:35:00|21557.6|20757.6|21592.4|20792.4|21592.4|20792.4|21557.6|20757.6|6
1670593200000|2022-12-09 13:40:00|21593.3|20793.3|21592.8|20792.8|21599.8|20799.8|21591.3|20791.3|5
1670593500000|2022-12-09 13:45:00|21593.8|20793.8|21591.2|20791.2|21593.8|20793.8|21586.7|20786.7|1
1670593800000|2022-12-09 13:50:00|21592.2|20792.2|21609.8|20809.8|21609.8|20809.8|21592.2|20792.2|2
1670594100000|2022-12-09 13:55:00|21609.7|20809.7|21653.2|20853.2|21673.6|20873.6|21606.3|20806.3|20
1670594400000|2022-12-09 14:00:00|21656.3|20856.3|21650.1|20850.1|21656.3|20856.3|21646.7|20846.7|2
1670595000000|2022-12-09 14:10:00|21650|20850|21719.4|20919.4|21719.4|20919.4|21650|20850|6
1670595300000|2022-12-09 14:15:00|21721|20921|21729.4|20929.4|21729.4|20929.4|21721|20921|2
1670595600000|2022-12-09 14:20:00|21724.9|20924.9|21695.3|20895.3|21727.4|20927.4|21695.3|20895.3|16
1670595900000|2022-12-09 14:25:00|21696.9|20896.9|21705.9|20905.9|21730.9|21275.4|21299.4|20889.8|9
1670596200000|2022-12-09 14:30:00|21706.9|20906.9|21290.2|21250.2|21711.5|21250.2|21290.2|20872.1|13
1670596500000|2022-12-09 14:35:00|21285.6|21245.6|21566.3|20766.3|21662.7|21245.6|21214.9|20766.3|30
1670596800000|2022-12-09 14:40:00|21560.2|20760.2|21552.7|20752.7|21560.2|21125.3|21127.2|20706.3|19
1670597100000|2022-12-09 14:45:00|21149.3|21125.3|21554.6|20754.6|21556.6|21133.8|21145.6|20749.2|2
1670597400000|2022-12-09 14:50:00|21553.6|20753.6|21521.1|20721.1|21556.6|21133.2|21146.5|20716.1|30
1670597700000|2022-12-09 14:55:00|21516.1|20716.1|21519.5|20719.5|21536.5|20736.5|21511.4|20711.4|14
1670598000000|2022-12-09 15:00:00|21167.6|21143.6|21621.9|20821.9|21621.9|21143.6|21167.6|20755.6|6
1670598300000|2022-12-09 15:05:00|21621.8|20821.8|21677.8|20877.8|21677.8|20877.8|21621.8|20821.8|0
1670598600000|2022-12-09 15:10:00|21678.7|20878.7|21291.2|21251.2|21688.8|21251.2|21291.2|20873.7|7
1670598900000|2022-12-09 15:15:00|21291.1|21251.1|21587.2|20787.2|21589.7|21251.1|21291.1|20787.2|5
1670599200000|2022-12-09 15:20:00|21587.1|20787.1|21587|20787|21587.1|20787.1|21573.6|20773.6|2
1670599500000|2022-12-09 15:25:00|21573.6|20773.6|21560.8|20760.8|21573.6|20773.6|21534.4|20734.4|5
1670599800000|2022-12-09 15:30:00|21561.8|20761.8|21324|20524|21561.8|21086.5|20889.6|20511.5|58
1670600100000|2022-12-09 15:35:00|21327|20527|21422.5|20622.5|21425.2|20625.2|21327|20527|8
1670600400000|2022-12-09 15:40:00|21422.4|20622.4|21385.9|20585.9|21431.9|20631.9|21385.9|20585.9|3
1670600700000|2022-12-09 15:45:00|21356.9|20556.9|21308.8|20508.8|21364.8|20901.7|20925.7|20507.8|13
1670601000000|2022-12-09 15:50:00|21307.3|20507.3|20896.4|20856.4|21307.3|20889|20887.9|20479|27
1670601300000|2022-12-09 15:55:00|21298.9|20498.9|21268.4|20468.4|21298.9|20887.4|20857|20434|14
1670601600000|2022-12-09 16:00:00|21267.4|20467.4|21349|20549|21362.4|20562.4|21267.4|20467.4|11
1670601900000|2022-12-09 16:05:00|21341.4|20541.4|21345.6|20545.6|21345.7|20545.7|21305.8|20505.8|3
1670602200000|2022-12-09 16:10:00|20967.6|20927.6|21309.4|20509.4|21352.4|20935.2|20947.8|20507.9|6
1670602500000|2022-12-09 16:15:00|21312.5|20512.5|21280|20480|21313.3|20899.2|20869.6|20460.9|15
1670602800000|2022-12-09 16:20:00|21278.5|20478.5|21282.9|20482.9|21302.4|20502.4|21272.5|20472.5|11
1670603100000|2022-12-09 16:25:00|21272.8|20472.8|21265.3|20465.3|21272.8|20472.8|21263.9|20463.9|2
1670603400000|2022-12-09 16:30:00|21263.4|20463.4|21262.9|20462.9|21268.2|20844.5|20839.4|20408|40
1670603700000|2022-12-09 16:35:00|21261.7|20461.7|21291.2|20491.2|21297.4|20497.4|21256.8|20456.8|3
1670604000000|2022-12-09 16:40:00|21293.7|20493.7|20860.2|20820.2|21293.7|20821.2|20860.2|20446.1|3
1670604300000|2022-12-09 16:45:00|20857.1|20817.1|21216.6|20416.6|21238.9|20830.2|20798.5|20390.4|24
1670604600000|2022-12-09 16:50:00|21214.7|20414.7|21216.2|20416.2|21216.2|20416.2|21208.6|20408.6|2
1670604900000|2022-12-09 16:55:00|21224.8|20424.8|21230|20430|21243.7|20443.7|21217.7|20417.7|8
1670605200000|2022-12-09 17:00:00|21229.1|20429.1|21252.5|20452.5|21282|20873|20847.4|20429|14
1670605500000|2022-12-09 17:05:00|21251.5|20451.5|21273.2|20473.2|21273.2|20840.4|20877.3|20451.5|4
1670605800000|2022-12-09 17:10:00|21285.3|20485.3|21299.2|20499.2|21318.9|20868.8|20908.8|20477.8|9
1670606100000|2022-12-09 17:15:00|21299.1|20499.1|21303.1|20503.1|21303.1|20503.1|21295.1|20495.1|0
1670606400000|2022-12-09 17:20:00|21301.6|20501.6|20824.8|20784.8|21303.1|20805.7|20824.8|20402.8|24
1670606700000|2022-12-09 17:25:00|20815.8|20791.8|21159.6|20359.6|21222.4|20791.8|20757.3|20321.7|67
1670607000000|2022-12-09 17:30:00|21157.6|20357.6|20790|20750|21234|20750|20790|20357.6|19
1670607300000|2022-12-09 17:35:00|20788.5|20748.5|21151.6|20351.6|21174.3|20752.6|20761.9|20350.6|6
1670607600000|2022-12-09 17:40:00|21152.6|20352.6|21178|20378|21182.5|20754.8|20773.5|20352.6|7
1670607900000|2022-12-09 17:45:00|21175|20375|21143.5|20343.5|21175|20775.8|20793.7|20340|7
1670608200000|2022-12-09 17:50:00|20755.5|20715.5|21167.7|20367.7|21167.7|20723.1|20755.5|20339.6|6
1670608500000|2022-12-09 17:55:00|21167.6|20367.6|21143.7|20343.7|21167.6|20367.6|21139.6|20339.6|8
1670608800000|2022-12-09 18:00:00|21137.6|20337.6|20741|20717|21137.6|20719.6|20741|20326.5|1
1670609100000|2022-12-09 18:05:00|20742|20718|20768.3|20728.3|21191|20745.1|20742|20344.4|7
1670609400000|2022-12-09 18:10:00|20769.3|20729.3|20763.7|20739.7|20769.3|20739.8|20762.2|20729.3|0
1670609700000|2022-12-09 18:15:00|20761.8|20737.8|20761.7|20737.7|20761.8|20737.8|20760.7|20736.7|1
1670610000000|2022-12-09 18:20:00|20760.7|20736.7|20757.5|20733.5|21159.9|20741.1|20756.6|20356|5
1670610300000|2022-12-09 18:25:00|20755.9|20731.9|20695.1|20655.1|21159.5|20731.9|20676.3|20259.5|71
1670610600000|2022-12-09 18:30:00|20686.1|20662.1|20710.1|20670.1|21097.1|20670.1|20647.9|20247|17
1670610900000|2022-12-09 18:35:00|20713.1|20673.1|21102.1|20302.1|21121|20673.1|20713.1|20300.9|15
1670611200000|2022-12-09 18:40:00|21101.1|20301.1|21111.9|20311.9|21124.3|20699.9|20723.9|20265.8|2
1670611500000|2022-12-09 18:45:00|21110.9|20310.9|21089.7|20289.7|21119.3|20319.3|21088.8|20288.8|1
1670611800000|2022-12-09 18:50:00|21094.6|20294.6|21105.6|20305.6|21121.8|20693|20730|20285.8|3
1670612100000|2022-12-09 18:55:00|21104|20304|21078|20278|21108.9|20308.9|21078|20278|10
1670850000000|2022-12-12 13:00:00|20892|20092|20937.2|20137.2|20999.5|20448.8|20447.4|20036.3|33
1670850300000|2022-12-12 13:05:00|20933.8|20133.8|20907.8|20107.8|20936|20136|20897.9|20097.9|6
1670850600000|2022-12-12 13:10:00|20911|20111|20547.7|20507.7|20932|20507.7|20545.2|20104.4|7
1670850900000|2022-12-12 13:15:00|20911.6|20111.6|20896.6|20096.6|20915.9|20115.9|20896.6|20096.6|4
1670851200000|2022-12-12 13:20:00|20895.7|20095.7|20519|20479|20913.7|20479|20519|20094|1
1670851500000|2022-12-12 13:25:00|20518.9|20478.9|20518.9|20478.9|20518.9|20478.9|20518.9|20478.9|1
1670851800000|2022-12-12 13:30:00|20928.9|20128.9|20518.8|20478.8|20928.9|20478.9|20518.8|20128.9|6
1670852100000|2022-12-12 13:35:00|20894.5|20094.5|20907.3|20107.3|20925.9|20497.7|20510.2|20094.5|3
1670852400000|2022-12-12 13:40:00|20907.2|20107.2|20911.5|20111.5|20914.1|20114.1|20903|20103|4
1670852700000|2022-12-12 13:45:00|20908.9|20108.9|20908|20108|20908.9|20108.9|20908|20108|3
1670853000000|2022-12-12 13:50:00|20907.9|20107.9|20869.2|20069.2|20907.9|20465.3|20502.8|20067.5|9
1670853300000|2022-12-12 13:55:00|20868.3|20068.3|20479.9|20439.9|20869.2|20444|20477.4|20059.1|5
1670853600000|2022-12-12 14:00:00|20471.7|20431.7|20903.3|20103.3|20903.3|20433.8|20457.8|20050.1|7
1670853900000|2022-12-12 14:05:00|20900.8|20100.8|20850.9|20050.9|20900.8|20454.1|20490.7|20050.9|11
1670854200000|2022-12-12 14:10:00|20851.7|20051.7|20768.9|19968.9|20851.7|20429.9|20348.6|19948.7|55
1670854500000|2022-12-12 14:15:00|20767.2|19967.2|20813.1|20013.1|20836|20336.9|20329.7|19917.2|22
1670854800000|2022-12-12 14:20:00|20813|20013|20799.8|19999.8|20824.3|20024.3|20783.4|19983.4|5
1670855100000|2022-12-12 14:25:00|20799.7|19999.7|20717.1|19917.1|20799.7|20361.5|20359.1|19903.8|39
1670855400000|2022-12-12 14:30:00|20715.5|19915.5|20313.8|20289.8|20715.5|20289.8|20313.8|19887.8|1
1670855700000|2022-12-12 14:35:00|20699.2|19899.2|20697.7|19897.7|20739.9|20284.6|20301|19897.7|19
1670856000000|2022-12-12 14:40:00|20318.5|20278.5|20363.7|20339.7|20739.8|20349.5|20306.2|19929.1|7
1670856300000|2022-12-12 14:45:00|20376.8|20352.8|20778.1|19978.1|20778.1|20352.8|20376.8|19961.4|11
1670856600000|2022-12-12 14:50:00|20783.1|19983.1|20739.6|19939.6|20788.1|19988.1|20737.9|19937.9|6
1670856900000|2022-12-12 14:55:00|20738.8|19938.8|20743.7|19943.7|20744.6|19944.6|20737.9|19937.9|2
1670857200000|2022-12-12 15:00:00|20742.9|19942.9|20777.8|19977.8|20777.8|20312.8|20351.1|19932|5
1670857500000|2022-12-12 15:05:00|20779.5|19979.5|20772.6|19972.6|20787.1|19987.1|20766.2|19966.2|13
1670857800000|2022-12-12 15:10:00|20778.5|19978.5|20378.4|20338.4|20790.1|20372.6|20369.5|19965.9|6
1670858100000|2022-12-12 15:15:00|20380|20340|20745|19945|20775.1|20345.5|20369.5|19940.9|7
1670858400000|2022-12-12 15:20:00|20744.2|19944.2|20743.3|19943.3|20751.6|20364.6|20388.6|19938.3|20
1670858700000|2022-12-12 15:25:00|20740.8|19940.8|20740.7|19940.7|20743.3|19943.3|20739.9|19939.9|6
1670859000000|2022-12-12 15:30:00|20353.2|20313.2|20720.7|19920.7|20748.2|20315.6|20337.3|19919.8|24
1670859300000|2022-12-12 15:35:00|20724|19924|20345.6|20305.6|20724.8|20318.6|20327.6|19923.1|10
1670859600000|2022-12-12 15:40:00|20343.9|20303.9|20345.5|20305.5|20724.7|20305.5|20342.3|19924.6|5
1670859900000|2022-12-12 15:45:00|20344.1|20320.1|20727.9|19927.9|20731.2|20326.7|20344.1|19927.9|14
1670860200000|2022-12-12 15:50:00|20727.1|19927.1|20335|20295|20731.2|20324.7|20335|19927.1|15
1670860500000|2022-12-12 15:55:00|20334.9|20294.9|20648|19848|20690.5|20297.1|20243.3|19838.8|27
1670860800000|2022-12-12 16:00:00|20647.1|19847.1|20259.4|20219.4|20647.1|20219.4|20256.2|19837|3
1670861100000|2022-12-12 16:05:00|20248.9|20224.9|20238.2|20198.2|20625.1|20224.9|20233.7|19825.1|14
1670861400000|2022-12-12 16:10:00|20233.5|20209.5|20244|20204|20639|20237|20233.5|19828.2|26
1670861700000|2022-12-12 16:15:00|20242.4|20202.4|20241.1|20201.1|20634.5|20214.8|20215.2|19829.4|27
1670862000000|2022-12-12 16:20:00|20232.3|20208.3|20263.7|20223.7|20273.8|20243.5|20232.3|20208.3|34
1670862300000|2022-12-12 16:25:00|20262.1|20222.1|20229.8|20205.8|20265.4|20225.9|20229.8|20200.3|27
1670862600000|2022-12-12 16:30:00|20228.2|20204.2|20644.5|19844.5|20647.1|20239.2|20228.2|19824.5|30
1670862900000|2022-12-12 16:35:00|20642.8|19842.8|20212.3|20172.3|20644.4|20172.3|20163|19772.6|25
1670863200000|2022-12-12 16:40:00|20600|19800|20216.6|20176.6|20605.1|20180.8|20211|19786.8|20
1670863500000|2022-12-12 16:45:00|20214.9|20174.9|20666.5|19866.5|20670.7|20197|20202.7|19809.2|26
1670863800000|2022-12-12 16:50:00|20668.2|19868.2|20591.1|19791.1|20668.2|20185.5|20202.9|19779.7|17
1670864100000|2022-12-12 16:55:00|20194.6|20170.6|20222.6|20198.6|20597.3|20198.6|20182.1|19772.8|34
1670864400000|2022-12-12 17:00:00|20224.2|20200.2|20242.6|20218.6|20632.1|20223.5|20217.6|19825.5|30
1670864700000|2022-12-12 17:05:00|20243.4|20219.4|20622.1|19822.1|20627.1|20221.1|20243.4|19822.1|4
1670865000000|2022-12-12 17:10:00|20625.4|19825.4|20625.3|19825.3|20625.4|19825.4|20625.3|19825.3|8
1670865300000|2022-12-12 17:15:00|20624.5|19824.5|20232.3|20208.3|20625.3|20211.5|20229|19820.4|33
1670865600000|2022-12-12 17:20:00|20239.4|20199.4|20180.9|20140.9|20615.8|20210.6|20180.9|19762.6|33
1670865900000|2022-12-12 17:25:00|20177.6|20137.6|20109.9|20069.9|20541.6|20137.6|20106.6|19690.8|59
1670866200000|2022-12-12 17:30:00|20099.3|20075.3|20482.2|19682.2|20508.2|20082.8|20081|19680.6|32
1670866500000|2022-12-12 17:35:00|20098.1|20058.1|20595.6|19795.6|20596.5|20103.7|20096.4|19677.3|19
1670866800000|2022-12-12 17:40:00|20589|19789|20608.9|19808.9|20608.9|20193.9|20224.1|19788.9|13
1670867100000|2022-12-12 17:45:00|20599.8|19799.8|20576.4|19776.4|20601.4|19801.4|20576.4|19776.4|6
1670867400000|2022-12-12 17:50:00|20194.6|20154.6|20166.4|20126.4|20548.7|20156.3|20166.4|19729.6|8
1670867700000|2022-12-12 17:55:00|20599.6|19799.6|20594.5|19794.5|20655.4|20239.1|20231.1|19792.8|17
1670868000000|2022-12-12 18:00:00|20593.6|19793.6|20231.1|20191.1|20610.2|20191.1|20166.3|19737.9|10
1670868300000|2022-12-12 18:05:00|20225.6|20201.6|20285.2|20245.2|20651.1|20245.3|20225.6|19810.2|14
1670868600000|2022-12-12 18:10:00|20688.8|19888.8|20704.3|19904.3|20803.7|20003.7|20688|19888|31
1670868900000|2022-12-12 18:15:00|20702.6|19902.6|20678.6|19878.6|20702.6|19902.6|20639|19839|15
1670869200000|2022-12-12 18:20:00|20684.6|19884.6|20251.5|20227.5|20696.2|20258.7|20249.9|19841.4|12
1670869500000|2022-12-12 18:25:00|20230.1|20206.1|20560.5|19760.5|20676.6|20206.1|20155.7|19733.1|65
1670869800000|2022-12-12 18:30:00|20563.9|19763.9|20592.8|19792.8|20660.7|20235.6|20275.6|19758.8|28
1670870100000|2022-12-12 18:35:00|20597.8|19797.8|20605.3|19805.3|20629.4|20213.1|20192.6|19792.9|9
1670870400000|2022-12-12 18:40:00|20590.7|19790.7|20595.4|19795.4|20637.5|20215.7|20232|19790.7|8
1670870700000|2022-12-12 18:45:00|20598.7|19798.7|20648.4|19848.4|20663.5|19863.5|20598.7|19798.7|9
1670871000000|2022-12-12 18:50:00|20649.2|19849.2|20611.7|19811.7|20658.3|20243.4|20217.5|19806.4|7
1670871300000|2022-12-12 18:55:00|20615|19815|20633|19833|20640.4|19840.4|20615|19815|9
1670936400000|2022-12-13 13:00:00|20595.9|19795.9|20649.4|19849.4|20667|20201.6|20208.5|19779.4|40
1670936700000|2022-12-13 13:05:00|20648.6|19848.6|20601|19801|20648.6|20195.1|20223.4|19794.3|7
1670937000000|2022-12-13 13:10:00|20600.9|19800.9|20223.4|20183.4|20612.7|20185.1|20223.4|19800.9|3
1670937300000|2022-12-13 13:15:00|20221.7|20181.7|20650.9|19850.9|20658.4|20204.2|20214.6|19806.7|20
1670937600000|2022-12-13 13:20:00|20662.6|19862.6|20661.6|19861.6|20689.1|20277.9|20301.9|19861.6|13
1670937900000|2022-12-13 13:25:00|20660.8|19860.8|20629|19829|20660.8|19860.8|20629|19829|5
1670938200000|2022-12-13 13:30:00|20625.7|19825.7|20597.4|19797.4|20625.7|19825.7|20596.5|19796.5|5
1670938500000|2022-12-13 13:35:00|20594.9|19794.9|20589.8|19789.8|20594.9|19794.9|20587.4|19787.4|9
1670938800000|2022-12-13 13:40:00|20591.5|19791.5|20588.9|19788.9|20595.6|19795.6|20586.4|19786.4|4
1670939100000|2022-12-13 13:45:00|20590.6|19790.6|20612.3|19812.3|20612.3|20175.6|20213.1|19788.9|7
1670939400000|2022-12-13 13:50:00|20609|19809|20180.1|20156.1|20609|20177.3|20180.1|19772.3|7
1670939700000|2022-12-13 13:55:00|20176.7|20152.7|20204.7|20164.7|20595.5|20166.4|20174.3|19767.1|7
1670940000000|2022-12-13 14:00:00|20202.2|20162.2|20590.5|19790.5|20593|20175.3|20189.2|19789.7|5
1670940300000|2022-12-13 14:05:00|20590.4|19790.4|20590.4|19790.4|20590.4|19790.4|20590.4|19790.4|2
1670940600000|2022-12-13 14:10:00|20198.3|20174.3|20532.1|19732.1|20565.4|20174.3|20191.6|19732.1|13
1670940900000|2022-12-13 14:15:00|20532|19732|20578.6|19778.6|20594.6|19794.6|20532|19732|16
1670941200000|2022-12-13 14:20:00|20569.5|19769.5|20494.4|19694.4|20569.5|20117|20110.5|19691.9|5
1670941500000|2022-12-13 14:25:00|20502.7|19702.7|20514.4|19714.4|20514.4|20071.1|20106.9|19693.6|4
1670941800000|2022-12-13 14:30:00|20511.9|19711.9|20110.5|20086.5|20511.9|20086.5|20110.5|19701.9|3
1670942100000|2022-12-13 14:35:00|20103.8|20079.8|20585.2|19785.2|20589.3|20079.8|20103.8|19747.7|13
1670942400000|2022-12-13 14:40:00|20583.5|19783.5|20499.3|19699.3|20583.5|20101.8|20138.5|19696.8|22
1670942700000|2022-12-13 14:45:00|20495.1|19695.1|20578.4|19778.4|20578.4|20149.1|20122.9|19695.1|22
1670943000000|2022-12-13 14:50:00|20583.4|19783.4|20577.5|19777.5|20583.4|19783.4|20577.5|19777.5|11
1670943300000|2022-12-13 14:55:00|20573.3|19773.3|20583.3|19783.3|20583.3|20163.8|20153.6|19738.3|7
1670943600000|2022-12-13 15:00:00|20584.9|19784.9|20198.2|20158.2|20604.2|20202.1|20188.6|19783.3|29
1670943900000|2022-12-13 15:05:00|20207.3|20167.3|20224.9|20184.9|20609.9|20189.1|20207.3|19799|5
1670944200000|2022-12-13 15:10:00|20642.3|19842.3|20662.3|19862.3|20674.8|20263.7|20287.7|19842.3|36
1670944500000|2022-12-13 15:15:00|20659.8|19859.8|20641.4|19841.4|20662.3|19862.3|20641.4|19841.4|24
1670944800000|2022-12-13 15:20:00|20642.2|19842.2|20631.4|19831.4|20642.2|19842.2|20631.4|19831.4|5
1670945100000|2022-12-13 15:25:00|20633|19833|20618|19818|20633|19833|20618|19818|4
1670945400000|2022-12-13 15:30:00|20619.7|19819.7|20553.8|19753.8|20624.7|20190.2|20203.8|19752.1|20
1670945700000|2022-12-13 15:35:00|20555.5|19755.5|20594.7|19794.7|20594.7|19794.7|20555.5|19755.5|19
1670946000000|2022-12-13 15:40:00|20599.7|19799.7|20247.2|20207.2|20624.7|20207.2|20222.2|19799.7|2
1670946300000|2022-12-13 15:45:00|20247.1|20207.1|20661.3|19861.3|20662.9|20243.7|20247.1|19827.9|22
1670946600000|2022-12-13 15:50:00|20654.6|19854.6|20644.6|19844.6|20654.6|19854.6|20641.2|19841.2|20
1670946900000|2022-12-13 15:55:00|20644.5|19844.5|20636.2|19836.2|20644.5|19844.5|20636.2|19836.2|4
1670947200000|2022-12-13 16:00:00|20635.4|19835.4|20648.6|19848.6|20648.7|19848.7|20629.5|19829.5|1
1670947500000|2022-12-13 16:05:00|20649.4|19849.4|20264.5|20224.5|20649.4|20228.6|20264.5|19849.4|13
1670947800000|2022-12-13 16:10:00|20264.4|20224.4|20264.4|20224.4|20264.4|20224.4|20264.4|20224.4|1
1670948100000|2022-12-13 16:15:00|20265.2|20225.2|20230.2|20190.2|20626.9|20225.2|20230.2|19818.5|11
1670948400000|2022-12-13 16:20:00|20228.5|20188.5|20228.4|20188.4|20231.8|20191.8|20228.4|20188.4|1
1670948700000|2022-12-13 16:25:00|20230.1|20190.1|20236.8|20196.8|20236.8|20196.8|20230.1|20190.1|16
1670949000000|2022-12-13 16:30:00|20235.1|20195.1|20628.4|19828.4|20637.6|20233.5|20235.1|19828.4|34
1670949300000|2022-12-13 16:35:00|20630.9|19830.9|20633.4|19833.4|20633.4|19833.4|20630.1|19830.1|1
1670949600000|2022-12-13 16:40:00|20632.6|19832.6|20625|19825|20633.4|19833.4|20621.6|19821.6|33
1670949900000|2022-12-13 16:45:00|20624.9|19824.9|20629.9|19829.9|20629.9|19829.9|20624.1|19824.1|6
1670950500000|2022-12-13 16:55:00|20632.4|19832.4|20632.3|19832.3|20632.4|19832.4|20629|19829|21
1670950800000|2022-12-13 17:00:00|20254.8|20214.8|20634|19834|20634|20217.3|20250.6|19829.8|6
1670951100000|2022-12-13 17:05:00|20631.5|19831.5|20631.4|19831.4|20633.1|19833.1|20631.4|19831.4|12
1670951400000|2022-12-13 17:10:00|20632.2|19832.2|20652.2|19852.2|20652.2|20232.7|20250|19831.4|6
1670951700000|2022-12-13 17:15:00|20274.7|20234.7|20647.1|19847.1|20652.2|20247.7|20271.6|19839.7|7
1670952000000|2022-12-13 17:20:00|20652.1|19852.1|20654.6|19854.6|20658|20239.6|20277.9|19849.6|8
1670952300000|2022-12-13 17:25:00|20655.4|19855.4|20647|19847|20658.8|20252.6|20265.7|19847|13
1670952600000|2022-12-13 17:30:00|20261.2|20221.2|20243.2|20219.2|20263.7|20224.2|20243.2|20219.2|18
1670952900000|2022-12-13 17:35:00|20238.1|20214.1|20224.5|20184.5|20628.6|20214.1|20211.5|19802|14
1670953200000|2022-12-13 17:40:00|20224.4|20184.4|20631.9|19831.9|20633.6|20206.1|20216.9|19801.9|24
1670953500000|2022-12-13 17:45:00|20631.1|19831.1|20631|19831|20631.9|19831.9|20631|19831|2
1670953800000|2022-12-13 17:50:00|20622.9|19822.9|20585.9|19785.9|20622.9|20177.6|20202.6|19780.1|22
1670954100000|2022-12-13 17:55:00|20584.3|19784.3|20600.9|19800.9|20600.9|19800.9|20584.3|19784.3|12
1670954400000|2022-12-13 18:00:00|20602.6|19802.6|20599.2|19799.2|20602.6|19802.6|20599.2|19799.2|4
1670954700000|2022-12-13 18:05:00|20215.8|20175.8|20599.1|19799.1|20600.8|20183.8|20198.6|19790.7|14
1670955000000|2022-12-13 18:10:00|20598.3|19798.3|20217.4|20177.4|20599.1|20188.7|20211|19791.6|31
1670955300000|2022-12-13 18:15:00|20596.6|19796.6|20627.1|19827.1|20627.1|20160.5|20190.5|19771.3|11
1670955600000|2022-12-13 18:20:00|20634.5|19834.5|20614.6|19814.6|20649.6|20223.8|20243.6|19813.8|11
1670955900000|2022-12-13 18:25:00|20613.8|19813.8|20149|20125|20628.8|20191.8|20146.3|19748.6|43
1670956200000|2022-12-13 18:30:00|20541.9|19741.9|20154.8|20130.8|20564.5|20133.7|20154.8|19741.9|1
1670956500000|2022-12-13 18:35:00|20565.3|19765.3|20571|19771|20573.5|20135.8|20157.3|19752.8|8
1670956800000|2022-12-13 18:40:00|20574.4|19774.4|20576|19776|20576|19776|20574.3|19774.3|0
1670957100000|2022-12-13 18:45:00|20577.7|19777.7|20601|19801|20633.5|19833.5|20577.7|19777.7|31
1670957400000|2022-12-13 18:50:00|20599.3|19799.3|20579.3|19779.3|20601.8|19801.8|20576.8|19776.8|1
1670957700000|2022-12-13 18:55:00|20576.8|19776.8|20601.7|19801.7|20611.7|20159.2|20199.2|19772.6|19
1671022800000|2022-12-14 13:00:00|20631.7|19831.7|20761.5|19961.5|20839.9|20039.9|20631.7|19831.7|68
1671023100000|2022-12-14 13:05:00|20759|19959|20649.9|19849.9|20759.8|20341.5|20351.8|19846.8|14
1671023400000|2022-12-14 13:10:00|20653.3|19853.3|20702.2|19902.2|20702.2|20256.1|20284.1|19828.3|36
1671023700000|2022-12-14 13:15:00|20703.9|19903.9|20675.4|19875.4|20703.9|20293.1|20322.8|19873.7|8
1671024000000|2022-12-14 13:20:00|20676.2|19876.2|20663.1|19863.1|20681.4|19881.4|20656.3|19856.3|52
1671024300000|2022-12-14 13:25:00|20663.9|19863.9|20663.9|19863.9|20663.9|19863.9|20663.1|19863.1|1
1671024600000|2022-12-14 13:30:00|20674.2|19874.2|20673.8|19873.8|20683.7|19883.7|20673.8|19873.8|55
1671024900000|2022-12-14 13:35:00|20670.4|19870.4|20678.8|19878.8|20678.8|19878.8|20666.3|19866.3|5
1671025200000|2022-12-14 13:40:00|20691.3|19891.3|20721.1|19921.1|20721.1|19921.1|20691.3|19891.3|6
1671025500000|2022-12-14 13:45:00|20721|19921|20721|19921|20721|19921|20721|19921|0
1671025800000|2022-12-14 13:50:00|20720.2|19920.2|20715.2|19915.2|20720.2|19920.2|20715.2|19915.2|2
1671026100000|2022-12-14 13:55:00|20353.8|20329.8|20681.9|19881.9|20734.7|20329.8|20353|19880.3|13
1671026400000|2022-12-14 14:00:00|20681.8|19881.8|20675.9|19875.9|20681.8|19881.8|20674.2|19874.2|19
1671026700000|2022-12-14 14:05:00|20677.6|19877.6|20677.5|19877.5|20677.6|19877.6|20673.3|19873.3|19
1671027000000|2022-12-14 14:10:00|20679.3|19879.3|20326.8|20302.8|20710.8|20302.8|20308.3|19879.3|33
1671027300000|2022-12-14 14:15:00|20335.6|20295.6|20741.7|19941.7|20744.2|20344.2|20326.8|19925.3|22
1671027600000|2022-12-14 14:20:00|20741.6|19941.6|20739|19939|20757.4|19957.4|20739|19939|13
1671027900000|2022-12-14 14:25:00|20740.5|19940.5|20747|19947|20750.5|19950.5|20738.9|19938.9|23
1671028200000|2022-12-14 14:30:00|20748|19948|20685.4|19885.4|20748.7|20325.3|20331.6|19885.4|17
1671028500000|2022-12-14 14:35:00|20678.1|19878.1|20657.1|19857.1|20678.1|19878.1|20655.4|19855.4|30
1671028800000|2022-12-14 14:40:00|20653.8|19853.8|20650.8|19850.8|20669.9|19869.9|20650.8|19850.8|36
1671029100000|2022-12-14 14:45:00|20649.1|19849.1|20633.9|19833.9|20649.1|19849.1|20630.8|19830.8|9
1671029400000|2022-12-14 14:50:00|20623.5|19823.5|20623|19823|20630.4|19830.4|20610.4|19810.4|6
1671029700000|2022-12-14 14:55:00|20626.4|19826.4|20624.7|19824.7|20627.2|19827.2|20603|19803|18
1671030000000|2022-12-14 15:00:00|20627.2|19827.2|20682|19882|20682|19882|20627.2|19827.2|10
1671030300000|2022-12-14 15:05:00|20682.7|19882.7|20315.2|20275.2|20692.7|20276|20303.5|19882.7|3
1671030600000|2022-12-14 15:10:00|20314.4|20274.4|20353.6|20313.6|20722|20315.3|20314.4|19920.3|21
1671030900000|2022-12-14 15:15:00|20742.7|19942.7|20809.8|20009.8|20811.5|20384.8|20373.4|19942.7|23
1671031200000|2022-12-14 15:20:00|20830.4|20030.4|20500.1|20460.1|20884.6|20477.8|20451.8|20030.4|50
1671031500000|2022-12-14 15:25:00|20500|20460|20533.4|20493.4|20879.7|20493.4|20494.9|20072.2|10
1671031800000|2022-12-14 15:30:00|20536.9|20496.9|20854.6|20054.6|20911.8|20511.4|20528.5|20054.6|23
1671032100000|2022-12-14 15:35:00|20879.8|20079.8|20482.4|20442.4|20880.7|20444.9|20482.4|20064.1|33
1671032400000|2022-12-14 15:40:00|20860.8|20060.8|20547.3|20507.3|20917.2|20507.4|20488.5|20060.8|6
1671032700000|2022-12-14 15:45:00|20516.4|20476.4|20897.1|20097.1|20897.2|20476.4|20516.4|20078.9|8
1671033000000|2022-12-14 15:50:00|||||||||1
1671033300000|2022-12-14 15:55:00|20516.3|20476.3|20791.2|19991.2|20895.3|20476.3|20516.3|19985.5|19
1671033600000|2022-12-14 16:00:00|20790.5|19990.5|20452.9|20412.9|20833.7|20412.9|20452.9|19986.2|1
1671033900000|2022-12-14 16:05:00|20833.7|20033.7|20810.5|20010.5|20833.7|20416.2|20456.2|19991.3|13
1671034200000|2022-12-14 16:10:00|20827.1|20027.1|20436.1|20396.1|20832|20402.5|20425.7|19990.5|8
1671034500000|2022-12-14 16:15:00|20423.1|20399.1|20763.7|19963.7|20783|20399.1|20381.2|19962|4
1671034800000|2022-12-14 16:20:00|20386.2|20346.2|20765.4|19965.4|20765.4|20346.2|20386.2|19965.4|11
1671035100000|2022-12-14 16:25:00|20765.3|19965.3|20378.4|20354.4|20765.3|20354.4|20376.7|19965.3|20
1671035400000|2022-12-14 16:30:00|20387.2|20347.2|20385.4|20345.4|20387.2|20347.2|20385.4|20345.4|22
1671035700000|2022-12-14 16:35:00|20388.7|20348.7|20393.1|20369.1|20777|20369.2|20388.7|19977|2
1671036000000|2022-12-14 16:40:00|20388|20364|20772.7|19972.7|20775.2|20364|20388|19969.4|4
1671036300000|2022-12-14 16:45:00|20772.6|19972.6|20394.5|20354.5|20775.1|20354.5|20392.8|19971.9|7
1671036600000|2022-12-14 16:50:00|20394.4|20354.4|20394.4|20354.4|20773.7|20354.6|20392.9|19973.7|9
1671036900000|2022-12-14 16:55:00|||||||||3
1671037200000|2022-12-14 17:00:00|20395.2|20355.2|20391.3|20367.3|20396.9|20367.4|20389.7|20355.2|0
1671037500000|2022-12-14 17:05:00|20393.8|20369.8|20776.6|19976.6|20780.1|20372.9|20392.1|19975.8|23
1671037800000|2022-12-14 17:10:00|20397.3|20357.3|20433.9|20393.9|20801.4|20393.9|20397.3|19984.3|3
1671038100000|2022-12-14 17:15:00|20432.2|20392.2|20421.6|20397.6|20434.7|20405.3|20420.7|20389.5|8
1671038400000|2022-12-14 17:20:00|20411.3|20387.3|20401.8|20361.8|20791.3|20387.3|20392.2|19973|34
1671038700000|2022-12-14 17:25:00|20404.9|20380.9|20849.9|20049.9|20849.9|20418|20404.9|19996.9|70
1671039000000|2022-12-14 17:30:00|20849.1|20049.1|20854.6|20054.6|20886.2|20466.3|20473.7|20037.7|75
1671039300000|2022-12-14 17:35:00|20455.8|20431.8|20832|20032|20836.3|20431.8|20447.1|20031.3|28
1671039600000|2022-12-14 17:40:00|20832.8|20032.8|20454.3|20414.3|20832.8|20414.4|20453.6|20032.8|1
1671039900000|2022-12-14 17:45:00|20445.7|20405.7|20458.6|20418.6|20835.5|20419.4|20445.7|20034.7|32
1671040200000|2022-12-14 17:50:00|20451.4|20427.4|20453|20429|20453.1|20429.1|20451.4|20427.4|0
1671040500000|2022-12-14 17:55:00|20455.5|20431.5|20819.6|20019.6|20827|20431.5|20455.5|20019.6|1
1671040800000|2022-12-14 18:00:00|20818.8|20018.8|20814.7|20014.7|20818.8|20018.8|20814.7|20014.7|0
1671041100000|2022-12-14 18:05:00|20816.3|20016.3|20437.8|20397.8|20817|20397.8|20437.8|20016.3|1
1671041400000|2022-12-14 18:10:00|20438.6|20398.6|20437.7|20397.7|20438.6|20408.1|20431.3|20397.7|1
1671041700000|2022-12-14 18:15:00|20816.2|20016.2|20823.5|20023.5|20826.6|20026.6|20816.2|20016.2|1
1671042000000|2022-12-14 18:20:00|20825|20025|20445.8|20421.8|20828.1|20421.8|20445.8|20025|1
1671042300000|2022-12-14 18:25:00|20447.6|20423.6|20802.1|20002.1|20834.6|20435.1|20372|19980.9|30
1671042600000|2022-12-14 18:30:00|20798.6|19998.6|20803.4|20003.4|20809.4|20385.3|20415|19985.3|0
1671042900000|2022-12-14 18:35:00|20801.6|20001.6|20802.6|20002.6|20802.6|20002.6|20800.8|20000.8|1
1671043200000|2022-12-14 18:40:00|20802.5|20002.5|20802.5|20002.5|20803.3|20003.3|20802.5|20002.5|0
1671043500000|2022-12-14 18:45:00|20803.3|20003.3|20428.2|20388.2|20805.8|20388.2|20428.2|20003.3|0
1671043800000|2022-12-14 18:50:00|20802.5|20002.5|20359.8|20335.8|20802.5|20353.3|20351.1|19942.2|12
1671044100000|2022-12-14 18:55:00|20352.9|20328.9|20761.4|19961.4|20786.5|20328.9|20352.9|19905.1|12
1671109200000|2022-12-15 13:00:00|20754.9|19954.9|20750.1|19950.1|20758.4|19958.4|20750.1|19950.1|0
1671109500000|2022-12-15 13:05:00|20750.9|19950.9|20647.8|19847.8|20750.9|20281.4|20318.9|19847.8|21
1671109800000|2022-12-15 13:10:00|20646.1|19846.1|20643.3|19843.3|20698.6|19898.6|20638.6|19838.6|10
1671110100000|2022-12-15 13:15:00|20642.5|19842.5|20639.2|19839.2|20643.3|19843.3|20639.2|19839.2|27
1671110400000|2022-12-15 13:20:00|||||||||2
1671110700000|2022-12-15 13:25:00|20648.2|19848.2|20648.7|19848.7|20651.2|19851.2|20646.7|19846.7|7
1671111000000|2022-12-15 13:30:00|20648.6|19848.6|20219.6|20179.6|20648.6|20179.6|20219.6|19800.4|39
1671111300000|2022-12-15 13:35:00|20244.2|20204.2|20631.8|19831.8|20636.8|20204.2|20244.2|19800.1|4
1671111600000|2022-12-15 13:40:00|20633.5|19833.5|20633.5|19833.5|20633.5|19833.5|20632.8|19832.8|5
1671111900000|2022-12-15 13:45:00|20631.7|19831.7|20632.2|19832.2|20633.7|19833.7|20631|19831|20
1671112200000|2022-12-15 13:50:00|20634|19834|20619.2|19819.2|20634|19834|20619.2|19819.2|2
1671112500000|2022-12-15 13:55:00|20621|19821|20631.2|19831.2|20644|19844|20621|19821|48
1671112800000|2022-12-15 14:00:00|20638.2|19838.2|20626.7|19826.7|20644.2|19844.2|20626.7|19826.7|48
1671113100000|2022-12-15 14:05:00|20627.4|19827.4|20632.4|19832.4|20632.4|19832.4|20627.4|19827.4|20
1671113400000|2022-12-15 14:10:00|20632.1|19832.1|20213.1|20173.1|20632.1|20188.6|20207.4|19831.4|11
1671113700000|2022-12-15 14:15:00|20590.1|19790.1|20590.1|19790.1|20590.1|19790.1|20589.3|19789.3|16
1671114000000|2022-12-15 14:20:00|20588|19788|20588|19788|20588|20167.3|20207.3|19788|4
1671114300000|2022-12-15 14:25:00|20207.3|20167.3|20534|19734|20588|20170.2|20158.7|19731.5|32
1671114600000|2022-12-15 14:30:00|20531.5|19731.5|20546.4|19746.4|20546.4|20097.2|20137.2|19720.4|39
1671114900000|2022-12-15 14:35:00|20549.9|19749.9|20583.9|19783.9|20583.9|19783.9|20549.9|19749.9|1
1671115200000|2022-12-15 14:40:00|20587.4|19787.4|20587.3|19787.3|20587.4|19787.4|20587.3|19787.3|5
1671115500000|2022-12-15 14:45:00|20184.3|20160.3|20587.3|19787.3|20587.3|20181.6|20184.3|19787.3|8
1671115800000|2022-12-15 14:50:00|20588.8|19788.8|20233.5|20193.5|20626.5|20209|20208.7|19788.8|8
1671116100000|2022-12-15 14:55:00|20228|20204|20634.2|19834.2|20650|20233.5|20228|19834.2|2
1671116400000|2022-12-15 15:00:00|20636.5|19836.5|20619.9|19819.9|20637.5|19837.5|20619.9|19819.9|19
1671116700000|2022-12-15 15:05:00|20619.2|19819.2|20275.9|20235.9|20653.4|20235.9|20274.1|19813.9|4
1671117000000|2022-12-15 15:10:00|20626.6|19826.6|20614.1|19814.1|20626.6|19826.6|20614.1|19814.1|0
1671117300000|2022-12-15 15:15:00|20613.4|19813.4|20599|19799|20613.4|19813.4|20589.8|19789.8|2
1671117600000|2022-12-15 15:20:00|20595.8|19795.8|20184.7|20160.7|20598.3|20194.2|20184.7|19782.7|26
1671117900000|2022-12-15 15:25:00|20199.5|20159.5|20216.9|20176.9|20594.4|20176.9|20199.4|19784.4|12
1671118200000|2022-12-15 15:30:00|20218.6|20178.6|20216.9|20176.9|20218.6|20178.6|20216.9|20176.9|6
1671118500000|2022-12-15 15:35:00|20592.6|19792.6|20187.1|20163.1|20592.6|20172.3|20187.1|19792.6|1
1671118800000|2022-12-15 15:40:00|20186.3|20162.3|20557.6|19757.6|20557.6|20162.3|20181|19757.6|13
1671119100000|2022-12-15 15:45:00|20560.1|19760.1|20575.1|19775.1|20592.5|20175|20213.2|19760.1|2
1671119400000|2022-12-15 15:50:00|20569.9|19769.9|20570.1|19770.1|20570.9|19770.9|20569.9|19769.9|1
1671119700000|2022-12-15 15:55:00|20188.6|20148.6|20560.6|19760.6|20562.4|20155.6|20185.4|19758.1|14
1671120000000|2022-12-15 16:00:00|20559.9|19759.9|20561.6|19761.6|20563.4|19763.4|20559.9|19759.9|4
1671120300000|2022-12-15 16:05:00|20571.6|19771.6|20537.8|19737.8|20571.6|20134.6|20158.6|19724.1|34
1671120600000|2022-12-15 16:10:00|20536.8|19736.8|20537.8|19737.8|20537.8|19737.8|20536.8|19736.8|25
1671120900000|2022-12-15 16:15:00|20537.1|19737.1|20149.5|20109.5|20538.1|20113.3|20137.3|19729|23
1671121200000|2022-12-15 16:20:00|20150.8|20126.8|20209.1|19409.1|20539.5|20126.8|19683.6|19254|190
1671121500000|2022-12-15 16:25:00|20205.6|19405.6|20210.4|19410.4|20270.4|19801.9|19781.9|19361.3|24
1671121800000|2022-12-15 16:30:00|20206.1|19406.1|20179.6|19379.6|20214.6|19748.6|19788.6|19367.9|19
1671122100000|2022-12-15 16:35:00|20182.4|19382.4|20193.4|19393.4|20193.4|19393.4|20182.4|19382.4|18
1671122400000|2022-12-15 16:40:00|20192.6|19392.6|20268|19468|20278.2|19815.8|19782.9|19387.8|27
1671122700000|2022-12-15 16:45:00|20261|19461|20282.6|19482.6|20282.6|19864.5|19904.5|19445.1|10
1671123000000|2022-12-15 16:50:00|20280.8|19480.8|20361.2|19561.2|20383.3|19583.3|20270.1|19470.1|4
1671123300000|2022-12-15 16:55:00|20360.5|19560.5|20399.3|19599.3|20399.3|19997.3|20021.3|19559.8|3
1671123600000|2022-12-15 17:00:00|20397|19597|20398.8|19598.8|20402.6|19602.6|20394.8|19594.8|3
1671123900000|2022-12-15 17:05:00|20395.1|19595.1|20417.4|19617.4|20417.4|19617.4|20395.1|19595.1|3
1671124200000|2022-12-15 17:10:00|20438.6|19638.6|20451.6|19651.6|20469.9|19669.9|20391.1|19591.1|4
1671124500000|2022-12-15 17:15:00|20423.5|19623.5|20470.4|19670.4|20471.9|19671.9|20422.5|19622.5|10
1671124800000|2022-12-15 17:20:00|20473.9|19673.9|20465.1|19665.1|20488.6|19688.6|20464.6|19664.6|3
1671125100000|2022-12-15 17:25:00|20465|19665|20438|19638|20465|19665|20435|19635|1
1671125400000|2022-12-15 17:30:00|20432.7|19632.7|20407.6|19607.6|20450.1|19650.1|20407.6|19607.6|7
1671125700000|2022-12-15 17:35:00|20365.4|19565.4|20437.4|19637.4|20437.4|19637.4|20365.4|19565.4|5
1671126000000|2022-12-15 17:40:00|20439.2|19639.2|20503.7|19703.7|20503.7|19703.7|20437.4|19637.4|0
1671126300000|2022-12-15 17:45:00|20505.5|19705.5|20416.6|19616.6|20505.5|19705.5|20416.6|19616.6|3
1671126600000|2022-12-15 17:50:00|20417.3|19617.3|20442|19642|20458.1|19658.1|20417.3|19617.3|2
1671126900000|2022-12-15 17:55:00|20445.5|19645.5|20410.2|19610.2|20445.5|19645.5|20395.2|19595.2|1
1671127200000|2022-12-15 18:00:00|20408.4|19608.4|20375.7|19575.7|20408.4|19608.4|20374|19574|1
1671127500000|2022-12-15 18:05:00|20374|19574|20380.4|19580.4|20384|19584|20371.5|19571.5|0
1671127800000|2022-12-15 18:10:00|20373.3|19573.3|20390.4|19590.4|20390.4|19590.4|20369.2|19569.2|2
1671128100000|2022-12-15 18:15:00|20387.9|19587.9|20494.9|19694.9|20494.9|19694.9|20387.8|19587.8|10
1671128400000|2022-12-15 18:20:00|20492.4|19692.4|20516|19716|20516|19716|20491.3|19691.3|2
1671128700000|2022-12-15 18:25:00|20521.1|19721.1|20523.2|19723.2|20562.7|20141.3|20138.1|19699.1|27
1671129000000|2022-12-15 18:30:00|20523.1|19723.1|20513.9|19713.9|20523.1|19723.1|20513.9|19713.9|1
1671129300000|2022-12-15 18:35:00|20513.8|19713.8|20483.2|19683.2|20514.6|19714.6|20476.2|19676.2|5
1671129900000|2022-12-15 18:45:00|20483.1|19683.1|20475.2|19675.2|20483.1|19683.1|20464.2|19664.2|0
1671130200000|2022-12-15 18:50:00|20472.2|19672.2|20464.9|19664.9|20477.5|19677.5|20449.9|19649.9|16
1671130500000|2022-12-15 18:55:00|20467.1|19667.1|20535|19735|20535|20075.9|20085.9|19655.3|9
1671195600000|2022-12-16 13:00:00|20158.1|20134.1|20534|19734|20534.4|20134.1|20158.1|19710|21
1671195900000|2022-12-16 13:05:00|20533.3|19733.3|20166.7|20126.7|20533.3|20126.7|20155.6|19731.4|6
1671196200000|2022-12-16 13:10:00|20541.1|19741.1|20183.6|20143.6|20551.1|20152.7|20171.3|19741.1|6
1671196500000|2022-12-16 13:15:00|20183.5|20143.5|20537.4|19737.4|20537.4|20154|20171.2|19733.8|6
1671196800000|2022-12-16 13:20:00|20140.4|20116.4|20475.2|19675.2|20549.9|20153.6|20140.4|19675.2|11
1671197100000|2022-12-16 13:25:00|20478.8|19678.8|20530.2|19730.2|20531|19731|20478.8|19678.8|1
1671197400000|2022-12-16 13:30:00|20530.9|19730.9|20528.8|19728.8|20535.6|19735.6|20528.8|19728.8|0
1671197700000|2022-12-16 13:35:00|20527|19727|20525.2|19725.2|20597.6|20156.7|20174.8|19725.2|8
1671198000000|2022-12-16 13:40:00|20527|19727|20532.3|19732.3|20532.3|19732.3|20526.9|19726.9|3
1671198300000|2022-12-16 13:45:00|20534.8|19734.8|20542|19742|20542|19742|20534.8|19734.8|7
1671198600000|2022-12-16 13:50:00|20541.9|19741.9|20541.9|19741.9|20541.9|19741.9|20541.9|19741.9|0
1671198900000|2022-12-16 13:55:00|20539.4|19739.4|20556.2|19756.2|20556.2|19756.2|20536.9|19736.9|7
1671199200000|2022-12-16 14:00:00|20554.4|19754.4|20204.2|20180.2|20586.5|20180.2|20204.2|19753.7|22
1671199500000|2022-12-16 14:05:00|20222.2|20198.2|20658.3|19858.3|20668.6|20205.2|20222.2|19819.3|15
1671199800000|2022-12-16 14:10:00|20655.8|19855.8|20729.3|19929.3|20730.1|19930.1|20655.8|19855.8|3
1671200100000|2022-12-16 14:15:00|20730.7|19930.7|20661.8|19861.8|20731.8|19931.8|20661.8|19861.8|18
1671200400000|2022-12-16 14:20:00|20304.8|20264.8|20719.3|19919.3|20728.6|20315.9|20304.8|19892.5|25
1671200700000|2022-12-16 14:25:00|20719.2|19919.2|20657.8|19857.8|20719.2|19919.2|20630.3|19830.3|12
1671201000000|2022-12-16 14:30:00|20677.6|19877.6|20677.1|19877.1|20694.6|19894.6|20652.1|19852.1|3
1671201300000|2022-12-16 14:35:00|20677.8|19877.8|20670.2|19870.2|20680.2|19880.2|20669.5|19869.5|13
1671201600000|2022-12-16 14:40:00|20669.5|19869.5|20692.7|19892.7|20702|19902|20657.7|19857.7|5
1671201900000|2022-12-16 14:45:00|20691.3|19891.3|20342|20302|20717|20302|20264.7|19854.5|21
1671202200000|2022-12-16 14:50:00|20735.2|19935.2|20346.4|20322.4|20745.1|20330.1|20332|19926.9|23
1671202500000|2022-12-16 14:55:00|20344.6|20320.6|20697.6|19897.6|20715.1|20320.6|20332|19896.9|5
1671202800000|2022-12-16 15:00:00|20683|19883|20707.3|19907.3|20709.1|19909.1|20681.6|19881.6|71
1671203100000|2022-12-16 15:05:00|20706.6|19906.6|20677.7|19877.7|20707.3|19907.3|20677.7|19877.7|7
1671203400000|2022-12-16 15:10:00|20678.4|19878.4|20698.4|19898.4|20715.5|19915.5|20673.7|19873.7|11
1671203700000|2022-12-16 15:15:00|20691.2|19891.2|20282.6|20242.6|20691.2|20275.2|20282.6|19865.1|6
1671204000000|2022-12-16 15:20:00|20280.8|20240.8|20714.8|19914.8|20728.4|20305.4|20280.8|19899.4|10
1671204300000|2022-12-16 15:25:00|20712.3|19912.3|20352.9|20312.9|20713|20313|20327.3|19912.3|14
1671204600000|2022-12-16 15:30:00|20356.4|20316.4|20787.9|19987.9|20834.4|20427.3|20356.4|19967.9|40
1671204900000|2022-12-16 15:35:00|20787.2|19987.2|20786.5|19986.5|20787.9|19987.9|20786.5|19986.5|16
1671205200000|2022-12-16 15:40:00|20786.4|19986.4|20786.4|19986.4|20786.4|19986.4|20786.4|19986.4|6
1671205500000|2022-12-16 15:45:00|20789.9|19989.9|20785.7|19985.7|20807.1|20007.1|20785.7|19985.7|8
1671205800000|2022-12-16 15:50:00|20786.4|19986.4|20782.5|19982.5|20786.4|19986.4|20782.1|19982.1|7
1671206100000|2022-12-16 15:55:00|20784.3|19984.3|20709.6|19909.6|20784.3|19984.3|20706.7|19906.7|24
1671206400000|2022-12-16 16:00:00|20707.8|19907.8|20731.4|19931.4|20732.1|20291|20295.6|19888.2|26
1671206700000|2022-12-16 16:05:00|20730|19930|20763.3|19963.3|20767.9|19967.9|20730|19930|6
1671207000000|2022-12-16 16:10:00|20761.5|19961.5|20751.8|19951.8|20791.4|20340|20375.7|19944.6|36
1671207300000|2022-12-16 16:15:00|20753.6|19953.6|20716.1|19916.1|20753.6|20353.4|20314.2|19916.1|14
1671207600000|2022-12-16 16:20:00|20717.9|19917.9|20711.8|19911.8|20720.4|19920.4|20710.4|19910.4|5
1671207900000|2022-12-16 16:25:00|20711.1|19911.1|20710.7|19910.7|20720.8|19920.8|20710.7|19910.7|10
1671208200000|2022-12-16 16:30:00|20712.5|19912.5|20690.2|19890.2|20712.5|20292.3|20254.4|19838.2|25
1671208500000|2022-12-16 16:35:00|20667.6|19867.6|20682.5|19882.5|20691.5|20255.1|20278.2|19846.8|19
1671208800000|2022-12-16 16:40:00|20681.8|19881.8|20301.5|20261.5|20700.8|20261.5|20289.7|19871.1|7
1671209100000|2022-12-16 16:45:00|20300.8|20260.8|20708.9|19908.9|20708.9|20260.8|20300.8|19887.7|6
1671209400000|2022-12-16 16:50:00|20709.6|19909.6|20700.7|19900.7|20715|20288.2|20322.8|19900.7|11
1671209700000|2022-12-16 16:55:00|20706.8|19906.8|20323.8|20299.8|20706.8|20299.8|20318.4|19906.8|5
1671210000000|2022-12-16 17:00:00|20718.7|19918.7|20737.4|19937.4|20737.4|19937.4|20702.3|19902.3|10
1671210300000|2022-12-16 17:05:00|20738.1|19938.1|20368.9|20328.9|20751.8|20343.3|20365|19938.1|22
1671210600000|2022-12-16 17:10:00|20373.2|20333.2|20347.5|20307.5|20742.8|20333.2|20338.5|19913.2|7
1671210900000|2022-12-16 17:15:00|20349.3|20309.3|20743.2|19943.2|20745.3|20309.3|20349.3|19937.5|13
1671211200000|2022-12-16 17:20:00|20743.1|19943.1|20777.7|19977.7|20777.7|19977.7|20743.1|19943.1|11
1671211500000|2022-12-16 17:25:00|20787.7|19987.7|20965.3|20165.3|20965.3|20430.4|20454.4|19981.3|15
1671211800000|2022-12-16 17:30:00|20961|20161|21073.8|20273.8|21254.8|20653.1|20637.3|20156.7|54
1671212100000|2022-12-16 17:35:00|21048.5|20248.5|21173.7|20373.7|21174.1|20374.1|21048.5|20248.5|8
1671212400000|2022-12-16 17:40:00|21175.5|20375.5|21137.7|20337.7|21177.3|20377.3|21131.5|20331.5|13
1671212700000|2022-12-16 17:45:00|21138.4|20338.4|21083.8|20283.8|21139.1|20339.1|21083.8|20283.8|4
1671213000000|2022-12-16 17:50:00|21083.1|20283.1|21014.9|20214.9|21088.4|20626.7|20666.7|20211.3|8
1671213300000|2022-12-16 17:55:00|21009.5|20209.5|20869.7|20069.7|21023.2|20223.2|20833.7|20033.7|19
1671213600000|2022-12-16 18:00:00|20965|20165|20891|20091|20965|20165|20886.8|20086.8|9
1671213900000|2022-12-16 18:05:00|20883.8|20083.8|20790.5|19990.5|20885.6|20433.6|20432.1|19990.5|6
1671214200000|2022-12-16 18:10:00|20789.8|19989.8|20810.5|20010.5|20810.5|20394|20410.8|19986.3|9
1671214500000|2022-12-16 18:15:00|20803.2|20003.2|20888.3|20088.3|20888.3|20388.2|20428.2|19995|16
1671214800000|2022-12-16 18:20:00|20886.3|20086.3|20954.1|20154.1|20957.1|20157.1|20885.6|20085.6|5
1671215100000|2022-12-16 18:25:00|20595|20555|20992.4|20192.4|21003.1|20585.7|20537.6|20151.3|38
1671215400000|2022-12-16 18:30:00|21001.5|20201.5|20997.4|20197.4|21010.6|20587.2|20623.5|20161.3|9
1671215700000|2022-12-16 18:35:00|20983.5|20183.5|20952.8|20152.8|21006.1|20600.1|20597|20152.1|8
1671216000000|2022-12-16 18:40:00|20954.9|20154.9|20981.2|20181.2|20981.2|20181.2|20954.9|20154.9|11
1671216300000|2022-12-16 18:45:00|20983.3|20183.3|21024.9|20224.9|21044|20631.1|20627|20183.3|25
1671216600000|2022-12-16 18:50:00|21028.5|20228.5|20979.3|20179.3|21028.5|20611|20626|20179.3|10
1671216900000|2022-12-16 18:55:00|20973.1|20173.1|21039.7|20239.7|21054.7|20625.7|20640.4|20173.1|23
1671454800000|2022-12-19 13:00:00|20964.9|20164.9|21019|20219|21019.6|20219.6|20964.9|20164.9|11
1671455100000|2022-12-19 13:05:00|21019.6|20219.6|21059.3|20259.3|21059.9|20630.5|20668.8|20219.6|34
1671455400000|2022-12-19 13:10:00|21036.2|20236.2|21081.7|20281.7|21081.7|20281.7|21036|20236|32
1671455700000|2022-12-19 13:15:00|21079.2|20279.2|21072.6|20272.6|21087.4|20287.4|21072.6|20272.6|0
1671456000000|2022-12-19 13:20:00|21069.1|20269.1|21042.2|20242.2|21069.7|20269.7|21042.2|20242.2|12
1671456300000|2022-12-19 13:25:00|21042.8|20242.8|21061.6|20261.6|21061.6|20261.6|21042.8|20242.8|1
1671456600000|2022-12-19 13:30:00|21063.9|20263.9|21048.1|20248.1|21071|20650.1|20648.7|20226.3|11
1671456900000|2022-12-19 13:35:00|21044.2|20244.2|21020.5|20220.5|21044.2|20244.2|21020.5|20220.5|3
1671457200000|2022-12-19 13:40:00|21023|20223|21020.5|20220.5|21025.5|20225.5|21020.5|20220.5|2
1671457500000|2022-12-19 13:45:00|21019.9|20219.9|20999.1|20199.1|21019.9|20219.9|20971|20171|62
1671457800000|2022-12-19 13:50:00|20999.6|20199.6|21028.6|20228.6|21028.6|20228.6|20978.6|20178.6|19
1671458100000|2022-12-19 13:55:00|21033.6|20233.6|21000.7|20200.7|21033.6|20619.3|20641.9|20200.7|31
1671458400000|2022-12-19 14:00:00|20998.2|20198.2|20997.6|20197.6|21000.5|20200.5|20980.7|20180.7|17
1671458700000|2022-12-19 14:05:00|20997|20197|20992.9|20192.9|20997|20197|20992.3|20192.3|13
1671459000000|2022-12-19 14:10:00|20996|20196|20618.2|20578.2|20999.4|20578.2|20618.2|20192.9|13
1671459300000|2022-12-19 14:15:00|20620.1|20580.1|20953.4|20153.4|20988.9|20587|20611|20152.8|25
1671459600000|2022-12-19 14:20:00|20952.8|20152.8|20943.3|20143.3|20952.8|20152.8|20943.3|20143.3|1
1671459900000|2022-12-19 14:25:00|20563.9|20523.9|20923.3|20123.3|20943.3|20523.9|20563.9|20123.3|5
1671460200000|2022-12-19 14:30:00|20525.8|20485.8|20917.3|20117.3|20949.8|20485.8|20523.9|20105.2|9
1671460500000|2022-12-19 14:35:00|20916.7|20116.7|20915.5|20115.5|20916.7|20116.7|20915.5|20115.5|2
1671460800000|2022-12-19 14:40:00|20910.5|20110.5|20866.4|20066.4|20911.1|20451.1|20471.1|19988.6|22
1671461100000|2022-12-19 14:45:00|20865.8|20065.8|20881.4|20081.4|20895.8|20451.3|20468.3|20050.1|27
1671461400000|2022-12-19 14:50:00|20880.8|20080.8|20880.8|20080.8|20913.3|20449.1|20489.1|20065.8|6
1671461700000|2022-12-19 14:55:00|20878.3|20078.3|20913.4|20113.4|20914|20450.2|20480.8|20068.3|6
1671462000000|2022-12-19 15:00:00|20944|20144|20944.6|20144.6|20962.7|20162.7|20942.1|20142.1|30
1671462300000|2022-12-19 15:05:00|20948.6|20148.6|20972.6|20172.6|20990.3|20563.2|20603.2|20148.6|15
1671462600000|2022-12-19 15:10:00|20972|20172|20971.1|20171.1|20977.2|20177.2|20963|20163|10
1671462900000|2022-12-19 15:15:00|20971.6|20171.6|20949.5|20149.5|20981.8|20528.9|20567|20147.6|12
1671463200000|2022-12-19 15:20:00|20567|20527|20958.7|20158.7|20972.5|20540|20560.1|20147.6|30
1671463500000|2022-12-19 15:25:00|20956.2|20156.2|20957.5|20157.5|20958.7|20158.7|20956.2|20156.2|11
1671463800000|2022-12-19 15:30:00|20576.9|20536.9|20923.8|20123.8|20951.3|20543.4|20552.9|20118.8|15
1671464100000|2022-12-19 15:35:00|20923.2|20123.2|20923.2|20123.2|20923.2|20123.2|20923.2|20123.2|6
1671464400000|2022-12-19 15:40:00|20923.8|20123.8|20922.2|20122.2|20926.3|20126.3|20919|20119|59
1671464700000|2022-12-19 15:45:00|20921.1|20121.1|20929.7|20129.7|20934.1|20512.2|20532.2|20114.5|11
1671465000000|2022-12-19 15:50:00|20548.5|20508.5|20910.4|20110.4|20916.2|20517.1|20529.3|20110.4|33
1671465300000|2022-12-19 15:55:00|20907|20107|20961.3|20161.3|20970.6|20496.4|20526.4|20105.8|55
1671465600000|2022-12-19 16:00:00|20960.8|20160.8|20590.2|20550.2|20973.8|20552.1|20590.2|20160.8|9
1671465900000|2022-12-19 16:05:00|20966.1|20166.1|20970.1|20170.1|20975|20565.1|20579.4|20151.3|41
1671466200000|2022-12-19 16:10:00|20972.1|20172.1|20968.8|20168.8|20974.6|20554|20581.7|20158.8|36
1671466500000|2022-12-19 16:15:00|20969.5|20169.5|20953.2|20153.2|20969.5|20545.1|20585.1|20150.1|1
1671466800000|2022-12-19 16:20:00|20953.7|20153.7|20596.2|20556.2|20977.6|20570|20583.2|20153.7|21
1671467100000|2022-12-19 16:25:00|20601.2|20561.2|20986.6|20186.6|20992.9|20577.9|20594.4|20177.9|7
1671467400000|2022-12-19 16:30:00|20985.4|20185.4|20617.9|20577.9|20992.9|20586.5|20603.9|20182.9|5
1671467700000|2022-12-19 16:35:00|20612.4|20588.4|21000.4|20200.4|21004.8|20589.8|20612.4|20191.5|4
1671468000000|2022-12-19 16:40:00|21000.9|20200.9|20619.3|20595.3|21000.9|20595.3|20598.1|20176.7|7
1671468300000|2022-12-19 16:45:00|20621.2|20597.2|21017.2|20217.2|21017.8|20597.2|20621.2|20216.7|30
1671468600000|2022-12-19 16:50:00|21017.8|20217.8|20642.2|20602.2|21019.7|20602.2|20640.3|20217.8|17
1671468900000|2022-12-19 16:55:00|21029.7|20229.7|20626.6|20586.6|21029.7|20625.2|20624.7|20214.7|13
1671469200000|2022-12-19 17:00:00|20614.2|20590.2|20984.1|20184.1|20993.5|20590.2|20606.6|20178.5|2
1671469500000|2022-12-19 17:05:00|20984.6|20184.6|20984.6|20184.6|20984.6|20184.6|20984.6|20184.6|0
1671469800000|2022-12-19 17:10:00|20605.2|20565.2|20986|20186|20988.5|20571|20605.2|20183.5|5
1671470100000|2022-12-19 17:15:00|20607.1|20567.1|20983.4|20183.4|20994.6|20577.7|20604.6|20183.4|27
1671470400000|2022-12-19 17:20:00|20604|20564|20614.8|20574.8|20997.3|20577.8|20604|20185.3|0
1671470700000|2022-12-19 17:25:00|20615.9|20575.9|21000.9|20200.9|21000.9|20583.4|20615.9|20192.8|1
1671471000000|2022-12-19 17:30:00|21003.4|20203.4|21000.9|20200.9|21010.3|20591.6|20615.6|20199.7|0
1671471300000|2022-12-19 17:35:00|21004.5|20204.5|21003.9|20203.9|21004.5|20204.5|21003.3|20203.3|2
1671471600000|2022-12-19 17:40:00|21003.3|20203.3|21013.3|20213.3|21013.3|20213.3|21002.7|20202.7|0
1671471900000|2022-12-19 17:45:00|20630.8|20590.8|20626.9|20586.9|21006.4|20590.8|20613.9|20193.3|8
1671472200000|2022-12-19 17:50:00|20617.2|20593.2|20993.3|20193.3|20993.3|20593.2|20601.6|20188.3|4
1671472500000|2022-12-19 17:55:00|20991.3|20191.3|20988.2|20188.2|20991.3|20573.8|20613.8|20186.3|3
1671472800000|2022-12-19 18:00:00|20601.9|20577.9|20961.5|20161.5|20993.2|20577.9|20548.4|20123.2|13
1671473100000|2022-12-19 18:05:00|20962.6|20162.6|20920.9|20120.9|20964.9|20164.9|20920.9|20120.9|3
1671473400000|2022-12-19 18:10:00|20925.9|20125.9|20888.4|20088.4|20928.6|20510.9|20548.9|20088.4|1
1671473700000|2022-12-19 18:15:00|20888.3|20088.3|20888.3|20088.3|20888.9|20088.9|20888.3|20088.3|9
1671474000000|2022-12-19 18:20:00|20888.9|20088.9|20836.2|20036.2|20891.4|20091.4|20828.1|20028.1|8
1671474300000|2022-12-19 18:25:00|20835.6|20035.6|20840|20040|20905.4|20479.8|20424.5|20019.2|32
1671474600000|2022-12-19 18:30:00|20841.2|20041.2|20839.8|20039.8|20852.9|20052.9|20832.3|20032.3|1
1671474900000|2022-12-19 18:35:00|20834.2|20034.2|20851.1|20051.1|20851.7|20051.7|20834.2|20034.2|1
1671475200000|2022-12-19 18:40:00|20852.2|20052.2|20861.6|20061.6|20861.6|20061.6|20852.2|20052.2|3
1671475500000|2022-12-19 18:45:00|20862.2|20062.2|20867.4|20067.4|20870.5|20070.5|20857.4|20057.4|8
1671475800000|2022-12-19 18:50:00|20869.3|20069.3|20855.7|20055.7|20875.7|20075.7|20845.7|20045.7|16
1671476100000|2022-12-19 18:55:00|20856.2|20056.2|20859.3|20059.3|20869.3|20069.3|20856.2|20056.2|4
1671541200000|2022-12-20 13:00:00|20437.2|20413.2|20845.9|20045.9|20877.6|20413.2|20363.6|19935.7|24
1671541500000|2022-12-20 13:05:00|20845.4|20045.4|20849.8|20049.8|20849.8|20049.8|20845.4|20045.4|0
1671541800000|2022-12-20 13:10:00|20849.2|20049.2|20843.4|20043.4|20849.2|20049.2|20843.4|20043.4|2
1671542100000|2022-12-20 13:15:00|20843.9|20043.9|20824.8|20024.8|20847.8|20047.8|20822.3|20022.3|1
1671542400000|2022-12-20 13:20:00|20825.3|20025.3|20900.6|20100.6|20901.7|20419.9|20443.9|20021.4|39
1671542700000|2022-12-20 13:25:00|20904.5|20104.5|20937.3|20137.3|20937.3|20137.3|20889.8|20089.8|14
1671543000000|2022-12-20 13:30:00|20937.8|20137.8|20927.5|20127.5|20940.9|20140.9|20927.5|20127.5|20
1671543300000|2022-12-20 13:35:00|20924.4|20124.4|20921.4|20121.4|20926.4|20126.4|20921.4|20121.4|0
1671543600000|2022-12-20 13:40:00|20923.9|20123.9|20922.7|20122.7|20923.9|20123.9|20920.8|20120.8|10
1671543900000|2022-12-20 13:45:00|20918.3|20118.3|20908.3|20108.3|20918.3|20118.3|20896|20096|0
1671544200000|2022-12-20 13:50:00|20907.7|20107.7|20912.4|20112.4|20913.3|20113.3|20907.7|20107.7|0
1671544500000|2022-12-20 13:55:00|20911.3|20111.3|20889.4|20089.4|20911.3|20111.3|20889.4|20089.4|4
1671544800000|2022-12-20 14:00:00|20887.2|20087.2|20859.7|20059.7|20887.2|20087.2|20824.7|20024.7|7
1671545100000|2022-12-20 14:05:00|20858.6|20058.6|20847.7|20047.7|20858.6|20058.6|20840.3|20040.3|2
1671545400000|2022-12-20 14:10:00|20848.3|20048.3|20827.2|20027.2|20850.8|20050.8|20810.8|20010.8|4
1671545700000|2022-12-20 14:15:00|20821.2|20021.2|20827.1|20027.1|20829.7|20029.7|20791.8|19991.8|0
1671546000000|2022-12-20 14:20:00|20827.7|20027.7|20827.1|20027.1|20829.6|20029.6|20827.1|20027.1|0
1671546300000|2022-12-20 14:25:00|20827.6|20027.6|20827.6|20027.6|20830.1|20030.1|20827.1|20027.1|1
1671546600000|2022-12-20 14:30:00|20824.3|20024.3|20832.6|20032.6|20832.6|20032.6|20824.2|20024.2|1
1671546900000|2022-12-20 14:35:00|20808.7|20008.7|20807.2|20007.2|20811.2|20011.2|20806.2|20006.2|7
1671547200000|2022-12-20 14:40:00|20809.2|20009.2|20772.2|19972.2|20813.6|20013.6|20772.2|19972.2|4
1671547500000|2022-12-20 14:45:00|20770.2|19970.2|20356.6|20316.6|20770.2|20336.1|20356.6|19927.2|2
1671547800000|2022-12-20 14:50:00|20358.6|20318.6|20706.3|19906.3|20738.1|20318.6|20290.4|19877.9|20
1671548100000|2022-12-20 14:55:00|20704.3|19904.3|20677.5|19877.5|20706.3|19906.3|20676.1|19876.1|4
1671548400000|2022-12-20 15:00:00|20673.6|19873.6|20782.6|19982.6|20782.6|19982.6|20673.6|19873.6|1
1671548700000|2022-12-20 15:05:00|20785.1|19985.1|20790.1|19990.1|20790.1|19990.1|20785.1|19985.1|4
1671549000000|2022-12-20 15:10:00|20789|19989|20783.1|19983.1|20789|19989|20783.1|19983.1|5
1671549300000|2022-12-20 15:15:00|20395.6|20355.6|20824.4|20024.4|20824.4|20369.9|20395.6|19978.9|19
1671549600000|2022-12-20 15:20:00|20823.8|20023.8|20792.9|19992.9|20825.8|20407.9|20442.9|19987.9|11
1671549900000|2022-12-20 15:25:00|20796.1|19996.1|20787.7|19987.7|20808.1|20008.1|20731.3|19931.3|14
1671550200000|2022-12-20 15:30:00|20802.7|20002.7|20809.6|20009.6|20809.7|20009.7|20801.3|20001.3|1
1671550500000|2022-12-20 15:35:00|20810.7|20010.7|20776.2|19976.2|20811.2|20386.6|20407|19976.2|11
1671550800000|2022-12-20 15:40:00|20394.6|20354.6|20791.7|19991.7|20806.7|20354.6|20375.7|19969.3|11
1671551100000|2022-12-20 15:45:00|20410.1|20370.1|20411.2|20371.2|20794.2|20372.6|20406.2|19988.3|1
1671551400000|2022-12-20 15:50:00|20796.7|19996.7|20865.1|20065.1|20874.5|20381.7|20419.7|19996.7|5
1671551700000|2022-12-20 15:55:00|20864|20064|20864|20064|20864|20064|20864|20064|13
1671552000000|2022-12-20 16:00:00|20864.5|20064.5|20864.5|20064.5|20864.5|20064.5|20863.9|20063.9|0
1671552300000|2022-12-20 16:05:00|20864.4|20064.4|20868.9|20068.9|20868.9|20068.9|20864.4|20064.4|0
1671552600000|2022-12-20 16:10:00|20871.4|20071.4|20496.9|20456.9|20883.9|20458.3|20491.9|20071.4|3
1671552900000|2022-12-20 16:15:00|20484.4|20460.4|20499.4|20459.4|20891.9|20462.4|20483.9|20081.9|14
1671553200000|2022-12-20 16:20:00|20497.4|20457.4|20496.9|20456.9|20499.4|20459.4|20496.9|20456.9|0
1671553500000|2022-12-20 16:25:00|20496.8|20456.8|20869.7|20069.7|20869.7|20464.3|20430.2|19996.3|9
1671553800000|2022-12-20 16:30:00|20869.1|20069.1|20878|20078|20878.6|20078.6|20869.1|20069.1|3
1671554100000|2022-12-20 16:35:00|20878.6|20078.6|20848.6|20048.6|20878.6|20448|20483.6|20048.6|23
1671554400000|2022-12-20 16:40:00|20848.5|20048.5|20918.5|20118.5|20921|20121|20844.1|20044.1|14
1671554700000|2022-12-20 16:45:00|20912.1|20112.1|20871|20071|20912.1|20112.1|20871|20071|2
1671555000000|2022-12-20 16:50:00|20867.8|20067.8|20858.8|20058.8|20869|20069|20838.5|20038.5|11
1671555300000|2022-12-20 16:55:00|20859.4|20059.4|20861.3|20061.3|20869.2|20069.2|20859.4|20059.4|11
1671555600000|2022-12-20 17:00:00|20863.3|20063.3|20877.2|20077.2|20879.1|20079.1|20863.2|20063.2|5
1671555900000|2022-12-20 17:05:00|20879.1|20079.1|20871.8|20071.8|20881.6|20081.6|20869.8|20069.8|10
1671556200000|2022-12-20 17:10:00|20870.7|20070.7|20870.7|20070.7|20870.7|20070.7|20870.7|20070.7|12
1671556500000|2022-12-20 17:15:00|20868|20068|20872.4|20072.4|20872.4|20072.4|20867.4|20067.4|3
1671557100000|2022-12-20 17:25:00|20862.6|20062.6|20847.9|20047.9|20862.6|20062.6|20847.9|20047.9|1
1671557400000|2022-12-20 17:30:00|20848.5|20048.5|20867.4|20067.4|20867.4|20067.4|20848.5|20048.5|4
1671557700000|2022-12-20 17:35:00|20865.8|20065.8|20857.3|20057.3|20865.8|20445.4|20469.3|20057.3|3
1671558300000|2022-12-20 17:45:00|20858.9|20058.9|20863.4|20063.4|20863.9|20063.9|20858.9|20058.9|2
1671558600000|2022-12-20 17:50:00|20863.3|20063.3|20867.8|20067.8|20868.3|20068.3|20840.8|20040.8|1
1671558900000|2022-12-20 17:55:00|20868.3|20068.3|20869.2|20069.2|20871.2|20071.2|20868.3|20068.3|13
1671559200000|2022-12-20 18:00:00|20869.7|20069.7|20870.3|20070.3|20870.3|20070.3|20869.7|20069.7|6
1671559500000|2022-12-20 18:05:00|20870.2|20070.2|20882.7|20082.7|20882.7|20462.2|20500.2|20070.2|3
1671559800000|2022-12-20 18:10:00|||||||||2
1671560100000|2022-12-20 18:15:00|20882.2|20082.2|20501.6|20477.6|20884.7|20480.2|20501.6|20082.2|1
1671560400000|2022-12-20 18:20:00|20502.2|20478.2|20868.2|20068.2|20886.4|20478.2|20501.6|20068.2|1
1671560700000|2022-12-20 18:25:00|20867.6|20067.6|20507.3|20483.3|20880.8|20485.3|20445.3|20023.7|14
1671561000000|2022-12-20 18:30:00|20916.7|20116.7|20942.2|20142.2|20946.6|20529.8|20569.8|20116.7|5
1671561300000|2022-12-20 18:35:00|20552.1|20528.1|20915.8|20115.8|20927.6|20528.1|20552.1|20115.2|1
1671561600000|2022-12-20 18:40:00|20892.7|20092.7|20924.7|20124.7|20924.7|20124.7|20892.7|20092.7|4
1671561900000|2022-12-20 18:45:00|20922.5|20122.5|20914.7|20114.7|20922.5|20122.5|20907.7|20107.7|7
1671562200000|2022-12-20 18:50:00|20912.7|20112.7|20911.1|20111.1|20912.7|20492.1|20532.1|20111.1|3
1671562500000|2022-12-20 18:55:00|20911.6|20111.6|20940.1|20140.1|20946|20531.6|20525.7|20111|11
1671627600000|2022-12-21 13:00:00|20944|20144|20978.5|20178.5|20978.5|20569.6|20591.6|20068.4|40
1671627900000|2022-12-21 13:05:00|20979|20179|20966|20166|20979|20179|20962|20162|6
1671628200000|2022-12-21 13:10:00|20965.9|20165.9|20633.4|20593.4|21015.9|20596.9|20633.4|20165.9|2
1671628500000|2022-12-21 13:15:00|20992.4|20192.4|21008.9|20208.9|21008.9|20613.9|20613.4|20192.4|2
1671628800000|2022-12-21 13:20:00|20999.4|20199.4|21015.9|20215.9|21015.9|20215.9|20999.4|20199.4|0
1671629100000|2022-12-21 13:25:00|21023.9|20223.9|21015.8|20215.8|21023.9|20223.9|21013.3|20213.3|5
1671629400000|2022-12-21 13:30:00|21017.8|20217.8|21147.8|20347.8|21147.8|20347.8|21017.8|20217.8|7
1671629700000|2022-12-21 13:35:00|21149.8|20349.8|21167.3|20367.3|21175.3|20375.3|21111.3|20311.3|1
1671630000000|2022-12-21 13:40:00|21163.2|20363.2|21087.7|20287.7|21163.2|20363.2|21087.2|20287.2|0
1671630300000|2022-12-21 13:45:00|21085.7|20285.7|21085.7|20285.7|21085.7|20285.7|21085.7|20285.7|0
1671630600000|2022-12-21 13:50:00|21092.7|20292.7|21091.7|20291.7|21093.2|20293.2|21091.7|20291.7|1
1671630900000|2022-12-21 13:55:00|20707.7|20667.7|21074.1|20274.1|21081.2|20667.7|20707.7|20249.7|0
1671631500000|2022-12-21 14:05:00|21076.6|20276.6|21076.1|20276.1|21083.6|20659.1|20699.1|20276.1|1
1671631800000|2022-12-21 14:10:00|21075.6|20275.6|21088.1|20288.1|21088.1|20288.1|21075.6|20275.6|0
1671632100000|2022-12-21 14:15:00|21089.1|20289.1|21110.5|20310.5|21110.5|20686|20726|20289|2
1671632400000|2022-12-21 14:20:00|20724.5|20700.5|20739.5|20699.5|20739.5|20700.5|20724.5|20693.5|0
1671633000000|2022-12-21 14:30:00|20739.4|20699.4|20739.4|20699.4|20739.4|20699.4|20739.4|20699.4|0
1671633300000|2022-12-21 14:35:00|21114.9|20314.9|21059.9|20259.9|21114.9|20696.9|20695.4|20256.9|10
1671633600000|2022-12-21 14:40:00|21059.4|20259.4|21035.9|20235.9|21059.4|20259.4|21029.9|20229.9|5
1671633900000|2022-12-21 14:45:00|21033.9|20233.9|21020.4|20220.4|21033.9|20233.9|21019.4|20219.4|0
1671634200000|2022-12-21 14:50:00|21020.8|20220.8|21061.8|20261.8|21064.3|20596.8|20631.8|20205.3|27
1671634500000|2022-12-21 14:55:00|21059.8|20259.8|21087.3|20287.3|21087.3|20287.3|21043.8|20243.8|9
1671634800000|2022-12-21 15:00:00|20702.8|20678.8|21121.8|20321.8|21129.3|20713.8|20702.8|20303.8|11
1671635100000|2022-12-21 15:05:00|21082.8|20282.8|21061.7|20261.7|21082.8|20282.8|21059.2|20259.2|15
1671635400000|2022-12-21 15:10:00|21047.2|20247.2|21079.2|20279.2|21089.2|20289.2|21038.7|20238.7|35
1671635700000|2022-12-21 15:15:00|21078.7|20278.7|21122.7|20322.7|21122.7|20322.7|21076.7|20276.7|2
1671636000000|2022-12-21 15:20:00|21122.6|20322.6|21122.6|20322.6|21122.6|20322.6|21122.6|20322.6|0
1671636300000|2022-12-21 15:25:00|21120.6|20320.6|21181.6|20381.6|21181.6|20746.1|20759.6|20320.6|12
1671636600000|2022-12-21 15:30:00|21184.1|20384.1|20817.6|20777.6|21199.1|20778.1|20802.1|20375.1|14
1671636900000|2022-12-21 15:35:00|21194.6|20394.6|21184.5|20384.5|21194.6|20772.6|20810.6|20367.6|6
1671637200000|2022-12-21 15:40:00|21180.1|20380.1|21177.6|20377.6|21180.1|20380.1|21177.6|20377.6|19
1671637500000|2022-12-21 15:45:00|21177.5|20377.5|21167.5|20367.5|21177.5|20377.5|21149.6|20349.6|0
1671637800000|2022-12-21 15:50:00|21166|20366|21169.5|20369.5|21169.5|20369.5|21166|20366|12
1671638100000|2022-12-21 15:55:00|21170|20370|21175|20375|21175|20770|20799.5|20353|3
1671638400000|2022-12-21 16:00:00|21173|20373|21210|20410|21210|20771.5|20795.4|20372|9
1671638700000|2022-12-21 16:05:00|20831.9|20791.9|21234.4|20434.4|21234.9|20795.9|20831.9|20425.4|16
1671639000000|2022-12-21 16:10:00|21235.4|20435.4|21216.4|20416.4|21235.9|20816.4|20830.3|20401.3|1
1671639300000|2022-12-21 16:15:00|20840.4|20816.4|20847.9|20807.9|20847.9|20816.4|20840.4|20807.9|0
1671639600000|2022-12-21 16:20:00|20847.8|20807.8|20887.8|20847.8|21259.8|20847.8|20844.3|20414.3|11
1671639900000|2022-12-21 16:25:00|20888.3|20848.3|21240.8|20440.8|21278.3|20872.8|20888.3|20435.8|14
1671640200000|2022-12-21 16:30:00|21238.8|20438.8|21256.8|20456.8|21263.8|20859.3|20856.3|20433.8|11
1671640500000|2022-12-21 16:35:00|21254.7|20454.7|21283.7|20483.7|21285.7|20872.3|20875.2|20454.7|15
1671640800000|2022-12-21 16:40:00|21235.6|20435.6|21281.2|20481.2|21281.2|20481.2|21227.7|20427.7|10
1671641100000|2022-12-21 16:45:00|||||||||5
1671641400000|2022-12-21 16:50:00|21283.7|20483.7|20904.1|20864.1|21283.7|20868.7|20904.1|20464.1|6
1671641700000|2022-12-21 16:55:00|20901.6|20861.6|21280.6|20480.6|21283.6|20864.6|20901.6|20480.6|5
1671642000000|2022-12-21 17:00:00|21283.1|20483.1|21283.1|20483.1|21283.1|20483.1|21283.1|20483.1|1
1671642300000|2022-12-21 17:05:00|21280.6|20480.6|21250.6|20450.6|21283.1|20864.6|20902.6|20433.1|7
1671642600000|2022-12-21 17:10:00|21249.6|20449.6|21249.6|20449.6|21249.6|20449.6|21231.1|20431.1|10
1671642900000|2022-12-21 17:15:00|21249.1|20449.1|21240.5|20440.5|21259.6|20459.6|21229.6|20429.6|15
1671643200000|2022-12-21 17:20:00|21235.5|20435.5|21252|20452|21252|20826.5|20856.5|20435.5|11
1671643500000|2022-12-21 17:25:00|21260|20460|21252.5|20452.5|21279.5|20870|20890|20450|14
1671643800000|2022-12-21 17:30:00|21278.5|20478.5|21300.5|20500.5|21300.5|20500.5|21258.5|20458.5|37
1671644100000|2022-12-21 17:35:00|21298.5|20498.5|21325|20525|21330|20530|21298.5|20498.5|12
1671644400000|2022-12-21 17:40:00|21327.5|20527.5|21283.4|20483.4|21358.9|20558.9|21282.4|20482.4|7
1671644700000|2022-12-21 17:45:00|21280.9|20480.9|21289.4|20489.4|21289.4|20489.4|21280.9|20480.9|5
1671645000000|2022-12-21 17:50:00|21288.9|20488.9|21326.4|20526.4|21326.4|20526.4|21288.9|20488.9|5
1671645300000|2022-12-21 17:55:00|21326.9|20526.9|21314.8|20514.8|21349.4|20549.4|21281.3|20481.3|5
1671645600000|2022-12-21 18:00:00|21317.3|20517.3|21333.3|20533.3|21428.8|21006.3|20972.8|20517.3|16
1671645900000|2022-12-21 18:05:00|21353.2|20553.2|21370.7|20570.7|21372.7|20572.7|21353.2|20553.2|0
1671646200000|2022-12-21 18:10:00|21368.2|20568.2|21397.2|20597.2|21397.2|20977.7|20992.2|20565.7|4
1671646500000|2022-12-21 18:15:00|21399.2|20599.2|21402.2|20602.2|21402.7|20602.7|21387.2|20587.2|19
1671646800000|2022-12-21 18:20:00|21402.7|20602.7|21410.2|20610.2|21410.7|20610.7|21389.7|20589.7|7
1671647100000|2022-12-21 18:25:00|21403.7|20603.7|21349.6|20549.6|21420.2|20995.6|20954.6|20517.6|28
1671647400000|2022-12-21 18:30:00|21347.6|20547.6|21315.1|20515.1|21407.1|20607.1|21284.1|20484.1|7
1671647700000|2022-12-21 18:35:00|21317.1|20517.1|21324.6|20524.6|21324.6|20524.6|21317.1|20517.1|5
1671648000000|2022-12-21 18:40:00|21322.1|20522.1|21319.6|20519.6|21322.1|20522.1|21319.6|20519.6|8
1671648300000|2022-12-21 18:45:00|21317.1|20517.1|21339|20539|21350|20937|20957|20517.1|11
1671648600000|2022-12-21 18:50:00|21337|20537|21317.5|20517.5|21339.5|20539.5|21292|20492|5
1671648900000|2022-12-21 18:55:00|21319.5|20519.5|21315.5|20515.5|21322.5|20522.5|21315|20515|11
1671714000000|2022-12-22 13:00:00|21296|20496|21226|20426|21296|20496|21173.5|20373.5|0
1671714300000|2022-12-22 13:05:00|21228.5|20428.5|21238.5|20438.5|21279.6|20479.6|21228.5|20428.5|1
1671714600000|2022-12-22 13:10:00|21222.1|20422.1|21166.6|20366.6|21234.6|20434.6|21126.6|20326.6|7
1671714900000|2022-12-22 13:15:00|21164.6|20364.6|21164.1|20364.1|21178.2|20378.2|21153.6|20353.6|0
1671715200000|2022-12-22 13:20:00|21162|20362|21206.5|20406.5|21206.5|20768.8|20798.1|20362|3
1671715500000|2022-12-22 13:25:00|21208.6|20408.6|20745.7|20721.7|21220.6|20805.6|20745.7|20324.7|23
1671715800000|2022-12-22 13:30:00|20744.8|20720.8|21149.2|20349.2|21207.6|20720.8|20723.1|20308.7|18
1671716100000|2022-12-22 13:35:00|21149.6|20349.6|20726.6|20702.6|21149.6|20711.7|20726.2|20329.2|14
1671716400000|2022-12-22 13:40:00|20728.7|20704.7|21176.2|20376.2|21190.7|20710.1|20722.5|20335.6|11
1671716700000|2022-12-22 13:45:00|21178.7|20378.7|21175.7|20375.7|21180.7|20380.7|21173.2|20373.2|0
1671717000000|2022-12-22 13:50:00|21176.1|20376.1|21183.2|20383.2|21185.7|20385.7|21176.1|20376.1|3
1671717300000|2022-12-22 13:55:00|21183.1|20383.1|21171.6|20371.6|21183.1|20383.1|21171.1|20371.1|1
1671717600000|2022-12-22 14:00:00|21171.5|20371.5|21218.1|20418.1|21230.6|20776.1|20780.8|20371.5|4
1671717900000|2022-12-22 14:05:00|21219.9|20419.9|21219.9|20419.9|21219.9|20419.9|21219.9|20419.9|16
1671718200000|2022-12-22 14:10:00|21220.4|20420.4|21209.4|20409.4|21222.9|20422.9|21207.4|20407.4|10
1671718500000|2022-12-22 14:15:00|21207.4|20407.4|21207.4|20407.4|21207.4|20407.4|21207.4|20407.4|3
1671718800000|2022-12-22 14:20:00|21209.9|20409.9|21283.3|20483.3|21297.8|20792.8|20832.3|20407.3|6
1671719100000|2022-12-22 14:25:00|21283.2|20483.2|21275.7|20475.7|21288.2|20488.2|21275.7|20475.7|0
1671719400000|2022-12-22 14:30:00|21265.7|20465.7|21306.6|20506.6|21306.6|20506.6|21245.7|20445.7|1
1671719700000|2022-12-22 14:35:00|21306.2|20506.2|21303.6|20503.6|21306.2|20506.2|21279.6|20479.6|1
1671720000000|2022-12-22 14:40:00|21298.1|20498.1|21303.6|20503.6|21303.6|20503.6|21298.1|20498.1|2
1671720300000|2022-12-22 14:45:00|21301.1|20501.1|21295.6|20495.6|21301.1|20501.1|21295.6|20495.6|1
1671720600000|2022-12-22 14:50:00|20916.1|20876.1|21319.5|20519.5|21319.5|20876.1|20916.1|20458.1|10
1671720900000|2022-12-22 14:55:00|21321|20521|21335.3|20535.3|21340.1|20540.1|21321|20521|18
1671721200000|2022-12-22 15:00:00|21333.9|20533.9|20955.5|20931.5|21336|20931.5|20955.5|20520.3|14
1671721500000|2022-12-22 15:05:00|20958|20934|20973|20933|20976|20944.4|20958|20933|19
1671721800000|2022-12-22 15:10:00|20972.9|20932.9|20972.9|20932.9|20972.9|20932.9|20972.9|20932.9|0
1671722100000|2022-12-22 15:15:00|21317.5|20517.5|21290|20490|21317.5|20872.5|20910.4|20482.9|4
1671722400000|2022-12-22 15:20:00|21287.9|20487.9|21229.3|20429.3|21287.9|20487.9|21224.7|20424.7|6
1671722700000|2022-12-22 15:25:00|21227.2|20427.2|21221.7|20421.7|21229.7|20429.7|21221.7|20421.7|0
1671723000000|2022-12-22 15:30:00|21249.2|20449.2|21257.2|20457.2|21264.7|20464.7|21244.2|20444.2|2
1671723300000|2022-12-22 15:35:00|21259.7|20459.7|21260.1|20460.1|21262.2|20462.2|21257.2|20457.2|0
1671723600000|2022-12-22 15:40:00|21262.2|20462.2|21257.1|20457.1|21267.2|20467.2|21254.6|20454.6|0
1671723900000|2022-12-22 15:45:00|21254.6|20454.6|21236.6|20436.6|21259.6|20459.6|21236.6|20436.6|0
1671724200000|2022-12-22 15:50:00|21233.9|20433.9|21234.1|20434.1|21236.6|20436.6|21222.3|20422.3|5
1671724500000|2022-12-22 15:55:00|21282.5|20482.5|21325|20525|21325|20525|21282.5|20482.5|6
1671724800000|2022-12-22 16:00:00|21324.5|20524.5|21322.5|20522.5|21325|20525|21319.5|20519.5|2
1671725100000|2022-12-22 16:05:00|21322|20522|21276.5|20476.5|21322|20902.5|20935.6|20470|3
1671725400000|2022-12-22 16:10:00|21270|20470|21225.4|20425.4|21271.1|20842.9|20813.8|20399.9|6
1671725700000|2022-12-22 16:15:00|21227.4|20427.4|21209|20409|21256.5|20827|20844|20409|3
1671726000000|2022-12-22 16:20:00|21206.5|20406.5|21206.5|20406.5|21209|20409|21204|20404|3
1671726300000|2022-12-22 16:25:00|21206.4|20406.4|21234.4|20434.4|21252.4|20807.9|20828.9|20406.4|4
1671726600000|2022-12-22 16:30:00|21235.8|20435.8|21302.3|20502.3|21302.3|20502.3|21229.4|20429.4|7
1671727200000|2022-12-22 16:40:00|21295.4|20495.4|21272.3|20472.3|21295.4|20495.4|21262.7|20462.7|0
1671727500000|2022-12-22 16:45:00|21272.7|20472.7|21266.8|20466.8|21277.3|20477.3|21257.7|20457.7|2
1671727800000|2022-12-22 16:50:00|21267.7|20467.7|21262.2|20462.2|21274.3|20474.3|21259.7|20459.7|0
1671728100000|2022-12-22 16:55:00|21259.7|20459.7|21286.3|20486.3|21293.8|20868.8|20908.8|20459.2|1
1671728400000|2022-12-22 17:00:00|21287.2|20487.2|20926.3|20886.3|21308.3|20889.2|20926.3|20487.2|5
1671728700000|2022-12-22 17:05:00|20926.2|20886.2|21298.7|20498.7|21298.7|20897.2|20906.7|20478.7|10
1671729000000|2022-12-22 17:10:00|21301.2|20501.2|20931.2|20891.2|21301.2|20901.7|20914.6|20501.2|1
1671729300000|2022-12-22 17:15:00|20923.7|20899.7|20925.7|20901.7|20925.7|20901.7|20923.7|20899.7|1
1671729600000|2022-12-22 17:20:00|20920.7|20896.7|21218.7|20418.7|21276.2|20896.7|20848.7|20418.7|3
1671729900000|2022-12-22 17:25:00|21218.6|20418.6|21227.7|20427.7|21233.6|20786.6|20823.6|20368.6|14
1671730200000|2022-12-22 17:30:00|21228.6|20428.6|21230.2|20430.2|21237.7|20437.7|21218.2|20418.2|2
1671730500000|2022-12-22 17:35:00|||||||||1
1671730800000|2022-12-22 17:40:00|21230.1|20430.1|21220.1|20420.1|21230.1|20430.1|21220.1|20420.1|0
1671731100000|2022-12-22 17:45:00|21225.1|20425.1|21241|20441|21288.3|20873.6|20860.1|20425.1|7
1671731400000|2022-12-22 17:50:00|21248.1|20448.1|21260.5|20460.5|21262.6|20462.6|21243.1|20443.1|1
1671731700000|2022-12-22 17:55:00|21260.1|20460.1|20831.7|20791.7|21260.1|20834.4|20831.7|20413|2
1671732000000|2022-12-22 18:00:00|20827.6|20787.6|21197.5|20397.5|21206.7|20787.6|20827.6|20397.5|0
1671732300000|2022-12-22 18:05:00|21195|20395|21195|20395|21195|20395|21195|20395|2
1671732600000|2022-12-22 18:10:00|21198|20398|21175.9|20375.9|21198|20398|21175.9|20375.9|1
1671732900000|2022-12-22 18:15:00|21167.9|20367.9|21167.9|20367.9|21167.9|20367.9|21167.9|20367.9|1
1671733200000|2022-12-22 18:20:00|20788.4|20748.4|20758.3|20718.3|21167.9|20748.4|20755.4|20362.9|1
1671733500000|2022-12-22 18:25:00|21137.9|20337.9|21062.4|20262.4|21137.9|20733.4|20682.9|20252.4|20
1671733800000|2022-12-22 18:30:00|21062.9|20262.9|21086.9|20286.9|21117|20650.8|20690.8|20262.9|1
1671734100000|2022-12-22 18:35:00|21086.5|20286.5|21086.5|20286.5|21086.5|20286.5|21086.5|20286.5|5
1671734400000|2022-12-22 18:40:00|21085.6|20285.6|21093.9|20293.9|21096.4|20296.4|21076.4|20276.4|1
1671734700000|2022-12-22 18:45:00|21091.9|20291.9|21091.9|20291.9|21091.9|20291.9|21091.9|20291.9|12
1671735000000|2022-12-22 18:50:00|20713.4|20673.4|21059.6|20259.6|21098|20675.5|20685|20259.6|2
1671735300000|2022-12-22 18:55:00|21090.3|20290.3|21154.8|20354.8|21154.8|20672.3|20712.3|20290.3|8
1671800400000|2022-12-23 13:00:00|21249.7|20449.7|21154.7|20354.7|21286.8|20486.8|21154.7|20354.7|4
1671800700000|2022-12-23 13:05:00|21154.2|20354.2|21154.2|20354.2|21154.2|20354.2|21154.2|20354.2|0
1671801000000|2022-12-23 13:10:00|21152.9|20352.9|21141.6|20341.6|21152.9|20352.9|21141.6|20341.6|8
1671801300000|2022-12-23 13:15:00|21139.9|20339.9|21139.9|20339.9|21139.9|20339.9|21139.9|20339.9|1
1671801600000|2022-12-23 13:20:00|21142.4|20342.4|21152.4|20352.4|21152.4|20352.4|21129.9|20329.9|0
1671801900000|2022-12-23 13:25:00|21127.4|20327.4|21132.4|20332.4|21132.4|20332.4|21127.4|20327.4|0
1671802200000|2022-12-23 13:30:00|20744.4|20704.4|20996|20196|21132.4|20704.4|20553.4|20101.7|28
1671802500000|2022-12-23 13:35:00|20993.5|20193.5|20945.9|20145.9|20993.5|20193.5|20945.9|20145.9|1
1671802800000|2022-12-23 13:40:00|20939.6|20139.6|20922.4|20122.4|20939.6|20522|20562|20122.4|5
1671803100000|2022-12-23 13:45:00|20925.3|20125.3|20923.7|20123.7|20925.3|20125.3|20913.3|20113.3|1
1671803400000|2022-12-23 13:50:00|20514|20490|20469|20445|20896.6|20490|20469|20032.8|12
1671803700000|2022-12-23 13:55:00|20500.2|20476.2|20906.2|20106.2|20910|20476.2|20500.2|20089.1|4
1671804000000|2022-12-23 14:00:00|20895.9|20095.9|20981.1|20181.1|20981.1|20181.1|20895.9|20095.9|10
1671804300000|2022-12-23 14:05:00|20979|20179|20968.2|20168.2|20981.1|20181.1|20967.7|20167.7|2
1671804600000|2022-12-23 14:10:00|20970.7|20170.7|20969.8|20169.8|20981.1|20181.1|20957.3|20157.3|3
1671804900000|2022-12-23 14:15:00|20952.7|20152.7|20987.7|20187.7|20987.7|20187.7|20942.7|20142.7|0
1671805200000|2022-12-23 14:20:00|20984.8|20184.8|21039.9|20239.9|21089.5|20289.5|20984.8|20184.8|9
1671805500000|2022-12-23 14:25:00|21085.3|20285.3|21014.5|20214.5|21093.5|20293.5|21014.5|20214.5|3
1671805800000|2022-12-23 14:30:00|21026.5|20226.5|21087.7|20287.7|21087.7|20619.1|20634.8|20194.4|11
1671806100000|2022-12-23 14:35:00|21089.8|20289.8|21053.5|20253.5|21089.8|20289.8|21053.5|20253.5|6
1671806400000|2022-12-23 14:40:00|21057.2|20257.2|21013.5|20213.5|21061.8|20261.8|21013.5|20213.5|19
1671806700000|2022-12-23 14:45:00|21011.4|20211.4|21029.7|20229.7|21038.1|20238.1|21011|20211|9
1671807000000|2022-12-23 14:50:00|21027.7|20227.7|21006.4|20206.4|21027.7|20227.7|21006.4|20206.4|4
1671807300000|2022-12-23 14:55:00|21003.9|20203.9|20991.4|20191.4|21004.3|20204.3|20989.3|20189.3|1
1671807600000|2022-12-23 15:00:00|21010.1|20210.1|21005.6|20205.6|21019.8|20219.8|21005.6|20205.6|3
1671807900000|2022-12-23 15:05:00|21009.3|20209.3|20994.7|20194.7|21034.3|20234.3|20992.6|20192.6|2
1671808200000|2022-12-23 15:10:00|21000.5|20200.5|21001|20201|21001|20201|21000.5|20200.5|7
1671808500000|2022-12-23 15:15:00|21000.5|20200.5|20983.9|20183.9|21000.5|20200.5|20977.2|20177.2|6
1671808800000|2022-12-23 15:20:00|20985.9|20185.9|20985.9|20185.9|20985.9|20185.9|20985.9|20185.9|1
1671809100000|2022-12-23 15:25:00|20983.8|20183.8|20965.5|20165.5|20985.9|20185.9|20965.5|20165.5|5
1671809400000|2022-12-23 15:30:00|20963.4|20163.4|20927.2|20127.2|20963.4|20163.4|20927.2|20127.2|1
1671809700000|2022-12-23 15:35:00|20922.6|20122.6|20974.6|20174.6|20974.7|20174.7|20920.1|20120.1|3
1671810000000|2022-12-23 15:40:00|20978.8|20178.8|20974.6|20174.6|20983|20183|20974.6|20174.6|0
1671810300000|2022-12-23 15:45:00|20972.5|20172.5|20954.6|20154.6|20972.5|20172.5|20954.6|20154.6|1
1671810600000|2022-12-23 15:50:00|20952.1|20152.1|20920.9|20120.9|20952.1|20490|20530|20116.7|7
1671810900000|2022-12-23 15:55:00|20544.2|20504.2|20920.8|20120.8|20923.3|20506.7|20544.2|20120.8|3
1671811200000|2022-12-23 16:00:00|20538.3|20498.3|20904.2|20104.2|20916.3|20517.6|20534.9|20096.7|5
1671811500000|2022-12-23 16:05:00|20521.7|20481.7|20519.6|20479.6|20521.7|20481.7|20519.6|20479.6|1
1671811800000|2022-12-23 16:10:00|20517.5|20477.5|20480.4|20440.4|20517.5|20477.5|20480.4|20440.4|6
1671812100000|2022-12-23 16:15:00|20465.8|20425.8|20440.4|20400.4|20844.1|20425.8|20440.4|20020|1
1671812400000|2022-12-23 16:20:00|20438.3|20398.3|20806.6|20006.6|20817.9|20398.3|20436.2|20006.6|10
1671812700000|2022-12-23 16:25:00|20417.3|20393.3|20847|20047|20849.5|20393.3|20406.9|20043.7|10
1671813000000|2022-12-23 16:30:00|20846.2|20046.2|20857.4|20057.4|20857.4|20057.4|20841.6|20041.6|10
1671813300000|2022-12-23 16:35:00|20856.6|20056.6|20857.8|20057.8|20876.6|20076.6|20854.5|20054.5|7
1671813600000|2022-12-23 16:40:00|20878.6|20078.6|20874|20074|20879.9|20079.9|20865.7|20065.7|6
1671813900000|2022-12-23 16:45:00|20874.4|20074.4|20881.5|20081.5|20881.5|20081.5|20874.4|20074.4|0
1671814200000|2022-12-23 16:50:00|20884|20084|20900.3|20100.3|20902.8|20102.8|20884|20084|2
1671814500000|2022-12-23 16:55:00|20900.7|20100.7|20920.7|20120.7|20920.7|20498.7|20518.1|20100.7|3
1671814800000|2022-12-23 17:00:00|20921.1|20121.1|20542.7|20502.7|20923.2|20503.1|20542.7|20121.1|0
1671815100000|2022-12-23 17:05:00|20542.3|20502.3|20542.7|20502.7|20545.2|20505.2|20542.3|20502.3|2
1671815400000|2022-12-23 17:10:00|20549|20509|20897.7|20097.7|20930.2|20512.7|20522.7|20097.7|5
1671815700000|2022-12-23 17:15:00|20893.1|20093.1|20890.6|20090.6|20893.1|20093.1|20890.6|20090.6|0
1671816000000|2022-12-23 17:20:00|20893.1|20093.1|20502.7|20462.7|20893.1|20465.6|20500.2|20085.2|1
1671816300000|2022-12-23 17:25:00|20502.2|20462.2|20866|20066|20886|20467.7|20466.4|20046|4
1671816600000|2022-12-23 17:30:00|20865.6|20065.6|20797.6|19997.6|20865.6|20065.6|20791|19991|6
1671816900000|2022-12-23 17:35:00|20800.5|20000.5|20813|20013|20818|20018|20798|19998|0
1671817200000|2022-12-23 17:40:00|20813.4|20013.4|20818|20018|20825.5|20025.5|20813.4|20013.4|2
1671817500000|2022-12-23 17:45:00|20818.4|20018.4|20816.8|20016.8|20820.5|20020.5|20803.8|20003.8|11
1671817800000|2022-12-23 17:50:00|20814.7|20014.7|20812.2|20012.2|20818.9|20018.9|20812.2|20012.2|5
1671818100000|2022-12-23 17:55:00|20812.6|20012.6|20756.8|19956.8|20814.7|20014.7|20756.8|19956.8|4
1671818400000|2022-12-23 18:00:00|20756.4|19956.4|20781.3|19981.3|20784.7|19984.7|20751.8|19951.8|0
1671818700000|2022-12-23 18:05:00|20785.5|19985.5|20808.4|20008.4|20808.4|20008.4|20785.5|19985.5|0
1671819000000|2022-12-23 18:10:00|20806.3|20006.3|20808|20008|20808.4|20008.4|20806.3|20006.3|2
1671819300000|2022-12-23 18:15:00|20815.5|20015.5|20816.3|20016.3|20816.3|20016.3|20815.5|20015.5|0
1671819600000|2022-12-23 18:20:00|20817.1|20017.1|20839.2|20039.2|20849.2|20049.2|20817.1|20017.1|2
1671819900000|2022-12-23 18:25:00|20841.3|20041.3|20846.7|20046.7|20881.3|20081.3|20839.2|20039.2|17
1671820200000|2022-12-23 18:30:00|20847.1|20047.1|20870.8|20070.8|20870.8|20070.8|20832.5|20032.5|7
1671820500000|2022-12-23 18:35:00|20866.7|20066.7|20866.7|20066.7|20868.8|20068.8|20862.5|20062.5|0
1671820800000|2022-12-23 18:40:00|20864.6|20064.6|20860.4|20060.4|20871.2|20071.2|20860.4|20060.4|0
1671821100000|2022-12-23 18:45:00|20867.9|20067.9|20864|20064|20881.2|20081.2|20861.9|20061.9|2
1671821400000|2022-12-23 18:50:00|20893.3|20093.3|20845.3|20045.3|20919.9|20119.9|20845.3|20045.3|0
1671821700000|2022-12-23 18:55:00|20847.4|20047.4|20849|20049|20852.8|20052.8|20847.4|20047.4|2
1672146000000|2022-12-27 13:00:00|20835.9|20035.9|20644.5|19844.5|20835.9|20035.9|20639.3|19839.3|46
1672146300000|2022-12-27 13:05:00|20644.3|19844.3|20686.4|19886.4|20695.3|19895.3|20624.5|19824.5|4
1672146600000|2022-12-27 13:10:00|20695.4|19895.4|20712.8|19912.8|20712.8|19912.8|20695.4|19895.4|13
1672146900000|2022-12-27 13:15:00|20713.1|19913.1|20715.4|19915.4|20719.9|19919.9|20690.8|19890.8|0
1672147200000|2022-12-27 13:20:00|20715.7|19915.7|20729.4|19929.4|20729.4|19929.4|20715.4|19915.4|1
1672147500000|2022-12-27 13:25:00|20733.8|19933.8|20771.3|19971.3|20855.3|20055.3|20733.8|19933.8|2
1672147800000|2022-12-27 13:30:00|20774.7|19974.7|20780.8|19980.8|20805.8|20005.8|20774.7|19974.7|1
1672148100000|2022-12-27 13:35:00|20778.2|19978.2|20771.5|19971.5|20778.2|19978.2|20758|19958|0
1672148400000|2022-12-27 13:40:00|20755.8|19955.8|20762.5|19962.5|20762.5|19962.5|20755.8|19955.8|0
1672148700000|2022-12-27 13:45:00|20780.4|19980.4|20728.5|19928.5|20780.4|19980.4|20727.2|19927.2|0
1672149000000|2022-12-27 13:50:00|20730.7|19930.7|20730.7|19930.7|20730.7|19930.7|20730.7|19930.7|0
1672149300000|2022-12-27 13:55:00|20728.7|19928.7|20738.9|19938.9|20742.2|20322.4|20360.2|19928.7|2
1672149600000|2022-12-27 14:00:00|20732.2|19932.2|20716.5|19916.5|20734.4|19934.4|20716.5|19916.5|0
1672149900000|2022-12-27 14:05:00|||||||||3
1672150200000|2022-12-27 14:10:00|20709.7|19909.7|20698.3|19898.3|20710.8|19910.8|20698.3|19898.3|4
1672150500000|2022-12-27 14:15:00|20700.6|19900.6|20710.2|19910.2|20734.8|19934.8|20700.1|19900.1|2
1672150800000|2022-12-27 14:20:00|20728.2|19928.2|20812.8|20012.8|20815.1|20015.1|20725.9|19925.9|9
1672151100000|2022-12-27 14:25:00|20810.6|20010.6|20821.3|20021.3|20824|20024|20808.3|20008.3|9
1672151400000|2022-12-27 14:30:00|20825.7|20025.7|20843|20043|20872.6|20072.6|20825.1|20025.1|22
1672151700000|2022-12-27 14:35:00|20840.5|20040.5|20837.5|20037.5|20845|20045|20837.5|20037.5|0
1672152000000|2022-12-27 14:40:00|20844.1|20044.1|20886.1|20086.1|20896|20096|20838.1|20038.1|18
1672152300000|2022-12-27 14:45:00|20881.1|20081.1|20898.6|20098.6|20898.6|20098.6|20876.1|20076.1|1
1672152600000|2022-12-27 14:50:00|20888.6|20088.6|20811.4|20011.4|20896.1|20096.1|20811.4|20011.4|7
1672152900000|2022-12-27 14:55:00|20803.8|20003.8|20796.9|19996.9|20803.8|20003.8|20794.6|19994.6|1
1672153200000|2022-12-27 15:00:00|20799.2|19999.2|20800.8|20000.8|20816.9|20016.9|20776.3|19976.3|4
1672153500000|2022-12-27 15:05:00|20810.8|20010.8|20798.8|19998.8|20810.8|20010.8|20798.8|19998.8|1
1672153800000|2022-12-27 15:10:00|20798.7|19998.7|20791.6|19991.6|20798.7|19998.7|20790.8|19990.8|3
1672154100000|2022-12-27 15:15:00|20789.8|19989.8|20790|19990|20790|19990|20789.8|19989.8|2
1672154400000|2022-12-27 15:20:00|20789.2|19989.2|20800.8|20000.8|20800.8|20000.8|20783.3|19983.3|2
1672154700000|2022-12-27 15:25:00|20787.3|19987.3|20804.9|20004.9|20804.9|20004.9|20784.7|19984.7|2
1672155000000|2022-12-27 15:30:00|20779.9|19979.9|20775.7|19975.7|20782.4|20355.2|20395.2|19974.7|3
1672155300000|2022-12-27 15:35:00|20809.5|20009.5|20824.9|20024.9|20835.2|20390.8|20414.8|19988.6|5
1672155600000|2022-12-27 15:40:00|20824.1|20024.1|20858.6|20058.6|20858.6|20058.6|20824.1|20024.1|1
1672155900000|2022-12-27 15:45:00|20859.9|20059.9|20859.9|20059.9|20859.9|20059.9|20859.9|20059.9|0
1672156200000|2022-12-27 15:50:00|20862.1|20062.1|20868.9|20068.9|20868.9|20068.9|20862.1|20062.1|2
1672156500000|2022-12-27 15:55:00|20866.3|20066.3|20485.5|20445.5|20866.3|20445.5|20485.5|20065.8|1
1672156800000|2022-12-27 16:00:00|20487.8|20447.8|20809.4|20009.4|20875.8|20447.8|20487.8|20007.9|5
1672157100000|2022-12-27 16:05:00|20422.2|20382.2|20783.9|19983.9|20786.4|20382.2|20419.7|19959.4|2
1672157400000|2022-12-27 16:10:00|20779.4|19979.4|20769.8|19969.8|20779.4|19979.4|20764.9|19964.9|1
1672157700000|2022-12-27 16:15:00|20770.6|19970.6|20779.6|19979.6|20779.6|19979.6|20770.6|19970.6|0
1672158000000|2022-12-27 16:20:00|20779.1|19979.1|20772.3|19972.3|20779.1|19979.1|20772.3|19972.3|0
1672158300000|2022-12-27 16:25:00|20772.8|19972.8|20371.6|20331.6|20777.3|20354.8|20371.6|19949.1|5
1672158600000|2022-12-27 16:30:00|20378.3|20338.3|20791.1|19991.1|20791.1|20338.3|20371.6|19976.8|2
1672158900000|2022-12-27 16:35:00|20797.8|19997.8|20794|19994|20797.8|19997.8|20777.6|19977.6|0
1672159200000|2022-12-27 16:40:00|20791.8|19991.8|20789|19989|20791.8|19991.8|20789|19989|1
1672159500000|2022-12-27 16:45:00|20786.8|19986.8|20395.8|20355.8|20786.8|20355.8|20395.8|19977.8|0
1672159800000|2022-12-27 16:50:00|20377.8|20337.8|20747.3|19947.3|20774.5|20358|20377.8|19942.8|3
1672160100000|2022-12-27 16:55:00|20754|19954|20780.7|19980.7|20791.5|20369.5|20377.8|19951.8|2
1672161000000|2022-12-27 17:10:00|20781.2|19981.2|20774|19974|20783.5|19983.5|20774|19974|1
1672161600000|2022-12-27 17:20:00|20767|19967|20766.2|19966.2|20767|19967|20759.5|19959.5|0
1672161900000|2022-12-27 17:25:00|20763.9|19963.9|20771.7|19971.7|20771.9|19971.9|20756.7|19956.7|1
1672162200000|2022-12-27 17:30:00|20771.4|19971.4|20771.4|19971.4|20771.4|19971.4|20771.4|19971.4|2
1672162800000|2022-12-27 17:40:00|20773.6|19973.6|20764.6|19964.6|20773.6|19973.6|20764.6|19964.6|1
1672163100000|2022-12-27 17:45:00|20766.4|19966.4|20761.6|19961.6|20766.4|19966.4|20761.6|19961.6|0
1672163400000|2022-12-27 17:50:00|20763.9|19963.9|20763.9|19963.9|20763.9|19963.9|20763.9|19963.9|0
1672163700000|2022-12-27 17:55:00|20761.6|19961.6|20341.9|20301.9|20761.6|20301.9|20341.9|19954.9|11
1672164000000|2022-12-27 18:00:00|20371.1|20331.1|20371.1|20331.1|20373.4|20333.4|20368.9|20328.9|1
1672164300000|2022-12-27 18:05:00|20373.4|20333.4|20366.6|20326.6|20375.6|20335.6|20366.6|20326.6|3
1672164600000|2022-12-27 18:10:00|20368.9|20328.9|20364.8|20340.8|20380.1|20340.8|20358.1|20326.6|3
1672164900000|2022-12-27 18:15:00|20360.3|20336.3|20349.1|20325.1|20360.3|20336.3|20346.8|20322.8|1
1672165200000|2022-12-27 18:20:00|20358.1|20334.1|20743.3|19943.3|20758.6|20334.1|20355.6|19937.1|6
1672165500000|2022-12-27 18:25:00|20738.8|19938.8|20741.3|19941.3|20760.3|20347.1|20348.6|19938.8|11
1672165800000|2022-12-27 18:30:00|20740.6|19940.6|20360.3|20320.3|20752.6|20320.3|20351.3|19940.6|2
1672166100000|2022-12-27 18:35:00|20362.6|20322.6|20357.8|20317.8|20362.6|20322.6|20357.8|20317.8|1
1672166400000|2022-12-27 18:40:00|20349.5|20325.5|20354.8|20330.8|20738.3|20330.8|20349.5|19938.3|3
1672166700000|2022-12-27 18:45:00|20354.5|20330.5|20354.5|20330.5|20354.5|20330.5|20354.5|20330.5|0
1672167000000|2022-12-27 18:50:00|20363.3|20323.3|20370|20330|20370|20330|20363.3|20323.3|2
1672167300000|2022-12-27 18:55:00|20370.3|20330.3|20805|20005|20805|20384.5|20370.3|19965.3|3
1672232400000|2022-12-28 13:00:00|20376.2|20336.2|20786.2|19986.2|20786.2|20336.2|20376.2|19928.2|66
1672232700000|2022-12-28 13:05:00|20788.7|19988.7|20756|19956|20791.2|19991.2|20756|19956|6
1672233000000|2022-12-28 13:10:00|20764.6|19964.6|20766.9|19966.9|20766.9|19966.9|20747.1|19947.1|0
1672233300000|2022-12-28 13:15:00|20757.1|19957.1|20354.8|20314.8|20757.1|20317.3|20354.8|19939.8|1
1672233600000|2022-12-28 13:20:00|20344.3|20320.3|20749.6|19949.6|20749.6|20320.3|20344.3|19918.1|8
1672234200000|2022-12-28 13:30:00|||||||||1
1672234500000|2022-12-28 13:35:00|20750.4|19950.4|20763.7|19963.7|20804.8|20364.8|20384.2|19950.4|3
1672234800000|2022-12-28 13:40:00|20763.9|19963.9|20763.7|19963.7|20771.2|19971.2|20761.2|19961.2|0
1672235100000|2022-12-28 13:45:00|20761.2|19961.2|20771.2|19971.2|20773.7|19973.7|20758.7|19958.7|1
1672235400000|2022-12-28 13:50:00|20776.2|19976.2|20389.2|20365.2|20813.7|20365.2|20389.2|19976.2|0
1672235700000|2022-12-28 13:55:00|||||||||3
1672236000000|2022-12-28 14:00:00|20377.8|20353.8|20752|19952|20767.8|20353.8|20377.8|19952|2
1672236300000|2022-12-28 14:05:00|20751.8|19951.8|20751.8|19951.8|20751.8|19951.8|20751.8|19951.8|0
1672236600000|2022-12-28 14:10:00|20749.5|19949.5|20762.4|19962.4|20762.9|20361.1|20369.9|19947.2|19
1672236900000|2022-12-28 14:15:00|20764.7|19964.7|20382|20342|20764.7|20346.6|20382|19964.7|0
1672237200000|2022-12-28 14:20:00|20384.3|20344.3|20776.1|19976.1|20776.1|20351.1|20382|19960.1|0
1672237500000|2022-12-28 14:25:00|20396.3|20356.3|20779.5|19979.5|20779.5|20356.3|20396.3|19976.8|1
1672237800000|2022-12-28 14:30:00|20779.7|19979.7|20782.5|19982.5|20782.5|19982.5|20779.7|19979.7|12
1672238100000|2022-12-28 14:35:00|20782.3|19982.3|20777.4|19977.4|20782.3|19982.3|20777.4|19977.4|2
1672238400000|2022-12-28 14:40:00|20397.2|20357.2|20390|20366|20397.2|20366|20390|20357.2|2
1672238700000|2022-12-28 14:45:00|20397.2|20357.2|20809.7|20009.7|20809.7|20359.4|20397.2|20007.6|6
1672239000000|2022-12-28 14:50:00|20809.9|20009.9|20803.9|20003.9|20852.4|20052.4|20803.9|20003.9|0
1672239300000|2022-12-28 14:55:00|20813|20013|20807.2|20007.2|20815|20015|20785|19985|3
1672239600000|2022-12-28 15:00:00|20809.5|20009.5|20833.3|20033.3|20833.3|20033.3|20800.2|20000.2|12
1672239900000|2022-12-28 15:05:00|20790.2|19990.2|20798.6|19998.6|20798.9|19998.9|20790.2|19990.2|41
1672240200000|2022-12-28 15:10:00|20869.4|20069.4|20824.8|20024.8|20872.9|20072.9|20824.8|20024.8|1
1672240500000|2022-12-28 15:15:00|20819.8|20019.8|20805|20005|20819.8|20019.8|20805|20005|1
1672240800000|2022-12-28 15:20:00|20804.6|20004.6|20802.5|20002.5|20812.1|20012.1|20802.5|20002.5|2
1672241100000|2022-12-28 15:25:00|20802.1|20002.1|20806.9|20006.9|20806.9|20006.9|20797.1|19997.1|0
1672241400000|2022-12-28 15:30:00|20809.2|20009.2|20770|19970|20809.2|20009.2|20770|19970|2
1672241700000|2022-12-28 15:35:00|20765.4|19965.4|20800.2|20000.2|20806.4|20006.4|20765.4|19965.4|0
1672242000000|2022-12-28 15:40:00|20802.5|20002.5|20816.4|20016.4|20818.7|20018.7|20791.1|19991.1|12
1672242300000|2022-12-28 15:45:00|20821|20021|20412.5|20372.5|20821|20381.6|20412.5|20002.7|6
1672242600000|2022-12-28 15:50:00|20396.5|20356.5|20428.5|20388.5|20428.5|20388.5|20396.5|20356.5|3
1672242900000|2022-12-28 15:55:00|20421.3|20397.3|20779.1|19979.1|20803.5|20406.5|20421.3|19967.7|5
1672243200000|2022-12-28 16:00:00|20400.4|20360.4|20828.8|20028.8|20828.8|20360.4|20400.4|19977|3
1672243500000|2022-12-28 16:05:00|20826.5|20026.5|20835.1|20035.1|20846.7|20046.7|20826.5|20026.5|0
1672243800000|2022-12-28 16:10:00|20836|20036|20841.8|20041.8|20842.8|20042.8|20836|20036|15
1672244100000|2022-12-28 16:15:00|20846.4|20046.4|20837.7|20037.7|20863.7|20447.7|20432.2|20037.7|4
1672244400000|2022-12-28 16:20:00|20844.5|20044.5|20861.8|20061.8|20866.6|20066.6|20844.5|20044.5|2
1672244700000|2022-12-28 16:25:00|20862.2|20062.2|20886.1|20086.1|20892.9|20483.1|20495.7|20062.2|8
1672245000000|2022-12-28 16:30:00|20893.6|20093.6|20883.9|20083.9|20893.6|20093.6|20883.9|20083.9|3
1672245300000|2022-12-28 16:35:00|20883.6|20083.6|20869.3|20069.3|20883.6|20083.6|20869.3|20069.3|0
1672245600000|2022-12-28 16:40:00|20878.4|20078.4|20835.3|20035.3|20880.7|20080.7|20835.3|20035.3|1
1672245900000|2022-12-28 16:45:00|20454.9|20414.9|20827.5|20027.5|20842.8|20415.8|20416.5|20006.2|9
1672246200000|2022-12-28 16:50:00|20822.5|20022.5|20798.4|19998.4|20822.5|20022.5|20754.7|19954.7|3
1672246500000|2022-12-28 16:55:00|20793.8|19993.8|20719.4|19919.4|20793.8|19993.8|20719.4|19919.4|0
1672246800000|2022-12-28 17:00:00|20719|19919|20744.2|19944.2|20744.5|19944.5|20719|19919|1
1672247100000|2022-12-28 17:05:00|20744.4|19944.4|20740.1|19940.1|20744.4|19944.4|20739.7|19939.7|0
1672247400000|2022-12-28 17:10:00|20740.3|19940.3|20748.2|19948.2|20750.7|19950.7|20737.8|19937.8|0
1672247700000|2022-12-28 17:15:00|20748.4|19948.4|20754.1|19954.1|20757.8|19957.8|20748.4|19948.4|0
1672248000000|2022-12-28 17:20:00|20758.7|19958.7|20746.1|19946.1|20765.6|20341.6|20381.4|19946.1|2
1672248300000|2022-12-28 17:25:00|20745.2|19945.2|20707.3|19907.3|20745.2|19945.2|20704.8|19904.8|0
1672248600000|2022-12-28 17:30:00|20707.1|19907.1|20670|19870|20707.3|20262.1|20302.1|19870|1
1672248900000|2022-12-28 17:35:00|20667.9|19867.9|20235.6|19435.6|20667.9|19999.7|20039.7|19403.7|12
1672249200000|2022-12-28 17:40:00|20237.9|19437.9|20333.9|19533.9|20336.2|19536.2|20237.9|19437.9|0
1672249500000|2022-12-28 17:45:00|20333.7|19533.7|20278.6|19478.6|20333.7|19533.7|20278.6|19478.6|1
1672249800000|2022-12-28 17:50:00|20276.1|19476.1|20372.1|19572.1|20386.4|19586.4|20269|19469|3
1672250100000|2022-12-28 17:55:00|20369.6|19569.6|20374.9|19574.9|20374.9|19574.9|20343.3|19543.3|2
1672250400000|2022-12-28 18:00:00|20377.4|19577.4|20404|19604|20404|19604|20363.2|19563.2|0
1672250700000|2022-12-28 18:05:00|20390.3|19590.3|20294.7|19494.7|20390.3|19590.3|20287.9|19487.9|1
1672251000000|2022-12-28 18:10:00|20315.3|19515.3|20437|19637|20451.7|19651.7|20315.3|19515.3|1
1672251300000|2022-12-28 18:15:00|20439.3|19639.3|20449.6|19649.6|20527.8|19727.8|20439.3|19639.3|1
1672251600000|2022-12-28 18:20:00|20415.9|19615.9|20436.1|19636.1|20436.1|19636.1|20410.2|19610.2|0
1672251900000|2022-12-28 18:25:00|20443.6|19643.6|20625.4|19825.4|20674.6|20084.8|20124.8|19616.9|5
1672252200000|2022-12-28 18:30:00|20639.6|19839.6|20528.8|19728.8|20647.9|19847.9|20499.4|19699.4|0
1672252500000|2022-12-28 18:35:00|20526.5|19726.5|20518.6|19718.6|20526.5|20093.6|20119.8|19714|1
1672252800000|2022-12-28 18:40:00|20543.7|19743.7|20488.3|19688.3|20563.5|19763.5|20478.3|19678.3|6
1672253100000|2022-12-28 18:45:00|20488.5|19688.5|20523.1|19723.1|20526.9|19726.9|20464.6|19664.6|7
1672253400000|2022-12-28 18:50:00|20522.7|19722.7|20573.1|19773.1|20573.5|19773.5|20520.4|19720.4|3
1672253700000|2022-12-28 18:55:00|20571|19771|20592.3|19792.3|20672.3|19872.3|20548.1|19748.1|0
1672318800000|2022-12-29 13:00:00|20550.5|19750.5|20611.6|19811.6|20666.6|19866.6|20545|19745|0
1672319100000|2022-12-29 13:05:00|20610.3|19810.3|20537|19737|20610.3|19810.3|20534.6|19734.6|0
1672319400000|2022-12-29 13:10:00|20539.3|19739.3|20536.4|19736.4|20541.6|19741.6|20526.8|19726.8|0
1672320000000|2022-12-29 13:20:00|20542|19742|20570.4|19770.4|20573.4|19773.4|20515|19715|4
1672320300000|2022-12-29 13:25:00|20570.2|19770.2|20570.6|19770.6|20575.4|19775.4|20565.4|19765.4|0
1672320600000|2022-12-29 13:30:00|20572.9|19772.9|20582.5|19782.5|20582.5|19782.5|20570.4|19770.4|0
1672320900000|2022-12-29 13:35:00|20582.7|19782.7|20576.1|19776.1|20590|19790|20575.9|19775.9|0
1672321200000|2022-12-29 13:40:00|20578.4|19778.4|20628.8|19828.8|20635.5|19835.5|20573.6|19773.6|2
1672321500000|2022-12-29 13:45:00|20621.3|19821.3|20590.5|19790.5|20621.3|19821.3|20590.5|19790.5|0
1672321800000|2022-12-29 13:50:00|20588.2|19788.2|20612.1|19812.1|20612.1|19812.1|20588.2|19788.2|0
1672322100000|2022-12-29 13:55:00|20621.4|19821.4|20616.6|19816.6|20621.4|19821.4|20616.6|19816.6|0
1672322400000|2022-12-29 14:00:00|20616.8|19816.8|20611.6|19811.6|20633.9|19833.9|20611.6|19811.6|2
1672322700000|2022-12-29 14:05:00|20609.1|19809.1|20565.9|19765.9|20609.1|19809.1|20565.9|19765.9|0
1672323000000|2022-12-29 14:10:00|20568.4|19768.4|20568.3|19768.3|20568.4|19768.4|20568.3|19768.3|0
1672323300000|2022-12-29 14:15:00|20568.2|19768.2|20243.1|20203.1|20636.3|20214.7|20243.1|19766|1
1672323600000|2022-12-29 14:20:00|20232.9|20208.9|20663.7|19863.7|20685.8|20229.8|20232.9|19848.6|9
1672323900000|2022-12-29 14:25:00|20661.2|19861.2|20672.5|19872.5|20672.7|19872.7|20651.5|19851.5|2
1672324200000|2022-12-29 14:30:00|20670.2|19870.2|20655.8|19855.8|20696|19896|20655.2|19855.2|19
1672324500000|2022-12-29 14:35:00|20637.1|19837.1|20589|19789|20637.2|19837.2|20588.3|19788.3|3
1672324800000|2022-12-29 14:40:00|20588.9|19788.9|20587.6|19787.6|20588.9|19788.9|20584.1|19784.1|3
1672325100000|2022-12-29 14:45:00|20594.2|19794.2|20596.7|19796.7|20615.1|19815.1|20570.8|19770.8|10
1672325400000|2022-12-29 14:50:00|20596.5|19796.5|20599.4|19799.4|20599.5|19799.5|20586|19786|0
1672325700000|2022-12-29 14:55:00|20601.8|19801.8|20601.7|19801.7|20601.8|19801.8|20599.4|19799.4|0
1672326000000|2022-12-29 15:00:00|20608.7|19808.7|20605.2|19805.2|20625|19825|20587.8|19787.8|7
1672326300000|2022-12-29 15:05:00|20626.1|19826.1|20631.9|19831.9|20634.4|19834.4|20612.4|19812.4|2
1672326600000|2022-12-29 15:10:00|20634.2|19834.2|20674.4|19874.4|20680.1|19880.1|20634.2|19834.2|0
1672326900000|2022-12-29 15:15:00|20680.1|19880.1|20687|19887|20687|19887|20680.1|19880.1|0
1672327200000|2022-12-29 15:20:00|20683.2|19883.2|20680.9|19880.9|20683.2|19883.2|20671.8|19871.8|1
1672327500000|2022-12-29 15:25:00|20678.5|19878.5|20678.5|19878.5|20678.5|19878.5|20678.5|19878.5|0
1672327800000|2022-12-29 15:30:00|20676|19876|20715.3|19915.3|20715.3|19915.3|20673.5|19873.5|0
1672328100000|2022-12-29 15:35:00|20729.2|19929.2|20792.1|19992.1|20817|20017|20729.2|19929.2|3
1672328400000|2022-12-29 15:40:00|20792.3|19992.3|20796.9|19996.9|20800.7|20000.7|20792.3|19992.3|0
1672328700000|2022-12-29 15:45:00|20804.8|20004.8|20805.3|20005.3|20810|20010|20796.9|19996.9|4
1672329000000|2022-12-29 15:50:00|20799.2|19999.2|20798.8|19998.8|20811.1|20011.1|20796.5|19996.5|3
1672329300000|2022-12-29 15:55:00|20803.6|20003.6|20798.8|19998.8|20807.5|20007.5|20798.8|19998.8|3
1672329600000|2022-12-29 16:00:00|20801.1|20001.1|20810.5|20010.5|20810.5|20010.5|20801.1|20001.1|0
1672329900000|2022-12-29 16:05:00|20808.2|20008.2|20828.9|20028.9|20836.1|20036.1|20808.2|20008.2|0
1672330200000|2022-12-29 16:10:00|20821.9|20021.9|20828.9|20028.9|20866.3|20066.3|20810.3|20010.3|2
1672330500000|2022-12-29 16:15:00|20831.2|20031.2|20810.2|20010.2|20831.2|20031.2|20810.2|20010.2|0
1672330800000|2022-12-29 16:20:00|20809.5|20009.5|20810.2|20010.2|20810.2|20010.2|20807.8|20007.8|0
1672331100000|2022-12-29 16:25:00|20808.6|20008.6|20815.9|20015.9|20815.9|20015.9|20808.1|20008.1|0
1672331400000|2022-12-29 16:30:00|20819.5|20019.5|20817.3|20017.3|20822.8|20022.8|20815|20015|12
1672331700000|2022-12-29 16:35:00|20835.9|20035.9|20867.3|20067.3|20869.6|20069.6|20835.9|20035.9|0
1672332000000|2022-12-29 16:40:00|20860.3|20060.3|20860.3|20060.3|20860.3|20060.3|20860.3|20060.3|0
1672332300000|2022-12-29 16:45:00|20809.1|20009.1|20809.1|20009.1|20809.1|20009.1|20809.1|20009.1|0
1672332600000|2022-12-29 16:50:00|20809|20009|20809|20009|20809|20009|20809|20009|0
1672333200000|2022-12-29 17:00:00|20808.9|20008.9|20808.9|20008.9|20808.9|20008.9|20808.9|20008.9|0
1672334100000|2022-12-29 17:15:00|20808.8|20008.8|20807.6|20007.6|20808.8|20008.8|20807.6|20007.6|0
1672334400000|2022-12-29 17:20:00|20798.3|19998.3|20791.3|19991.3|20798.3|19998.3|20791.3|19991.3|0
1672334700000|2022-12-29 17:25:00|20791.2|19991.2|20791.2|19991.2|20791.2|19991.2|20791.2|19991.2|0
1672335000000|2022-12-29 17:30:00|20787.4|19987.4|20787.4|19987.4|20814.7|20014.7|20785.2|19985.2|0
1672335300000|2022-12-29 17:35:00|20796.7|19996.7|20778.1|19978.1|20796.7|19996.7|20778.1|19978.1|0
1672335600000|2022-12-29 17:40:00|20782.7|19982.7|20775.7|19975.7|20785|19985|20773.4|19973.4|0
1672335900000|2022-12-29 17:45:00|20773.4|19973.4|20752.4|19952.4|20773.4|19973.4|20752.4|19952.4|0
1672336200000|2022-12-29 17:50:00|20750.1|19950.1|20766.3|19966.3|20766.3|19966.3|20745.4|19945.4|0
1672336500000|2022-12-29 17:55:00|20771|19971|20730.2|19930.2|20771|20353.7|20377.7|19923.3|1
1672336800000|2022-12-29 18:00:00|20727.9|19927.9|20702.1|19902.1|20730.2|19930.2|20702.1|19902.1|0
1672337100000|2022-12-29 18:05:00|20704.5|19904.5|20697.1|19897.1|20711.4|19911.4|20694.7|19894.7|5
1672337400000|2022-12-29 18:10:00|20678.4|19878.4|20692.4|19892.4|20706.4|19906.4|20678.4|19878.4|1
1672337700000|2022-12-29 18:15:00|20685.4|19885.4|20708.7|19908.7|20708.7|19908.7|20685.4|19885.4|3
1672338000000|2022-12-29 18:20:00|20711|19911|20720.3|19920.3|20720.3|19920.3|20708.6|19908.6|0
1672338300000|2022-12-29 18:25:00|20724.9|19924.9|20770.9|19970.9|20790|19990|20722.6|19922.6|8
1672338600000|2022-12-29 18:30:00|20771.6|19971.6|20723.1|19923.1|20775.5|19975.5|20713.8|19913.8|2
1672338900000|2022-12-29 18:35:00|20725.4|19925.4|20754.2|19954.2|20754.2|19954.2|20723.1|19923.1|0
1672339200000|2022-12-29 18:40:00|20751.7|19951.7|20737.2|19937.2|20751.9|19951.9|20727.8|19927.8|0
1672339500000|2022-12-29 18:45:00|20737|19937|20727.7|19927.7|20737|19937|20727.7|19927.7|0
1672339800000|2022-12-29 18:50:00|20720.7|19920.7|20739.7|19939.7|20742.2|19942.2|20713.7|19913.7|0
1672340100000|2022-12-29 18:55:00|20720.7|19920.7|20708.9|19908.9|20739.7|19939.7|20708.9|19908.9|9
1672405200000|2022-12-30 13:00:00|20670.7|19870.7|20816.1|20016.1|20818.4|20018.4|20670.6|19870.6|0
1672405500000|2022-12-30 13:05:00|20816|20016|20816|20016|20820.8|20020.8|20816|20016|0
1672405800000|2022-12-30 13:10:00|20820.8|20020.8|20768.2|19968.2|20827.8|20027.8|20765.9|19965.9|0
1672406100000|2022-12-30 13:15:00|20797.2|19997.2|20877.6|20077.6|20877.6|20077.6|20793.5|19993.5|5
1672406400000|2022-12-30 13:20:00|20877.5|20077.5|20847.6|20047.6|20882.6|20082.6|20847.6|20047.6|0
1672406700000|2022-12-30 13:25:00|20870.1|20070.1|20808.4|20008.4|20872.5|20072.5|20808.4|20008.4|0
1672407000000|2022-12-30 13:30:00|20813.2|20013.2|20814.5|20014.5|20814.5|20014.5|20813.2|20013.2|1
1672407300000|2022-12-30 13:35:00|20825.9|20025.9|20880.6|20080.6|20880.6|20080.6|20821.6|20021.6|0
1672407600000|2022-12-30 13:40:00|20875.9|20075.9|20823.9|20023.9|20875.9|20075.9|20823.9|20023.9|0
1672408200000|2022-12-30 13:50:00|20800.2|20000.2|20805|20005|20805|20005|20800.2|20000.2|0
1672408500000|2022-12-30 13:55:00|20804.9|20004.9|20804.9|20004.9|20804.9|20004.9|20804.9|20004.9|0
1672409100000|2022-12-30 14:05:00|20814.4|20014.4|20809.4|20009.4|20814.4|20014.4|20809.4|20009.4|0
1672409400000|2022-12-30 14:10:00|20806.9|20006.9|20792.4|19992.4|20806.9|20006.9|20792.4|19992.4|1
1672409700000|2022-12-30 14:15:00|20794.7|19994.7|20808.1|20008.1|20808.1|20008.1|20788.5|19988.5|0
1672410300000|2022-12-30 14:25:00|20809.4|20009.4|20818.9|20018.9|20818.9|20018.9|20809.4|20009.4|1
1672410600000|2022-12-30 14:30:00|20818.6|20018.6|20823.6|20023.6|20823.6|20023.6|20818.6|20018.6|2
1672410900000|2022-12-30 14:35:00|20821.3|20021.3|20786.3|19986.3|20822.7|20022.7|20786.3|19986.3|1
1672411200000|2022-12-30 14:40:00|20786.1|19986.1|20781.3|19981.3|20786.1|19986.1|20781.3|19981.3|0
1672411500000|2022-12-30 14:45:00|20781.2|19981.2|20765.4|19965.4|20787.9|19987.9|20684|19884|3
1672411800000|2022-12-30 14:50:00|20765|19965|20770.4|19970.4|20782.9|19982.9|20757.9|19957.9|0
1672412100000|2022-12-30 14:55:00|20777.8|19977.8|20788.4|19988.4|20813.4|20013.4|20765.9|19965.9|2
1672412400000|2022-12-30 15:00:00|20785.9|19985.9|20788.4|19988.4|20788.4|19988.4|20785.9|19985.9|0
1672412700000|2022-12-30 15:05:00|20788.5|19988.5|20793.4|19993.4|20793.4|19993.4|20788.5|19988.5|0
1672413000000|2022-12-30 15:10:00|20793.5|19993.5|20870.8|20070.8|20870.8|20070.8|20788.6|19988.6|0
1672413300000|2022-12-30 15:15:00|20865.8|20065.8|20865.9|20065.9|20870.7|20070.7|20865.7|20065.7|0
1672413600000|2022-12-30 15:20:00|20506.7|20482.7|20819.7|20019.7|20903.4|20499.9|20506.7|20015.9|5
1672413900000|2022-12-30 15:25:00|20812.2|20012.2|20834.7|20034.7|20854.7|20054.7|20777.2|19977.2|0
1672414200000|2022-12-30 15:30:00|20834.4|20034.4|20847.2|20047.2|20859.7|20059.7|20824.7|20024.7|0
1672414500000|2022-12-30 15:35:00|20847.1|20047.1|20847.1|20047.1|20847.1|20047.1|20847.1|20047.1|0
1672414800000|2022-12-30 15:40:00|20846.7|20046.7|20847.1|20047.1|20856.7|20056.7|20846.7|20046.7|0
1672415100000|2022-12-30 15:45:00|20844.6|20044.6|20869.2|20069.2|20869.2|20069.2|20802.1|20002.1|0
1672415400000|2022-12-30 15:50:00|20868.3|20068.3|20883.2|20083.2|20883.3|20083.3|20868.3|20068.3|0
1672415700000|2022-12-30 15:55:00|20885.7|20085.7|20828.2|20028.2|20910.5|20110.5|20828.2|20028.2|0
1672416000000|2022-12-30 16:00:00|20870.7|20070.7|20474.3|20450.3|20884.5|20450.3|20474.3|20070.7|0
1672416300000|2022-12-30 16:05:00|20474.2|20450.2|20848.2|20048.2|20855.6|20450.2|20474.2|20043.2|2
1672416600000|2022-12-30 16:10:00|20848.3|20048.3|20890.4|20090.4|20890.4|20090.4|20848.3|20048.3|0
1672416900000|2022-12-30 16:15:00|20888|20088|20897.9|20097.9|20900.4|20100.4|20883|20083|0
1672417200000|2022-12-30 16:20:00|20895.5|20095.5|20904.3|20104.3|20904.3|20104.3|20894.3|20094.3|0
1672417500000|2022-12-30 16:25:00|20906.8|20106.8|20906.8|20106.8|20906.8|20106.8|20906.8|20106.8|0
1672418100000|2022-12-30 16:35:00|20905.4|20105.4|20905.4|20105.4|20905.4|20105.4|20905.4|20105.4|0
1672418400000|2022-12-30 16:40:00|20904.1|20104.1|20902|20102|20904.1|20104.1|20902|20102|0
1672418700000|2022-12-30 16:45:00|20899.6|20099.6|20899.6|20099.6|20899.6|20099.6|20899.6|20099.6|0
1672419300000|2022-12-30 16:55:00|20887.2|20087.2|20877.2|20077.2|20887.2|20087.2|20877.2|20077.2|0
1672419600000|2022-12-30 17:00:00|20874.8|20074.8|20877.3|20077.3|20877.3|20077.3|20874.8|20074.8|0
1672419900000|2022-12-30 17:05:00|20884.6|20084.6|20883.2|20083.2|20889.6|20089.6|20883.2|20083.2|0
1672420200000|2022-12-30 17:10:00|20883.1|20083.1|20878.7|20078.7|20883.1|20460|20500|20078.7|3
1672420500000|2022-12-30 17:15:00|20878.6|20078.6|20881.5|20081.5|20881.5|20465.9|20489.9|20078.3|1
1672420800000|2022-12-30 17:20:00|20884|20084|20893.5|20093.5|20901|20101|20884|20084|0
1672421100000|2022-12-30 17:25:00|20896|20096|20905.7|20105.7|20922.9|20122.9|20896|20096|0
1672421400000|2022-12-30 17:30:00|20905.3|20105.3|20893.4|20093.4|20905.3|20105.3|20893.4|20093.4|0
1672421700000|2022-12-30 17:35:00|20876.2|20076.2|20823|20023|20876.2|20076.2|20823|20023|0
1672422900000|2022-12-30 17:55:00|20837.3|20037.3|20827.6|20027.6|20859.1|20059.1|20827.6|20027.6|0
1672423200000|2022-12-30 18:00:00|20780.1|19980.1|20790.6|19990.6|20790.6|19990.6|20778.2|19978.2|0
1672423500000|2022-12-30 18:05:00|20808.1|20008.1|20808.1|20008.1|20808.1|20008.1|20808.1|20008.1|0
1672423800000|2022-12-30 18:10:00|20808.2|20008.2|20810.6|20010.6|20810.6|20010.6|20785.6|19985.6|0
1672424700000|2022-12-30 18:25:00|20827.4|20027.4|20842.1|20042.1|20851.6|20051.6|20827.4|20027.4|0
1672425000000|2022-12-30 18:30:00|20839.8|20039.8|20873.5|20073.5|20873.5|20073.5|20817.5|20017.5|0
1672425300000|2022-12-30 18:35:00|20873.8|20073.8|20873.8|20073.8|20881|20081|20869.1|20069.1|0
1672425600000|2022-12-30 18:40:00|20836.7|20036.7|20827.1|20027.1|20868.6|20068.6|20824.9|20024.9|0
1672425900000|2022-12-30 18:45:00|20824.7|20024.7|20772.9|19972.9|20824.7|20024.7|20770.4|19970.4|0
1672426200000|2022-12-30 18:50:00|20763.4|19963.4|20787.6|19987.6|20787.6|19987.6|20751.5|19951.5|0
1672426500000|2022-12-30 18:55:00|20787|19987|20775.1|19975.1|20820.1|20020.1|20775.1|19975.1|0
1672750800000|2023-01-03 13:00:00|20763.4|19963.4|20438.7|19638.7|20770.9|20036.8|20060.8|19638.7|62
1672751100000|2023-01-03 13:05:00|20056.2|20016.2|20491.1|19691.1|20491.1|20016.2|20051.2|19676.2|7
1672751400000|2023-01-03 13:10:00|20506.2|19706.2|20131.2|20091.2|20506.2|20091.2|20131.1|19696.2|1
1672751700000|2023-01-03 13:15:00|20133.7|20093.7|20516.1|19716.1|20528.5|20093.7|20133.7|19716|2
1672752000000|2023-01-03 13:20:00|20523.6|19723.6|20538.6|19738.6|20583.6|19783.6|20523.6|19723.6|21
1672752300000|2023-01-03 13:25:00|20556|19756|20528.8|19728.8|20576|19776|20526.4|19726.4|2
1672752600000|2023-01-03 13:30:00|20531.3|19731.3|20526|19726|20531.3|20101.1|20138.6|19723.6|0
1672752900000|2023-01-03 13:35:00|20523.5|19723.5|20526.1|19726.1|20526.1|19726.1|20523.5|19723.5|3
1672753200000|2023-01-03 13:40:00|20523.6|19723.6|20521|19721|20523.6|19723.6|20521|19721|2
1672753500000|2023-01-03 13:45:00|20518.5|19718.5|20136|20096|20521|20111.5|20128|19716|5
1672753800000|2023-01-03 13:50:00|20133.5|20093.5|20136.1|20096.1|20136.1|20096.1|20133.5|20093.5|7
1672754100000|2023-01-03 13:55:00|20493.5|19693.5|20491|19691|20501|19701|20491|19691|6
1672754400000|2023-01-03 14:00:00|||||||||1
1672754700000|2023-01-03 14:05:00|20493.5|19693.5|20491|19691|20493.5|19693.5|20491|19691|0
1672755000000|2023-01-03 14:10:00|20493.5|19693.5|20491|19691|20493.5|19693.5|20491|19691|0
1672755300000|2023-01-03 14:15:00|20490.9|19690.9|20490.9|19690.9|20490.9|19690.9|20490.9|19690.9|0
1672755600000|2023-01-03 14:20:00|20130.9|20090.9|20493.4|19693.4|20568.4|20090.9|20130.7|19693.4|7
1672755900000|2023-01-03 14:25:00|20490.9|19690.9|20490.8|19690.8|20513.3|20088.4|20125.8|19690.8|5
1672756200000|2023-01-03 14:30:00|20473.5|19673.5|20500.6|19700.6|20500.6|20048.4|20088.3|19673.3|5
1672756500000|2023-01-03 14:35:00|20498.2|19698.2|20473.3|19673.3|20498.2|20075.7|20113.2|19673.3|3
1672756800000|2023-01-03 14:40:00|20095.8|20055.8|20098.2|20058.2|20473.3|20058.2|20095.7|19673.2|3
1672757100000|2023-01-03 14:45:00|20095.8|20055.8|20508.2|19708.2|20530.8|20058.2|20095.7|19698.3|7
1672757400000|2023-01-03 14:50:00|20515.7|19715.7|20518.2|19718.2|20518.2|19718.2|20515.7|19715.7|3
1672757700000|2023-01-03 14:55:00|20515.7|19715.7|20518.2|19718.2|20518.2|19718.2|20515.7|19715.7|5
1672758000000|2023-01-03 15:00:00|20535.7|19735.7|20485.7|19685.7|20535.7|19735.7|20485.7|19685.7|6
1672758300000|2023-01-03 15:05:00|20483.2|19683.2|20093.3|20053.3|20483.2|20053.3|20093.2|19678.2|3
1672758600000|2023-01-03 15:10:00|20093.2|20053.2|20410.7|19610.7|20450.7|20053.2|20020.2|19598.3|22
1672758900000|2023-01-03 15:15:00|20403.3|19603.3|20410.8|19610.8|20420.7|19620.7|20403.2|19603.2|4
1672759200000|2023-01-03 15:20:00|20410.7|19610.7|20438.3|19638.3|20438.3|19638.3|20410.7|19610.7|5
1672759500000|2023-01-03 15:25:00|20438.2|19638.2|20460.7|19660.7|20460.7|20028.4|20060.7|19633.3|13
1672759800000|2023-01-03 15:30:00|20070.8|20030.8|20523.2|19723.2|20540.7|20030.8|20070.7|19663.1|8
1672760100000|2023-01-03 15:35:00|20520.7|19720.7|20523.2|19723.2|20523.2|19723.2|20520.7|19720.7|3
1672760400000|2023-01-03 15:40:00|20520.7|19720.7|20528.1|19728.1|20528.1|19728.1|20513.2|19713.2|3
1672760700000|2023-01-03 15:45:00|20525.6|19725.6|20538.2|19738.2|20540.7|20090.7|20130.6|19700.6|12
1672761000000|2023-01-03 15:50:00|20535.7|19735.7|20558.1|19758.1|20558.2|20135.7|20142.6|19715.7|6
1672761300000|2023-01-03 15:55:00|20180.6|20140.6|20128.1|20088.1|20558.1|20153.6|20117.7|19723.2|6
1672761600000|2023-01-03 16:00:00|20117.6|20093.6|20470.6|19670.6|20480.6|20093.6|20110.5|19668.1|4
1672761900000|2023-01-03 16:05:00|20473.1|19673.1|20077.6|20053.6|20478.1|20053.6|20077.5|19655.6|4
1672762200000|2023-01-03 16:10:00|20077.5|20053.5|20107.6|20083.6|20488|20083.6|20077.5|19655.6|12
1672762500000|2023-01-03 16:15:00|20110|20086|20033|19993|20550.5|20105.5|20033|19618|13
1672762800000|2023-01-03 16:20:00|20418|19618|20038|19998|20472.9|20025.5|20033|19618|7
1672763100000|2023-01-03 16:25:00|20035.5|19995.5|20035.5|19995.5|20035.5|19995.5|20035.5|19995.5|2
1672763400000|2023-01-03 16:30:00|20435.2|19635.2|20445.4|19645.4|20445.4|19645.4|20435.2|19635.2|8
1672763700000|2023-01-03 16:35:00|20047.4|20023.4|20500.4|19700.4|20512.9|20030.4|20047.4|19645.4|4
1672764000000|2023-01-03 16:40:00|20507.9|19707.9|20127.9|20087.9|20517.9|20087.9|20127.8|19700.4|2
1672764300000|2023-01-03 16:45:00|20525.3|19725.3|20550.4|19750.4|20550.4|19750.4|20525.3|19725.3|3
1672764600000|2023-01-03 16:50:00|20565.4|19765.4|20527.8|19727.8|20567.9|20150.4|20190.3|19717.9|9
1672764900000|2023-01-03 16:55:00|20540.3|19740.3|20547.9|19747.9|20567.8|20135.4|20142.3|19727.9|9
1672765200000|2023-01-03 17:00:00|20547.8|19747.8|20562.7|19762.7|20565.2|19765.2|20547.8|19747.8|4
1672765500000|2023-01-03 17:05:00|20575.1|19775.1|20670.3|19870.3|20675.3|19875.3|20572.8|19772.8|23
1672765800000|2023-01-03 17:10:00|20667.8|19867.8|20712.7|19912.7|20722.7|20318.2|20342.2|19867.7|4
1672766100000|2023-01-03 17:15:00|20715.1|19915.1|20322.1|20298.1|20767.6|20350.1|20322.1|19902.8|7
1672766400000|2023-01-03 17:20:00|20702.7|19902.7|20700|19900|20702.7|20287.6|20325.1|19887.6|4
1672766700000|2023-01-03 17:25:00|20700.1|19900.1|20670.1|19870.1|20702.6|20275.1|20315.1|19862.7|14
1672767000000|2023-01-03 17:30:00|20669.8|19869.8|20620.1|19820.1|20669.8|19869.8|20597.6|19797.6|15
1672767300000|2023-01-03 17:35:00|20620.2|19820.2|20635.2|19835.2|20635.2|19835.2|20615.2|19815.2|4
1672767600000|2023-01-03 17:40:00|20632.6|19832.6|20632.6|19832.6|20632.6|19832.6|20632.6|19832.6|4
1672767900000|2023-01-03 17:45:00|20630.1|19830.1|20642.6|19842.6|20647.5|19847.5|20630.1|19830.1|2
1672768200000|2023-01-03 17:50:00|20640.1|19840.1|20602.5|19802.5|20640.1|20195.2|20235|19797.5|3
1672768500000|2023-01-03 17:55:00|20605|19805|20627.5|19827.5|20627.6|20195.2|20235|19802.6|7
1672768800000|2023-01-03 18:00:00|20655|19855|20645|19845|20655|19855|20627.5|19827.5|4
1672769100000|2023-01-03 18:05:00|20644.9|19844.9|20642.5|19842.5|20644.9|19844.9|20642.5|19842.5|2
1672769400000|2023-01-03 18:10:00|20640|19840|20647.3|19847.3|20657.5|20219.9|20259.9|19824.9|6
1672769700000|2023-01-03 18:15:00|20635|19835|20649.8|19849.8|20649.8|19849.8|20629.9|19829.9|5
1672770000000|2023-01-03 18:20:00|20662.3|19862.3|20314.9|20274.9|20692.3|20274.9|20314.8|19862.3|4
1672770300000|2023-01-03 18:25:00|20311.8|20287.8|20635|19835|20689.9|20290.4|20186.9|19787.4|26
1672770600000|2023-01-03 18:30:00|20642.4|19842.4|20667.4|19867.4|20667.4|19867.4|20639.9|19839.9|1
1672770900000|2023-01-03 18:35:00|20664.9|19864.9|20677.3|19877.3|20677.4|19877.4|20637.4|19837.4|3
1672771200000|2023-01-03 18:40:00|20679.8|19879.8|20689.8|19889.8|20689.9|19889.9|20679.8|19879.8|2
1672771500000|2023-01-03 18:45:00|20689.9|19889.9|20684.8|19884.8|20689.9|19889.9|20682.3|19882.3|3
1672771800000|2023-01-03 18:50:00|20684.9|19884.9|20694.9|19894.9|20717.3|19917.3|20654.8|19854.8|5
1672772100000|2023-01-03 18:55:00|20702.3|19902.3|20747.3|19947.3|20772.3|19972.3|20692.7|19892.7|7
1672837200000|2023-01-04 13:00:00|20708.6|19908.6|20689.3|19889.3|20766.9|19966.9|20614.2|19814.2|24
1672837500000|2023-01-04 13:05:00|20691.7|19891.7|20709.3|19909.3|20726.8|20259.5|20299.5|19877.5|6
1672837800000|2023-01-04 13:10:00|20704.6|19904.6|20717.4|19917.4|20724.6|19924.6|20697.3|19897.3|5
1672838100000|2023-01-04 13:15:00|20714.9|19914.9|20339.8|20299.8|20717.3|20299.8|20339.8|19914.9|1
1672838400000|2023-01-04 13:20:00|20717.3|19917.3|20717.3|19917.3|20717.3|20299.8|20339.8|19917.3|2
1672838700000|2023-01-04 13:25:00|20339.8|20299.8|20342.2|20302.2|20342.2|20302.2|20339.7|20299.7|3
1672839000000|2023-01-04 13:30:00|20336.6|20312.6|20336.6|20312.6|20336.6|20312.6|20336.6|20312.6|0
1672839300000|2023-01-04 13:35:00|20342.1|20302.1|20342.1|20302.1|20342.1|20312.6|20336.6|20302.1|1
1672839600000|2023-01-04 13:40:00|20336.6|20312.6|20301.8|20277.8|20697.6|20312.6|20301.8|19897.4|5
1672839900000|2023-01-04 13:45:00|20299.4|20275.4|20279|20255|20299.4|20275.4|20279|20255|2
1672840200000|2023-01-04 13:50:00|20637|19837|20641.9|19841.9|20671.6|19871.6|20637|19837|1
1672840500000|2023-01-04 13:55:00|20631.9|19831.9|20631.7|19831.7|20646.7|19846.7|20624.2|19824.2|2
1672840800000|2023-01-04 14:00:00|20631.6|19831.6|20614.2|19814.2|20634.1|19834.1|20611.7|19811.7|2
1672841100000|2023-01-04 14:05:00|20619.1|19819.1|20551.7|19751.7|20621.5|19821.5|20551.7|19751.7|3
1672841400000|2023-01-04 14:10:00|20551.9|19751.9|20599.3|19799.3|20614.3|19814.3|20551.8|19751.8|5
1672841700000|2023-01-04 14:15:00|20581.7|19781.7|20561.8|19761.8|20581.7|19781.7|20561.8|19761.8|1
1672842000000|2023-01-04 14:20:00|20561.7|19761.7|20576.7|19776.7|20576.7|19776.7|20561.7|19761.7|0
1672842300000|2023-01-04 14:25:00|20199.2|20159.2|20609.1|19809.1|20614|20172.1|20186.1|19766.7|4
1672842600000|2023-01-04 14:30:00|20604.1|19804.1|20621.7|19821.7|20626.6|19826.6|20601.6|19801.6|0
1672842900000|2023-01-04 14:35:00|20624.1|19824.1|20619|19819|20629.1|19829.1|20616.5|19816.5|0
1672843200000|2023-01-04 14:40:00|20616.6|19816.6|20626.4|19826.4|20631.4|19831.4|20616.5|19816.5|0
1672843500000|2023-01-04 14:45:00|20624|19824|20636.3|19836.3|20638.9|19838.9|20619.1|19819.1|0
1672843800000|2023-01-04 14:50:00|20638.8|19838.8|20649.1|19849.1|20649.1|19849.1|20633.9|19833.9|3
1672844100000|2023-01-04 14:55:00|20649|19849|20648.9|19848.9|20649|19849|20648.9|19848.9|0
1672844400000|2023-01-04 15:00:00|20647.4|19847.4|20636.9|19836.9|20647.4|19847.4|20591.4|19791.4|5
1672844700000|2023-01-04 15:05:00|20639.3|19839.3|20644.2|19844.2|20644.2|19844.2|20636.8|19836.8|0
1672845000000|2023-01-04 15:10:00|20646.6|19846.6|20666.6|19866.6|20666.6|20249|20289|19844.2|0
1672845300000|2023-01-04 15:15:00|20684|19884|20745.9|19945.9|20787.9|19987.9|20659.2|19859.2|44
1672845600000|2023-01-04 15:20:00|20746.1|19946.1|20746.2|19946.2|20751.2|19951.2|20738.7|19938.7|2
1672845900000|2023-01-04 15:25:00|20346.4|20306.4|20741.3|19941.3|20761.1|20306.4|20346.4|19916.3|4
1672846200000|2023-01-04 15:30:00|20743.8|19943.8|20723.8|19923.8|20743.8|19943.8|20721.3|19921.3|0
1672846500000|2023-01-04 15:35:00|20726.3|19926.3|20726.3|19926.3|20726.3|19926.3|20726.3|19926.3|0
1672846800000|2023-01-04 15:40:00|20723.8|19923.8|20726.3|19926.3|20726.3|19926.3|20721.4|19921.4|1
1672847100000|2023-01-04 15:45:00|20348.8|20308.8|20393.6|20353.6|20771.1|20356.1|20348.6|19926.3|4
1672847400000|2023-01-04 15:50:00|20388.8|20348.8|20763.6|19963.6|20763.6|20348.8|20388.6|19953.7|2
1672847700000|2023-01-04 15:55:00|||||||||1
1672848000000|2023-01-04 16:00:00|20766.1|19966.1|20761|19961|20805.8|20388.3|20393.5|19961|15
1672848300000|2023-01-04 16:05:00|20385.1|20361.1|20385.5|20361.5|20385.5|20361.5|20385.1|20361.1|0
1672848600000|2023-01-04 16:10:00|20756.2|19956.2|20748.6|19948.6|20760.9|19960.9|20746.2|19946.2|2
1672848900000|2023-01-04 16:15:00|20746.1|19946.1|20753.4|19953.4|20758.5|20318.7|20356.1|19941|4
1672849200000|2023-01-04 16:20:00|20755.8|19955.8|20766.1|19966.1|20768.5|19968.5|20741.2|19941.2|5
1672849500000|2023-01-04 16:25:00|20766|19966|20748.6|19948.6|20768.5|19968.5|20746.1|19946.1|1
1672849800000|2023-01-04 16:30:00|20753.4|19953.4|20373.5|20333.5|20758.5|20333.5|20373.3|19946|0
1672850100000|2023-01-04 16:35:00|20763.3|19963.3|20758.2|19958.2|20763.3|19963.3|20748.4|19948.4|3
1672850400000|2023-01-04 16:40:00|20760.9|19960.9|20755.9|19955.9|20760.9|19960.9|20751.1|19951.1|0
1672850700000|2023-01-04 16:45:00|20753.5|19953.5|20763.3|19963.3|20763.4|19963.4|20753.4|19953.4|0
1672851000000|2023-01-04 16:50:00|20758.5|19958.5|20753.6|19953.6|20758.5|20333.5|20373.5|19953.5|1
1672851300000|2023-01-04 16:55:00|20756|19956|20755.8|19955.8|20758.5|20328.5|20368.4|19950.8|0
1672851600000|2023-01-04 17:00:00|20753.4|19953.4|20753.4|19953.4|20758.4|20336.5|20357.9|19950.7|1
1672852200000|2023-01-04 17:10:00|20750.9|19950.9|20745.7|19945.7|20750.9|20331.4|20352.8|19940.7|2
1672852500000|2023-01-04 17:15:00|20748.3|19948.3|20748.2|19948.2|20755.6|19955.6|20743.3|19943.3|1
1672852800000|2023-01-04 17:20:00|20748.3|19948.3|20773.2|19973.2|20780.5|20343.2|20368.3|19945.8|3
1672853100000|2023-01-04 17:25:00|20383.5|20343.5|20383.2|20343.2|20383.5|20343.5|20380.7|20340.7|0
1672853400000|2023-01-04 17:30:00|20380.7|20340.7|20760.7|19960.7|20802.9|20353.7|20375.2|19958.4|10
1672853700000|2023-01-04 17:35:00|20383.1|20343.1|20380.2|20356.2|20760.7|20356.2|20380.1|19960.7|0
1672854000000|2023-01-04 17:40:00|20760.7|19960.7|20748.2|19948.2|20760.7|20338.2|20370.7|19948.2|2
1672854300000|2023-01-04 17:45:00|20748.1|19948.1|20763.3|19963.3|20775.5|20335.6|20373.1|19948.1|4
1672854600000|2023-01-04 17:50:00|20760.8|19960.8|20765.6|19965.6|20770.6|19970.6|20758.3|19958.3|1
1672854900000|2023-01-04 17:55:00|20371|20331|20773|19973|20780.4|20331|20371|19968.1|2
1672855200000|2023-01-04 18:00:00|20770.6|19970.6|20782.9|19982.9|20785.4|19985.4|20770.5|19970.5|0
1672855500000|2023-01-04 18:05:00|20780.5|19980.5|20378|20338|20782.9|20348.3|20365|19960.8|2
1672855800000|2023-01-04 18:10:00|20750.7|19950.7|20750.5|19950.5|20753.1|20328.2|20365.7|19948.1|1
1672856100000|2023-01-04 18:15:00|20368.1|20328.1|20368.1|20328.1|20750.5|20328.1|20368.1|19948.1|0
1672856400000|2023-01-04 18:20:00|20365.5|20325.5|20358|20318|20752.9|20341|20347.5|19945.4|8
1672856700000|2023-01-04 18:25:00|20358.1|20318.1|20340.7|20300.7|20770.8|20351.3|20320.2|19935.7|46
1672857000000|2023-01-04 18:30:00|20335.2|20311.2|20333.3|20293.3|20728.1|20311.2|20317.7|19915.6|4
1672857300000|2023-01-04 18:35:00|20333.2|20293.2|20333.2|20293.2|20333.2|20293.2|20333.2|20293.2|0
1672857600000|2023-01-04 18:40:00|20335.7|20295.7|20333.3|20293.3|20335.7|20295.7|20333.3|20293.3|1
1672857900000|2023-01-04 18:45:00|20333.2|20293.2|20333.2|20293.2|20715.7|20298.3|20330.6|19915.7|2
1672858200000|2023-01-04 18:50:00|20333.3|20293.3|20670.8|19870.8|20708|20293.3|20280.3|19860.8|12
1672858500000|2023-01-04 18:55:00|20651.3|19851.3|20712.9|19912.9|20712.9|19912.9|20650.7|19850.7|9
1672923600000|2023-01-05 13:00:00|20421.9|20397.9|20839|20039|20849|20397.9|20421.9|19965.3|55
1672923900000|2023-01-05 13:05:00|20841.4|20041.4|20859.1|20059.1|20861.5|20061.5|20836.7|20036.7|8
1672924200000|2023-01-05 13:10:00|20859|20059|20481.7|20441.7|20864.1|20449.1|20481.7|20056.9|5
1672924500000|2023-01-05 13:15:00|20851.9|20051.9|20819.6|20019.6|20864.3|20446.5|20459|20014.6|25
1672924800000|2023-01-05 13:20:00|20819.7|20019.7|20832.1|20032.1|20834.5|20420.2|20444|20019.7|3
1672925100000|2023-01-05 13:25:00|20834.4|20034.4|20839.5|20039.5|20851.9|20436.8|20457|20022.2|6
1672925400000|2023-01-05 13:30:00|20841.9|20041.9|20837.1|20037.1|20842.1|20042.1|20834.8|20034.8|1
1672925700000|2023-01-05 13:35:00|20839.5|20039.5|20842.1|20042.1|20842.2|20042.2|20834.9|20034.9|2
1672926000000|2023-01-05 13:40:00|20844.5|20044.5|20466.3|20426.3|20844.5|20426.3|20466.3|20041.5|5
1672926300000|2023-01-05 13:45:00|20466.5|20426.5|20844.4|20044.4|20844.4|20426.5|20466.5|20041.7|1
1672926600000|2023-01-05 13:50:00|20858.8|20058.8|20861.4|20061.4|20861.4|20061.4|20858.8|20058.8|2
1672926900000|2023-01-05 13:55:00|20856.6|20056.6|20566|20526|20943.6|20526.1|20474.2|20054.2|20
1672927200000|2023-01-05 14:00:00|20568.5|20528.5|20909.4|20109.4|20932.7|20539.5|20563|20094.4|17
1672927500000|2023-01-05 14:05:00|20909.5|20109.5|20909.4|20109.4|20912|20112|20897.4|20097.4|1
1672927800000|2023-01-05 14:10:00|20909.5|20109.5|20909.5|20109.5|20909.5|20109.5|20909.5|20109.5|0
1672928100000|2023-01-05 14:15:00|20909.9|20109.9|20907.2|20107.2|20909.9|20109.9|20907|20107|4
1672928400000|2023-01-05 14:20:00|20907|20107|20902.2|20102.2|20909.7|20109.7|20892.2|20092.2|9
1672928700000|2023-01-05 14:25:00|20904.7|20104.7|20899.6|20099.6|20904.8|20104.8|20899.6|20099.6|0
1672929000000|2023-01-05 14:30:00|20899.5|20099.5|20926.7|20126.7|20944.5|20522.1|20562.1|20099.5|13
1672929300000|2023-01-05 14:35:00|20927.1|20127.1|20914.2|20114.2|20929.2|20499.6|20538.7|20104.6|4
1672929600000|2023-01-05 14:40:00|20518.8|20494.8|20524.4|20484.4|20899.3|20494.8|20518.8|20094.3|3
1672929900000|2023-01-05 14:45:00|20518.8|20494.8|20536.7|20496.7|20539.2|20499.2|20518.8|20484.4|7
1672930200000|2023-01-05 14:50:00|20536.8|20496.8|20919.5|20119.5|20931.4|20524.1|20536.8|20117.1|8
1672930500000|2023-01-05 14:55:00|20917.1|20117.1|20916.9|20116.9|20917.1|20117.1|20916.9|20116.9|0
1672930800000|2023-01-05 15:00:00|20912.1|20112.1|20921.7|20121.7|20921.9|20121.9|20901.9|20101.9|7
1672931100000|2023-01-05 15:05:00|20921.9|20121.9|20924.3|20124.3|20936.6|20136.6|20921.9|20121.9|3
1672931400000|2023-01-05 15:10:00|20924.2|20124.2|20934.3|20134.3|20939.2|20534.7|20536.6|20114.3|19
1672931700000|2023-01-05 15:15:00|20551.9|20511.9|20549.4|20509.4|20551.9|20511.9|20549.4|20509.4|1
1672932000000|2023-01-05 15:20:00|20934.3|20134.3|20916.8|20116.8|20936.8|20509.5|20549.3|20116.8|5
1672932300000|2023-01-05 15:25:00|20549.1|20509.1|20911.4|20111.4|20916.8|20509.1|20516.7|20099.1|10
1672932600000|2023-01-05 15:30:00|20913.9|20113.9|20536.4|20496.4|20914|20496.4|20536.4|20113.9|1
1672932900000|2023-01-05 15:35:00|20914|20114|20535.9|20511.9|20914|20511.9|20535.9|20111.6|1
1672933200000|2023-01-05 15:40:00|20911.6|20111.6|20536.5|20496.5|20914|20496.5|20531.6|20111.6|3
1672933500000|2023-01-05 15:45:00|20538.9|20498.9|20936.5|20136.5|20939|20498.9|20538.9|20131.5|8
1672933800000|2023-01-05 15:50:00|20939|20139|20936.2|20136.2|20939.1|20139.1|20934.1|20134.1|2
1672934100000|2023-01-05 15:55:00|20933.8|20133.8|20926.6|20126.6|20938.7|20138.7|20924.3|20124.3|1
1672934400000|2023-01-05 16:00:00|20931.5|20131.5|20536.3|20512.3|20939.2|20521.7|20536.3|20124.4|4
1672934700000|2023-01-05 16:05:00|20536.2|20512.2|20931.7|20131.7|20934.3|20512.2|20536.2|20129|3
1672935000000|2023-01-05 16:10:00|20934.2|20134.2|20943.7|20143.7|20943.7|20536.9|20553.7|20134.1|6
1672935300000|2023-01-05 16:15:00|20566.2|20526.2|20948.9|20148.9|20965|20572.1|20563.2|20129.5|23
1672935600000|2023-01-05 16:20:00|20956.2|20156.2|20959|20159|20966.3|20166.3|20956.2|20156.2|2
1672935900000|2023-01-05 16:25:00|20961.5|20161.5|20954.3|20154.3|20969.3|20559.6|20583.4|20149.6|17
1672936200000|2023-01-05 16:30:00|20954.4|20154.4|20946.7|20146.7|20966.4|20166.4|20944.2|20144.2|5
1672936500000|2023-01-05 16:35:00|20944.3|20144.3|20949|20149|20949.1|20149.1|20944.2|20144.2|0
1672936800000|2023-01-05 16:40:00|20571.4|20531.4|20548.8|20508.8|20574|20546.9|20548.8|20508.8|3
1672937100000|2023-01-05 16:45:00|20538.4|20514.4|20548.8|20508.8|20548.8|20514.4|20535.8|20508.8|7
1672937400000|2023-01-05 16:50:00|20549.2|20509.2|20549.2|20509.2|20549.2|20509.2|20549.2|20509.2|1
1672937700000|2023-01-05 16:55:00|||||||||1
1672938000000|2023-01-05 17:00:00|20545.9|20521.9|20549.2|20509.2|20969.2|20564.7|20538.9|20134.3|12
1672938300000|2023-01-05 17:05:00|20538.8|20514.8|20538.6|20514.6|20538.8|20514.8|20538.6|20514.6|0
1672938600000|2023-01-05 17:10:00|20539|20515|20974|20174|20974|20515|20539|20134.2|11
1672938900000|2023-01-05 17:15:00|20973.9|20173.9|20958.8|20158.8|20974|20569.4|20593.3|20158.8|6
1672939200000|2023-01-05 17:20:00|20961.2|20161.2|20974.2|20174.2|20984|20581.9|20596.5|20161.2|7
1672939500000|2023-01-05 17:25:00|20974.1|20174.1|20979|20179|20983.9|20544.4|20584.4|20156.7|9
1672939800000|2023-01-05 17:30:00|20981.4|20181.4|20974|20174|20993.5|20569|20605.6|20164.1|20
1672940100000|2023-01-05 17:35:00|20980.9|20180.9|20988.4|20188.4|20988.4|20188.4|20980.9|20180.9|1
1672940400000|2023-01-05 17:40:00|20618|20578|20963.8|20163.8|20988.6|20593.7|20612.9|20163.7|8
1672940700000|2023-01-05 17:45:00|20956.7|20156.7|20953.8|20153.8|20956.7|20156.7|20951.3|20151.3|0
1672941000000|2023-01-05 17:50:00|20948.7|20148.7|20951.3|20151.3|20956.3|20156.3|20946.2|20146.2|3
1672941300000|2023-01-05 17:55:00|20953.8|20153.8|20958.8|20158.8|20958.8|20158.8|20953.8|20153.8|0
1672941600000|2023-01-05 18:00:00|20956.4|20156.4|20581.4|20541.4|20963.8|20541.4|20581.4|20153.8|1
1672941900000|2023-01-05 18:05:00|20581.2|20541.2|20961.4|20161.4|20961.4|20541.2|20571.2|20153.7|6
1672942200000|2023-01-05 18:10:00|20968.6|20168.6|20958.9|20158.9|20968.9|20168.9|20956.4|20156.4|2
1672942500000|2023-01-05 18:15:00|20961.3|20161.3|20944|20144|20961.4|20539.9|20562.8|20143.7|5
1672942800000|2023-01-05 18:20:00|20566.4|20526.4|20941.4|20141.4|20943.9|20526.4|20535.9|20136.5|13
1672943100000|2023-01-05 18:25:00|20938.9|20138.9|20951|20151|21000.7|20574.4|20533.1|20133.8|28
1672943400000|2023-01-05 18:30:00|20955.9|20155.9|20978.8|20178.8|20978.8|20178.8|20951.4|20151.4|6
1672943700000|2023-01-05 18:35:00|20971.7|20171.7|20966.2|20166.2|20971.7|20546.5|20586.5|20156.5|1
1672944000000|2023-01-05 18:40:00|20963.8|20163.8|20961.3|20161.3|20963.8|20163.8|20961.3|20161.3|3
1672944300000|2023-01-05 18:45:00|20966.2|20166.2|20963.9|20163.9|20968.8|20168.8|20963.9|20163.9|1
1672944600000|2023-01-05 18:50:00|20963.8|20163.8|20961.3|20161.3|20963.9|20529.5|20568.7|20160.8|7
1672944900000|2023-01-05 18:55:00|20958.8|20158.8|20958.5|20158.5|20958.8|20158.8|20956.2|20156.2|7
1673010000000|2023-01-06 13:00:00|20955.2|20155.2|20988.8|20188.8|21004.6|20563.3|20497.9|20098.2|22
1673010300000|2023-01-06 13:05:00|20986.3|20186.3|20973.8|20173.8|20986.3|20547.3|20539.2|20124.3|16
1673010600000|2023-01-06 13:10:00|20973.9|20173.9|21003.3|20203.3|21004|20606.2|20578|20156.4|13
1673010900000|2023-01-06 13:15:00|21003.4|20203.4|21030.2|20230.2|21035.2|20593.1|20615.3|20203.4|5
1673011200000|2023-01-06 13:20:00|21027.8|20227.8|20571.3|20531.3|21035.2|20531.3|20571.3|20153.8|8
1673011500000|2023-01-06 13:25:00|20944.1|20144.1|20779.1|20739.1|21156.8|20739.1|20559.1|20143.8|19
1673011800000|2023-01-06 13:30:00|21156.8|20356.8|21009.6|20209.6|21156.8|20356.8|20987.1|20187.1|3
1673012100000|2023-01-06 13:35:00|21002.1|20202.1|21007|20207|21012.2|20212.2|20992|20192|2
1673012400000|2023-01-06 13:40:00|21004.5|20204.5|21012.3|20212.3|21012.3|20212.3|20997|20197|0
1673012700000|2023-01-06 13:45:00|21014.6|20214.6|21047.3|20247.3|21047.3|20614.8|20638.8|20212.7|1
1673013000000|2023-01-06 13:50:00|21049.6|20249.6|21017.7|20217.7|21049.6|20249.6|21017.7|20217.7|4
1673013300000|2023-01-06 13:55:00|21020.2|20220.2|21025|20225|21054.9|20647.7|20670.4|20220.2|5
1673013600000|2023-01-06 14:00:00|21010.9|20210.9|21009.8|20209.8|21010.9|20210.9|21009.8|20209.8|0
1673013900000|2023-01-06 14:05:00|21009|20209|20966.7|20166.7|21009|20209|20966|20166|2
1673014200000|2023-01-06 14:10:00|20965.8|20165.8|20963.3|20163.3|20979.8|20179.8|20963.3|20163.3|0
1673014500000|2023-01-06 14:15:00|21003.2|20203.2|21010.5|20210.5|21010.5|20210.5|20978.1|20178.1|3
1673014800000|2023-01-06 14:20:00|21008.1|20208.1|20993.3|20193.3|21018|20218|20988.3|20188.3|1
1673015100000|2023-01-06 14:25:00|20995.6|20195.6|21021.3|20221.3|21026|20226|20993.3|20193.3|8
1673015400000|2023-01-06 14:30:00|21016.6|20216.6|21028.5|20228.5|21050.9|20591|20631|20204|9
1673015700000|2023-01-06 14:35:00|21030.9|20230.9|21035.8|20235.8|21035.8|20235.8|21030.8|20230.8|0
1673016000000|2023-01-06 14:40:00|21038.2|20238.2|21036|20236|21038.5|20238.5|21036|20236|0
1673016300000|2023-01-06 14:45:00|21031.2|20231.2|21033.3|20233.3|21035.8|20235.8|21023.3|20223.3|1
1673016600000|2023-01-06 14:50:00|21035.6|20235.6|21033.1|20233.1|21038|20238|21030.8|20230.8|0
1673016900000|2023-01-06 14:55:00|21035.5|20235.5|21035.4|20235.4|21035.5|20235.5|21033|20233|0
1673017200000|2023-01-06 15:00:00|21038.4|20238.4|21023.1|20223.1|21050.6|20250.6|21023.1|20223.1|7
1673017500000|2023-01-06 15:05:00|21018.4|20218.4|20608.3|20568.3|21018.4|20586.2|20608.3|20208.2|1
1673017800000|2023-01-06 15:10:00|20598|20574|20613.3|20573.3|20615.7|20583.7|20597.7|20573.2|4
1673018100000|2023-01-06 15:15:00|20607.7|20583.7|21013.3|20213.3|21018.3|20600.7|20607.7|20208.3|1
1673018400000|2023-01-06 15:20:00|21015.6|20215.6|20640.5|20600.5|21037.6|20600.9|20640.5|20213.1|2
1673018700000|2023-01-06 15:25:00|21002.7|20202.7|21007.7|20207.7|21007.7|20578|20617.8|20202.7|5
1673019000000|2023-01-06 15:30:00|20640.3|20600.3|20992.9|20192.9|21015.4|20600.3|20640.3|20192.9|2
1673019600000|2023-01-06 15:40:00|20593.1|20569.1|20992.9|20192.9|20992.9|20569.1|20592.4|20192.9|1
1673019900000|2023-01-06 15:45:00|20984.5|20184.5|20984.5|20184.5|20984.5|20184.5|20984.5|20184.5|3
1673020200000|2023-01-06 15:50:00|20984.8|20184.8|20982.5|20182.5|20985.1|20185.1|20977.5|20177.5|0
1673020500000|2023-01-06 15:55:00|20980|20180|20607.4|20567.4|20980|20567.4|20607.4|20180|0
1673020800000|2023-01-06 16:00:00|20607.3|20567.3|20602|20578|20607.3|20578|20601.7|20567.3|0
1673021100000|2023-01-06 16:05:00|20619.8|20579.8|21002.3|20202.3|21032|20603.6|20604.3|20200.7|10
1673021400000|2023-01-06 16:10:00|20602|20578|20601.8|20577.8|20602|20578|20596.8|20572.8|1
1673021700000|2023-01-06 16:15:00|20604.1|20580.1|20604.1|20580.1|20604.1|20580.1|20604.1|20580.1|0
1673022000000|2023-01-06 16:20:00|20601.8|20577.8|20601.8|20577.8|20601.8|20577.8|20601.8|20577.8|1
1673022300000|2023-01-06 16:25:00|20601.7|20577.7|20969.6|20169.6|20969.6|20577.7|20582.2|20152.5|14
1673022600000|2023-01-06 16:30:00|20967.2|20167.2|20977.2|20177.2|20979.6|20179.6|20967.2|20167.2|1
1673022900000|2023-01-06 16:35:00|20979.5|20179.5|20977.2|20177.2|20979.7|20179.7|20977.2|20177.2|0
1673023200000|2023-01-06 16:40:00|20979.7|20179.7|20984.7|20184.7|20996.9|20597.7|20620.5|20179.7|4
1673023500000|2023-01-06 16:45:00|20982.2|20182.2|20982.1|20182.1|20982.2|20182.2|20982.1|20182.1|0
1673024700000|2023-01-06 17:05:00|20982|20182|20599.5|20559.5|20982|20559.7|20599.5|20182|0
1673025000000|2023-01-06 17:10:00|||||||||2
1673025300000|2023-01-06 17:15:00|20969.8|20169.8|20972.1|20172.1|20972.1|20172.1|20969.8|20169.8|2
1673025600000|2023-01-06 17:20:00|20594.5|20554.5|20591.5|20567.5|20596.8|20567.5|20591.2|20554.5|2
1673025900000|2023-01-06 17:25:00|20591.4|20567.4|20591.4|20567.4|20591.4|20567.4|20591.4|20567.4|2
1673026200000|2023-01-06 17:30:00|20592|20568|20622.1|20582.1|20989.4|20584.6|20592|20189.4|1
1673026500000|2023-01-06 17:35:00|20621.9|20581.9|20629.5|20589.5|21039.4|20607.4|20621.9|20229.3|6
1673027700000|2023-01-06 17:55:00|21016.5|20216.5|21016.8|20216.8|21019.3|20594.3|20631.8|20214.5|2
1673028600000|2023-01-06 18:10:00|21016.7|20216.7|20621.4|20597.4|21016.7|20597.4|20621.2|20216.7|0
1673028900000|2023-01-06 18:15:00|20621.2|20597.2|20631.7|20591.7|20631.7|20597.2|20621.2|20591.6|0
1673029200000|2023-01-06 18:20:00|20621.2|20597.2|20989.2|20189.2|20991.7|20597.2|20621.2|20184.4|3
1673029500000|2023-01-06 18:25:00|20986.8|20186.8|21029.2|20229.2|21029.2|20605.1|20591.5|20169.2|13
1673029800000|2023-01-06 18:30:00|21033.9|20233.9|21066.3|20266.3|21086|20668.5|20659|20233.9|18
1673030100000|2023-01-06 18:35:00|21066.2|20266.2|21048.8|20248.8|21066.2|20266.2|21033.8|20233.8|1
1673030400000|2023-01-06 18:40:00|21049|20249|20626.1|20602.1|21049.1|20602.1|20626.1|20204.2|3
1673030700000|2023-01-06 18:45:00|20625.3|20601.3|20994.2|20194.2|20997|20602.1|20616.2|20194.2|3
1673031000000|2023-01-06 18:50:00|20609.2|20569.2|20994.2|20194.2|20994.2|20586.6|20609.2|20193.9|3
1673031300000|2023-01-06 18:55:00|20994.6|20194.6|20999.2|20199.2|20999.3|20199.3|20994.3|20194.3|7
1673269200000|2023-01-09 13:00:00|20959.6|20159.6|21019.1|20219.1|21053|20609.4|20648.8|20127.1|30
1673269500000|2023-01-09 13:05:00|21019.3|20219.3|21019.3|20219.3|21019.3|20219.3|21019.3|20219.3|2
1673269800000|2023-01-09 13:10:00|21024.1|20224.1|21030.7|20230.7|21030.8|20230.8|21024.1|20224.1|0
1673270100000|2023-01-09 13:15:00|21047.6|20247.6|20995.3|20195.3|21047.6|20247.6|20992.8|20192.8|31
1673271000000|2023-01-09 13:30:00|21008.7|20208.7|21008|20208|21008.7|20524.9|20543.9|20144.1|29
1673271300000|2023-01-09 13:35:00|21017|20217|20968.8|20168.8|21020.3|20220.3|20964.1|20164.1|1
1673271600000|2023-01-09 13:40:00|20961.6|20161.6|20928.8|20128.8|20961.6|20161.6|20926.3|20126.3|2
1673271900000|2023-01-09 13:45:00|20551.3|20511.3|20551.3|20511.3|20551.3|20511.3|20551.3|20511.3|0
1673272200000|2023-01-09 13:50:00|20551.2|20511.2|20981.2|20181.2|20983.7|20515.2|20551.2|20170.7|2
1673272500000|2023-01-09 13:55:00|20973.7|20173.7|20942|20142|20983.7|20183.7|20942|20142|1
1673272800000|2023-01-09 14:00:00|20944.2|20144.2|20956.4|20156.4|20956.4|20156.4|20944.2|20144.2|0
1673273100000|2023-01-09 14:05:00|20958.7|20158.7|20986.2|20186.2|20986.2|20186.2|20958.7|20158.7|3
1673273400000|2023-01-09 14:10:00|20976.4|20176.4|20978.9|20178.9|20983.4|20551.4|20588.7|20173.7|5
1673273700000|2023-01-09 14:15:00|20976.7|20176.7|20981.1|20181.1|20981.1|20181.1|20976.7|20176.7|1
1673274000000|2023-01-09 14:20:00|20983.3|20183.3|21111.4|20311.4|21111.4|20703.9|20626.4|20181.1|13
1673274300000|2023-01-09 14:25:00|21108.9|20308.9|21086.1|20286.1|21108.9|20308.9|21068.6|20268.6|3
1673274600000|2023-01-09 14:30:00|21088.4|20288.4|21096.3|20296.3|21111.1|20311.1|21088.4|20288.4|1
1673275500000|2023-01-09 14:45:00|21096|20296|21155.7|20355.7|21155.7|20753.7|20732.4|20283.5|25
1673275800000|2023-01-09 14:50:00|21153.5|20353.5|21136|20336|21160.7|20724.8|20763.2|20333.5|8
1673276100000|2023-01-09 14:55:00|21136.2|20336.2|21113.2|20313.2|21136.2|20696.5|20736.5|20313.2|3
1673276400000|2023-01-09 15:00:00|21146.7|20346.7|20798.8|20758.8|21176.5|20759|20798.8|20346.7|11
1673276700000|2023-01-09 15:05:00|20799|20759|21164|20364|21176.5|20759|20799|20359.3|3
1673277000000|2023-01-09 15:10:00|21166.5|20366.5|20762.3|20722.3|21166.5|20732.8|20756.8|20332.3|9
1673277300000|2023-01-09 15:15:00|20756.5|20732.5|20762.3|20722.3|20762.6|20732.8|20756.5|20722.3|0
1673277600000|2023-01-09 15:20:00|21169|20369|20804|20780|21182|20780|20802.9|20369|10
1673277900000|2023-01-09 15:25:00|20804.5|20780.5|20776.7|20752.7|20836.7|20810|20776.7|20749.7|29
1673278200000|2023-01-09 15:30:00|21189.4|20389.4|21185|20385|21189.4|20389.4|21185|20385|23
1673278500000|2023-01-09 15:35:00|21184.9|20384.9|21184.9|20384.9|21184.9|20384.9|21184.9|20384.9|0
1673278800000|2023-01-09 15:40:00|21185.5|20385.5|21178|20378|21185.7|20385.7|21160.5|20360.5|6
1673279100000|2023-01-09 15:45:00|21177.9|20377.9|21177.9|20377.9|21177.9|20377.9|21177.9|20377.9|0
1673279400000|2023-01-09 15:50:00|21175.7|20375.7|20772.4|20748.4|21175.7|20763.4|20770.5|20338.4|3
1673280000000|2023-01-09 16:00:00|20774.9|20750.9|21180.6|20380.6|21181.7|20775.1|20774.9|20378.8|4
1673280300000|2023-01-09 16:05:00|20788.1|20748.1|21174.5|20374.5|21180.6|20749.5|20788.1|20357.3|10
1673280600000|2023-01-09 16:10:00|21175.1|20375.1|21162.8|20362.8|21177.3|20750.3|20790.3|20358.1|5
1673280900000|2023-01-09 16:15:00|21169.5|20369.5|21169.8|20369.8|21169.8|20369.8|21169.5|20369.5|1
1673281200000|2023-01-09 16:20:00|21169.7|20369.7|21169.7|20369.7|21169.7|20369.7|21169.7|20369.7|0
1673281500000|2023-01-09 16:25:00|21182.2|20382.2|21162.7|20362.7|21192.2|20777.5|20814.7|20362.7|4
1673281800000|2023-01-09 16:30:00|20772.7|20732.7|20772.7|20732.7|20772.7|20732.7|20772.7|20732.7|0
1673282100000|2023-01-09 16:35:00|21167.4|20367.4|21167.4|20367.4|21167.4|20367.4|21167.4|20367.4|1
1673282400000|2023-01-09 16:40:00|21169.7|20369.7|20779.9|20739.9|21174.6|20741.3|20779.9|20369.6|0
1673282700000|2023-01-09 16:45:00|20781.9|20757.9|20772.4|20732.4|20781.9|20757.9|20766.4|20729.6|2
1673283000000|2023-01-09 16:50:00|20774.8|20734.8|21160.4|20360.4|21177.6|20734.8|20774.8|20360.4|6
1673283300000|2023-01-09 16:55:00|21162.9|20362.9|21155.1|20355.1|21162.9|20362.9|21155.1|20355.1|1
1673283600000|2023-01-09 17:00:00|21152.9|20352.9|20770.1|20730.1|21155.1|20730.6|20769.6|20352.9|1
1673283900000|2023-01-09 17:05:00|21147.8|20347.8|20765.3|20725.3|21149.5|20725.3|20765.1|20347.3|0
1673284200000|2023-01-09 17:10:00|20750.6|20726.6|20737.3|20697.3|21127|20726.6|20731|20322.3|12
1673284500000|2023-01-09 17:15:00|20737.2|20697.2|20709|20685|20737.2|20698.6|20709|20685|9
1673284800000|2023-01-09 17:20:00|20708.4|20684.4|20706.2|20682.2|21109.5|20688.9|20688.7|20286.9|23
1673285100000|2023-01-09 17:25:00|20706.7|20682.7|20706.4|20682.4|21087.2|20682.7|20688.9|20286.4|15
1673285400000|2023-01-09 17:30:00|20704.7|20664.7|21104.4|20304.4|21124.2|20684.6|20688.9|20286.9|29
1673285700000|2023-01-09 17:35:00|21108.8|20308.8|20717.5|20693.5|21112.2|20693.5|20717.5|20307.7|0
1673286000000|2023-01-09 17:40:00|20716.6|20692.6|20719.6|20679.6|21126.9|20709.6|20716.6|20315.5|6
1673286300000|2023-01-09 17:45:00|20719.3|20679.3|20719.3|20679.3|20719.3|20679.3|20719.3|20679.3|0
1673286600000|2023-01-09 17:50:00|20719.6|20679.6|20714.1|20690.1|20719.9|20690.1|20711.8|20677.6|1
1673286900000|2023-01-09 17:55:00|20714.6|20690.6|20755.4|20715.4|21140.1|20715.7|20714.6|20327.6|2
1673287200000|2023-01-09 18:00:00|20754.3|20714.3|20740.1|20700.1|21122.9|20718.4|20740.1|20322.9|3
1673287800000|2023-01-09 18:10:00|20740|20700|20745.3|20705.3|21129.5|20705.6|20737.8|20327.8|4
1673288100000|2023-01-09 18:15:00|21122.8|20322.8|21127.8|20327.8|21130.3|20710|20745|20322.8|1
1673288400000|2023-01-09 18:20:00|20745.3|20705.3|20739.7|20699.7|21137.2|20717.7|20732|20327.8|2
1673288700000|2023-01-09 18:25:00|20737.5|20697.5|21101.9|20301.9|21111.1|20707.7|20693.9|20281.1|34
1673289000000|2023-01-09 18:30:00|21104.1|20304.1|21112.2|20312.2|21121.6|20695|20735|20301.9|9
1673289300000|2023-01-09 18:35:00|21112.4|20312.4|20734.6|20694.6|21112.4|20694.6|20734.6|20312.2|10
1673289600000|2023-01-09 18:40:00|20737.1|20697.1|21124.9|20324.9|21126.9|20697.1|20737.1|20324.3|1
1673289900000|2023-01-09 18:45:00|21127.1|20327.1|21117.4|20317.4|21129.6|20704.9|20739.6|20315.1|6
1673290200000|2023-01-09 18:50:00|21126.3|20326.3|21122.6|20322.6|21127.4|20707.1|20744.3|20319.6|4
1673290500000|2023-01-09 18:55:00|21121.8|20321.8|21122|20322|21127.6|20327.6|21117.3|20317.3|8
1673355600000|2023-01-10 13:00:00|21039.2|20239.2|21034.2|20234.2|21039.2|20577.2|20581.2|20176.7|7
1673355900000|2023-01-10 13:05:00|21047.4|20247.4|21049.2|20249.2|21054.2|20254.2|21047.4|20247.4|0
1673356200000|2023-01-10 13:10:00|21047|20247|21036.7|20236.7|21047|20247|21036.7|20236.7|0
1673356500000|2023-01-10 13:15:00|21036.6|20236.6|20676.1|20652.1|21076.6|20666.9|20676.1|20236.6|11
1673356800000|2023-01-10 13:20:00|20678.9|20654.9|21081.6|20281.6|21081.6|20654.9|20678.9|20281.6|1
1673357100000|2023-01-10 13:25:00|21082.2|20282.2|20704.4|20664.4|21082.2|20682.7|20704.4|20282.2|5
1673357400000|2023-01-10 13:30:00|20701.9|20661.9|21064.7|20264.7|21077.5|20661.9|20701.9|20264.4|4
1673357700000|2023-01-10 13:35:00|21058.1|20258.1|21057.1|20257.1|21058.1|20258.1|21057.1|20257.1|0
1673358000000|2023-01-10 13:40:00|20672.7|20632.7|20656.3|20632.3|20672.7|20633.5|20656.3|20632.1|0
1673358300000|2023-01-10 13:45:00|20656.9|20632.9|20681.8|20641.8|21057.4|20641.8|20656.9|20257.4|14
1673358600000|2023-01-10 13:50:00|20682.1|20642.1|20682.1|20642.1|20682.1|20642.1|20682.1|20642.1|0
1673359200000|2023-01-10 14:00:00|20682|20642|20675.9|20651.9|20682|20652.2|20675.9|20642|1
1673359500000|2023-01-10 14:05:00|20690.5|20650.5|20666.1|20626.1|21074.9|20652.7|20652.5|20274.9|18
1673359800000|2023-01-10 14:10:00|20653.1|20629.1|21065.5|20265.5|21069.2|20629.1|20652.5|20259.2|3
1673360100000|2023-01-10 14:15:00|21067.6|20267.6|20683.2|20643.2|21067.6|20643.3|20682.9|20265.4|0
1673360400000|2023-01-10 14:20:00|20681|20641|20668.8|20628.8|20681|20644|20666|20626|3
1673360700000|2023-01-10 14:25:00|20666.3|20626.3|20666.3|20626.3|20666.3|20626.3|20666|20626|5
1673361000000|2023-01-10 14:30:00|20666|20626|20666.3|20626.3|20666.3|20626.3|20666|20626|0
1673361600000|2023-01-10 14:40:00|20666.2|20626.2|20666.2|20626.2|20666.2|20626.2|20666.2|20626.2|0
1673361900000|2023-01-10 14:45:00|20653.2|20629.2|21050.9|20250.9|21053.1|20629.2|20640.7|20250.6|10
1673362200000|2023-01-10 14:50:00|21053.1|20253.1|20692.1|20652.1|21065.3|20652.1|20687.8|20253.1|3
1673362500000|2023-01-10 14:55:00|20694.6|20654.6|20670.5|20630.5|21059.9|20660.4|20670.5|20255.5|4
1673362800000|2023-01-10 15:00:00|20660.4|20636.4|20670.2|20630.2|21061.5|20654|20660.4|20254.6|6
1673363100000|2023-01-10 15:05:00|20660|20636|20655|20631|20665.2|20636|20655|20625.2|0
1673363400000|2023-01-10 15:10:00|20652.8|20628.8|20667.4|20627.4|20669.9|20629.9|20652.2|20627.4|2
1673363700000|2023-01-10 15:15:00|21045.2|20245.2|20654.5|20614.5|21045.2|20618.2|20642.2|20238.9|1
1673364000000|2023-01-10 15:20:00|20651.2|20627.2|20659.6|20635.6|20665.7|20635.9|20651.2|20624.8|3
1673364300000|2023-01-10 15:25:00|20659.9|20635.9|20674.6|20650.6|21069.8|20652|20657.4|20269.8|3
1673364600000|2023-01-10 15:30:00|20679.6|20655.6|21054.8|20254.8|21054.8|20655.6|20652.1|20254.8|2
1673364900000|2023-01-10 15:35:00|21050.4|20250.4|20652.4|20628.4|21050.4|20628.4|20652.1|20250.1|0
1673365200000|2023-01-10 15:40:00|20653|20629|20653|20629|20653|20629|20652.7|20628.7|0
1673365500000|2023-01-10 15:45:00|20652.9|20628.9|20649.8|20625.8|20652.9|20628.9|20649.8|20625.8|0
1673365800000|2023-01-10 15:50:00|20652.6|20628.6|20677.5|20637.5|21055.3|20640|20652.6|20255|3
1673366100000|2023-01-10 15:55:00|20662.6|20638.6|20679.8|20655.8|21069|20655.8|20662.3|20269|2
1673366400000|2023-01-10 16:00:00|20673.2|20649.2|20684.3|20644.3|20684.3|20649.2|20665.7|20640.3|2
1673367300000|2023-01-10 16:15:00|20684.2|20644.2|20684.2|20644.2|20684.2|20644.2|20684.2|20644.2|0
1673367900000|2023-01-10 16:25:00|20671.8|20647.8|21074.5|20274.5|21075.4|20653.2|20671.8|20274.5|4
1673368500000|2023-01-10 16:35:00|20679.9|20655.9|20679|20655|20679.9|20655.9|20679|20655|0
1673368800000|2023-01-10 16:40:00|20678.9|20654.9|20678.6|20654.6|20678.9|20654.9|20678.6|20654.6|0
1673369400000|2023-01-10 16:50:00|20678.9|20654.9|20678.9|20654.9|20678.9|20654.9|20678.9|20654.9|1
1673369700000|2023-01-10 16:55:00|20676.7|20652.7|20684.7|20644.7|20684.7|20652.7|20671.7|20644.7|1
1673370000000|2023-01-10 17:00:00|20685|20645|20685|20645|20685|20645|20685|20645|0
1673370300000|2023-01-10 17:05:00|20674.1|20650.1|21046.2|20246.2|21049.3|20650.1|20648.8|20244.6|10
1673370900000|2023-01-10 17:15:00|21049|20249|21049.3|20249.3|21049.3|20249.3|21049|20249|0
1673371200000|2023-01-10 17:20:00|21051.4|20251.4|20679|20655|21052.1|20655.1|20674.1|20247.7|1
1673371500000|2023-01-10 17:25:00|20678.7|20654.7|21078.6|20278.6|21078.6|20673.5|20678.7|20274.5|14
1673371800000|2023-01-10 17:30:00|21081.1|20281.1|20679|20655|21085.5|20655|20679|20274.2|1
1673372100000|2023-01-10 17:35:00|20683.4|20659.4|21088.2|20288.2|21091.1|20684.1|20683.4|20277|8
1673372400000|2023-01-10 17:40:00|21086|20286|21086|20286|21086|20286|21086|20286|0
1673372700000|2023-01-10 17:45:00|21090.4|20290.4|21097.6|20297.6|21107.2|20307.2|21086|20286|4
1673373000000|2023-01-10 17:50:00|21097.5|20297.5|21093.2|20293.2|21097.5|20297.5|21093.2|20293.2|2
1673373300000|2023-01-10 17:55:00|21093.1|20293.1|21093.1|20293.1|21093.1|20293.1|21088.1|20288.1|0
1673373600000|2023-01-10 18:00:00|21095.3|20295.3|21097.5|20297.5|21097.5|20297.5|21092.8|20292.8|0
1673373900000|2023-01-10 18:05:00|21097.8|20297.8|21111.8|20311.8|21111.8|20311.8|21097.8|20297.8|1
1673374200000|2023-01-10 18:10:00|21112.8|20312.8|21094.9|20294.9|21112.8|20692.8|20720|20294.9|0
1673374500000|2023-01-10 18:15:00|21107.4|20307.4|21122.4|20322.4|21122.4|20697.3|20719.1|20293.1|4
1673374800000|2023-01-10 18:20:00|21120.2|20320.2|20689.9|20649.9|21120.2|20682.7|20689.9|20280.2|10
1673375100000|2023-01-10 18:25:00|20679.4|20655.4|21068|20268|21084.2|20662.6|20666.9|20268|34
1673375400000|2023-01-10 18:30:00|21067.7|20267.7|20685.5|20645.5|21079.2|20645.8|20685.5|20267.7|1
1673375700000|2023-01-10 18:35:00|21078|20278|21095.4|20295.4|21096.1|20296.1|21076.1|20276.1|2
1673376000000|2023-01-10 18:40:00|21096.1|20296.1|21096|20296|21096.1|20296.1|21096|20296|0
1673376300000|2023-01-10 18:45:00|21100.7|20300.7|21098.5|20298.5|21100.7|20300.7|21098.5|20298.5|1
1673376600000|2023-01-10 18:50:00|21097.9|20297.9|21080.7|20280.7|21104.8|20667.3|20695.4|20277.9|2
1673376900000|2023-01-10 18:55:00|21080.1|20280.1|21100.4|20300.4|21100.4|20300.4|21075.4|20275.4|2
1673442000000|2023-01-11 13:00:00|21053.2|20253.2|20697.1|20657.1|21069.6|20657.1|20692.1|20252.8|3
1673442300000|2023-01-11 13:05:00|20699.3|20659.3|21059.9|20259.9|21100.3|20685.3|20699.3|20259.6|8
1673442600000|2023-01-11 13:10:00|21062.4|20262.4|21052.1|20252.1|21064.9|20647.4|20687.1|20251.3|2
1673442900000|2023-01-11 13:15:00|21056.4|20256.4|21057.4|20257.4|21066.4|20266.4|21053.1|20253.1|0
1673443200000|2023-01-11 13:20:00|21057|20257|21057|20257|21062.4|20622.4|20662.4|20254.5|4
1673443500000|2023-01-11 13:25:00|21052.7|20252.7|21057.3|20257.3|21059.5|20649.5|20689.5|20249.9|1
1673443800000|2023-01-11 13:30:00|21059.5|20259.5|20671.6|20631.6|21062|20635.5|20670.9|20259.5|4
1673444100000|2023-01-11 13:35:00|20672.3|20632.3|21092|20292|21094.1|20667|20668.6|20289.8|5
1673444400000|2023-01-11 13:40:00|21089.1|20289.1|21089.1|20289.1|21089.1|20289.1|21089.1|20289.1|0
1673444700000|2023-01-11 13:45:00|20711.6|20671.6|20706.9|20666.9|20714.4|20674.4|20706.9|20666.9|3
1673445000000|2023-01-11 13:50:00|20704.8|20664.8|21074|20274|21074|20664.8|20704.8|20264.4|2
1673445300000|2023-01-11 13:55:00|21066.9|20266.9|20652.6|20612.6|21066.9|20626.2|20646.4|20234.4|6
1673445600000|2023-01-11 14:00:00|20652.5|20612.5|20652.5|20612.5|20652.5|20612.5|20652.5|20612.5|0
1673446500000|2023-01-11 14:15:00|21035|20235|21034.6|20234.6|21052.5|20612.8|20650.3|20234.6|2
1673446800000|2023-01-11 14:20:00|21035|20235|20676|20636|21051.4|20636.1|20626.4|20208.6|10
1673447100000|2023-01-11 14:25:00|20676.4|20636.4|20673.7|20649.7|20678.5|20651.9|20672.7|20636.4|2
1673447400000|2023-01-11 14:30:00|20678.7|20654.7|20673.7|20649.7|20678.7|20654.7|20673.7|20649.7|1
1673447700000|2023-01-11 14:35:00|20671.2|20647.2|20670.5|20646.5|21049.2|20649.7|20668.7|20246.3|10
1673448000000|2023-01-11 14:40:00|20673.8|20633.8|20711.3|20671.3|21088.5|20671.3|20669.8|20281|10
1673448300000|2023-01-11 14:45:00|20711.6|20671.6|21084.5|20284.5|21086.6|20674.1|20711.3|20284.5|1
1673448600000|2023-01-11 14:50:00|21086.3|20286.3|20691.9|20651.9|21089.8|20666.6|20691.9|20281.3|2
1673448900000|2023-01-11 14:55:00|20694.1|20654.1|21084.4|20284.4|21099.4|20684.1|20694.1|20279.8|13
1673449200000|2023-01-11 15:00:00|20717.9|20693.9|20706.6|20666.6|21094.1|20693.9|20706.6|20286.6|5
1673449500000|2023-01-11 15:05:00|20706.5|20666.5|21073.7|20273.7|21082.2|20666.5|20658.5|20259.4|16
1673449800000|2023-01-11 15:10:00|21074.4|20274.4|20686.5|20646.5|21076.5|20647.2|20686.5|20269.4|5
1673450100000|2023-01-11 15:15:00|20687.2|20647.2|20684.7|20644.7|20691.4|20667.4|20671.7|20644|12
1673450400000|2023-01-11 15:20:00|20672.4|20648.4|20684.7|20644.7|20684.7|20654.8|20672.4|20643.3|1
1673450700000|2023-01-11 15:25:00|20684.6|20644.6|20684.1|20660.1|20684.6|20660.1|20683.1|20644.6|5
1673451000000|2023-01-11 15:30:00|20688.4|20664.4|20706.4|20666.4|21091.4|20666.8|20688.4|20288.6|1
1673451300000|2023-01-11 15:35:00|21093.6|20293.6|21077.1|20277.1|21093.6|20667.1|20697.4|20269.6|3
1673451600000|2023-01-11 15:40:00|21074.6|20274.6|20692.1|20652.1|21077.1|20652.4|20689.6|20274.2|1
1673451900000|2023-01-11 15:45:00|20694.2|20654.2|20697|20657|20697.1|20657.1|20694.2|20654.2|1
1673452200000|2023-01-11 15:50:00|20699.2|20659.2|20691.5|20667.5|20699.2|20670|20691.5|20659.2|1
1673452500000|2023-01-11 15:55:00|20694|20670|20691.5|20667.5|20694|20670|20691.5|20667.5|0
1673452800000|2023-01-11 16:00:00|20694.5|20654.5|20688.3|20664.3|20694.5|20664.3|20688.3|20654.5|3
1673453100000|2023-01-11 16:05:00|20687.9|20663.9|20683.2|20659.2|20694.1|20664.3|20673.6|20646.3|23
1673453400000|2023-01-11 16:10:00|20678.2|20654.2|20678.2|20654.2|20678.2|20654.2|20678.2|20654.2|1
1673453700000|2023-01-11 16:15:00|20673.9|20649.9|20678.2|20654.2|20678.2|20654.2|20673.6|20649.6|4
1673454000000|2023-01-11 16:20:00|20679.6|20655.6|20694.4|20654.4|21089|20658.7|20679.6|20281.9|2
1673454300000|2023-01-11 16:25:00|21089|20289|21084|20284|21091.2|20291.2|21084|20284|3
1673454600000|2023-01-11 16:30:00|21079.4|20279.4|21089|20289|21092.2|20661.5|20694.3|20279.3|4
1673454900000|2023-01-11 16:35:00|21086.5|20286.5|21074.3|20274.3|21086.5|20651.6|20673.8|20269.3|9
1673455200000|2023-01-11 16:40:00|21076.5|20276.5|21096.1|20296.1|21100.4|20300.4|21074.3|20274.3|2
1673455500000|2023-01-11 16:45:00|21096.4|20296.4|21088.9|20288.9|21107.9|20307.9|21074.3|20274.3|9
1673455800000|2023-01-11 16:50:00|21091.1|20291.1|20740.7|20700.7|21118.5|20700.7|20723|20291.1|1
1673456100000|2023-01-11 16:55:00|20738.2|20698.2|20723.5|20683.5|21118.5|20698.2|20720.5|20296|17
1673456400000|2023-01-11 17:00:00|20721.4|20681.4|21094.2|20294.2|21098.8|20681.4|20717.4|20288.8|5
1673456700000|2023-01-11 17:05:00|21093.1|20293.1|21091.3|20291.3|21095.6|20295.6|21083.5|20283.5|1
1673457000000|2023-01-11 17:10:00|21093.8|20293.8|20718.8|20678.8|21096|20678.8|20711.7|20293.5|1
1673457300000|2023-01-11 17:15:00|20712.9|20688.9|20700.9|20660.9|21090.9|20689.3|20700.9|20282.7|11
1673457600000|2023-01-11 17:20:00|21090.9|20290.9|20715.9|20675.9|21093.4|20675.9|20692.9|20288.4|1
1673457900000|2023-01-11 17:25:00|21103.4|20303.4|21110.9|20310.9|21117.7|20317.7|21085.9|20285.9|5
1673458200000|2023-01-11 17:30:00|21115.2|20315.2|21115.1|20315.1|21118|20708.2|20729.8|20305.5|14
1673458500000|2023-01-11 17:35:00|20728|20688|21103|20303|21122.3|20688.3|20707.8|20303|10
1673458800000|2023-01-11 17:40:00|20720.8|20680.8|21103|20303|21103|20680.8|20720.8|20303|0
1673459100000|2023-01-11 17:45:00|21102.9|20302.9|20720.1|20680.1|21105.4|20685.4|20707.8|20300.8|3
1673459400000|2023-01-11 17:50:00|20717.9|20677.9|20704.2|20680.2|21107.6|20685.2|20702.8|20302.9|4
1673459700000|2023-01-11 17:55:00|20704.5|20680.5|20705.2|20681.2|20705.2|20681.2|20704.5|20680.5|0
1673460000000|2023-01-11 18:00:00|20705.6|20681.6|21106.1|20306.1|21122.5|20700.4|20705.6|20306.1|7
1673460300000|2023-01-11 18:05:00|21103.9|20303.9|20718.5|20678.5|21103.9|20681.1|20718.5|20303.6|0
1673460600000|2023-01-11 18:10:00|20727.7|20703.7|20732.7|20708.7|21109.9|20708.7|20718.5|20303.5|38
1673460900000|2023-01-11 18:15:00|21109.9|20309.9|21103.5|20303.5|21113.1|20313.1|21103.5|20303.5|7
1673461200000|2023-01-11 18:20:00|20721|20681|21103.5|20303.5|21109.6|20681|20721|20303.5|0
1673461500000|2023-01-11 18:25:00|21118.5|20318.5|20720.6|20680.6|21123.1|20698.1|20707.9|20303.4|17
1673461800000|2023-01-11 18:30:00|20705.4|20681.4|21103.1|20303.1|21103.4|20683.4|20705.4|20302.7|4
1673462100000|2023-01-11 18:35:00|20720.9|20680.9|21105.5|20305.5|21118.4|20680.9|20720.9|20303.1|9
1673462400000|2023-01-11 18:40:00|21108|20308|21103.4|20303.4|21110.9|20310.9|21103.4|20303.4|4
1673462700000|2023-01-11 18:45:00|21103|20303|20707.9|20683.9|21103.4|20683.9|20707.9|20303|1
1673463000000|2023-01-11 18:50:00|20707.8|20683.8|20745.1|20705.1|21113|20705.5|20705.3|20305.8|20
1673463300000|2023-01-11 18:55:00|20743|20703|21137.6|20337.6|21153.3|20708.5|20707.1|20302.6|38
1673528400000|2023-01-12 13:00:00|21108.6|20308.6|21103.6|20303.6|21130.6|20725.1|20729.6|20303.2|18
1673528700000|2023-01-12 13:05:00|21101.1|20301.1|20692.4|20652.4|21101.1|20690.1|20692.4|20299|4
1673529000000|2023-01-12 13:10:00|20692.1|20652.1|20694.9|20654.9|21079.7|20659.2|20679|20277|5
1673529300000|2023-01-12 13:15:00|20692.8|20652.8|20681.9|20657.9|20692.8|20657.9|20681.9|20652|5
1673529600000|2023-01-12 13:20:00|20681.5|20657.5|20681.5|20657.5|20681.5|20657.5|20681.5|20657.5|0
1673529900000|2023-01-12 13:25:00|20664|20640|20654.5|20614.5|21049.9|20640|20652.6|20247.7|14
1673530200000|2023-01-12 13:30:00|20654.1|20614.1|20656.9|20616.9|20656.9|20616.9|20654.1|20614.1|3
1673530500000|2023-01-12 13:35:00|21049|20249|20669|20629|21053.3|20629|20668.6|20244|10
1673530800000|2023-01-12 13:40:00|21054.4|20254.4|20679.4|20639.4|21059|20641.5|20661.9|20246.9|8
1673531100000|2023-01-12 13:45:00|20681.5|20641.5|20682.6|20642.6|20682.6|20652|20676|20641.5|0
1673531400000|2023-01-12 13:50:00|20677.1|20653.1|20677.1|20653.1|20677.1|20653.1|20677.1|20653.1|2
1673531700000|2023-01-12 13:55:00|20679.2|20655.2|21082.6|20282.6|21084.7|20655.6|20679.2|20280.1|1
1673532000000|2023-01-12 14:00:00|21078.4|20278.4|20678.8|20654.8|21079.7|20656.3|20678.8|20277.6|0
1673532300000|2023-01-12 14:05:00|20679.2|20655.2|20678.8|20654.8|20679.2|20655.2|20678.8|20654.8|0
1673532600000|2023-01-12 14:10:00|20678.4|20654.4|20678.7|20654.7|20678.8|20654.8|20678.4|20654.4|0
1673532900000|2023-01-12 14:15:00|20682.5|20642.5|20682.1|20642.1|20682.5|20642.5|20682.1|20642.1|1
1673533200000|2023-01-12 14:20:00|20682.5|20642.5|20681.7|20641.7|20682.5|20642.5|20681.3|20641.3|0
1673533800000|2023-01-12 14:30:00|20682.1|20642.1|20671.1|20647.1|20682.1|20654.3|20671.1|20641.3|3
1673534100000|2023-01-12 14:35:00|20673.3|20649.3|20673.6|20649.6|20673.6|20649.6|20671.5|20647.5|0
1673534400000|2023-01-12 14:40:00|20672.8|20648.8|20671.1|20647.1|20672.8|20648.8|20670.3|20646.3|1
1673534700000|2023-01-12 14:45:00|||||||||1
1673535000000|2023-01-12 14:50:00|20656.8|20632.8|20628.5|20588.5|20656.8|20632.8|20622.6|20586.4|46
1673535300000|2023-01-12 14:55:00|20616.3|20592.3|20639.8|20599.8|21038.5|20599.8|20613|20211.4|11
1673535600000|2023-01-12 15:00:00|21032.5|20232.5|21038.1|20238.1|21049.8|20642.4|20666.4|20230.2|10
1673535900000|2023-01-12 15:05:00|21040.2|20240.2|20665.1|20625.1|21042.6|20625.1|20637.2|20235.6|3
1673536200000|2023-01-12 15:10:00|20665.5|20625.5|20668|20628|20668|20628.5|20650|20625.5|1
1673536500000|2023-01-12 15:15:00|20662.1|20638.1|20662.6|20622.6|20668|20638.5|20656.7|20622.6|4
1673536800000|2023-01-12 15:20:00|20652.5|20628.5|20663.4|20623.4|20663.4|20628.5|20652.5|20622.6|0
1673537100000|2023-01-12 15:25:00|20663.3|20623.3|20672.4|20648.4|21063.3|20653.8|20663.3|20258.1|9
1673537400000|2023-01-12 15:30:00|21053.3|20253.3|20668.3|20628.3|21057.5|20642.5|20668.3|20253.3|2
1673538300000|2023-01-12 15:45:00|20668.2|20628.2|20668.2|20628.2|20668.2|20628.2|20668.2|20628.2|0
1673538600000|2023-01-12 15:50:00|20662.3|20638.3|20682.8|20642.8|20682.8|20653.3|20662.3|20638.3|3
1673538900000|2023-01-12 15:55:00|20690.6|20650.6|21131.1|20331.1|21147.8|20717.2|20690.6|20312.8|21
1673539200000|2023-01-12 16:00:00|21125.3|20325.3|21088.2|20288.2|21130.3|20703.7|20715.7|20285.7|18
1673539500000|2023-01-12 16:05:00|21086.1|20286.1|21083.5|20283.5|21086.1|20683.3|20706.5|20283.5|2
1673539800000|2023-01-12 16:10:00|20701.4|20661.4|21078.1|20278.1|21078.1|20661.4|20700.2|20278.1|0
1673540100000|2023-01-12 16:15:00|20700.2|20660.2|20695.6|20655.6|21078.1|20660.2|20695.6|20278.1|0
1673540700000|2023-01-12 16:25:00|20696.7|20656.7|20682.2|20658.2|21088.1|20670.2|20682.2|20282.3|3
1673541000000|2023-01-12 16:30:00|20682.1|20658.1|20682.1|20658.1|20682.1|20658.1|20682.1|20658.1|0
1673541900000|2023-01-12 16:45:00|||||||||1
1673542200000|2023-01-12 16:50:00|20684.6|20660.6|20694.7|20654.7|21085.4|20668|20684.6|20278.3|7
1673542500000|2023-01-12 16:55:00|20695|20655|20700.8|20660.8|21087.5|20670.9|20693.4|20285|5
1673542800000|2023-01-12 17:00:00|20696.6|20656.6|20692.1|20652.1|21088.4|20656.6|20692.1|20276.7|11
1673543100000|2023-01-12 17:05:00|20682|20658|20692.1|20652.1|20692.5|20658.4|20682|20652.1|8
1673543400000|2023-01-12 17:10:00|20687.8|20647.8|20690.3|20650.3|21075.9|20652.6|20662.3|20258.2|7
1673543700000|2023-01-12 17:15:00|20688.2|20648.2|20687.8|20647.8|20688.2|20648.2|20687.8|20647.8|0
1673544000000|2023-01-12 17:20:00|20677.3|20653.3|20677.3|20653.3|20682.3|20658.3|20675.2|20651.2|10
1673544300000|2023-01-12 17:25:00|20674.8|20650.8|20669.8|20645.8|20674.8|20650.8|20669.8|20645.8|3
1673544600000|2023-01-12 17:30:00|20670.9|20646.9|20694.5|20654.5|21079.5|20654.9|20670.9|20277.4|4
1673544900000|2023-01-12 17:35:00|20692.3|20652.3|21070.6|20270.6|21075.2|20658.2|20681.8|20270.2|3
1673545200000|2023-01-12 17:40:00|21074.9|20274.9|21072.7|20272.7|21075.2|20683.2|20682.7|20267.7|20
1673545500000|2023-01-12 17:45:00|21070.6|20270.6|21076.9|20276.9|21086.9|20677.3|20717.3|20267.7|2
1673545800000|2023-01-12 17:50:00|21074.8|20274.8|21076.9|20276.9|21076.9|20672.4|20695.2|20272.7|1
1673546100000|2023-01-12 17:55:00|20681.8|20657.8|20687.2|20647.2|20687.6|20657.8|20681.8|20647.2|0
1673546400000|2023-01-12 18:00:00|20687.6|20647.6|20687.6|20647.6|20687.6|20647.6|20687.6|20647.6|0
1673547000000|2023-01-12 18:10:00|20675.4|20651.4|21071.8|20271.8|21072.2|20672.3|20674.6|20271.8|10
1673547300000|2023-01-12 18:15:00|21072.2|20272.2|20689.7|20649.7|21074.5|20675.2|20689.7|20271.8|32
1673547600000|2023-01-12 18:20:00|20692.2|20668.2|20701.3|20661.3|21076.6|20675.1|20689.3|20271.8|44
1673547900000|2023-01-12 18:25:00|20701.7|20661.7|20691.2|20667.2|21077.9|20677.2|20674.1|20270.5|38
1673548200000|2023-01-12 18:30:00|20690.8|20650.8|20689.2|20649.2|21071.7|20667.2|20686.7|20271.7|5
1673548500000|2023-01-12 18:35:00|20686.7|20646.7|21066.7|20266.7|21071.3|20649.2|20684.2|20264.6|1
1673548800000|2023-01-12 18:40:00|21069.6|20269.6|21069.5|20269.5|21069.6|20645.3|20684.5|20260.3|0
1673549100000|2023-01-12 18:45:00|21065.3|20265.3|21069.5|20269.5|21069.5|20269.5|21062.8|20262.8|0
1673549400000|2023-01-12 18:50:00|21069.1|20269.1|21071.2|20271.2|21071.2|20665.4|20699.6|20269.1|7
1673549700000|2023-01-12 18:55:00|21067|20267|21074.9|20274.9|21074.9|20274.9|21067|20267|7
1673614800000|2023-01-13 13:00:00|21046.9|20246.9|20668.6|20628.6|21059.4|20639.4|20668.6|20246.9|3
1673615100000|2023-01-13 13:05:00|20668.5|20628.5|21055.2|20255.2|21055.2|20628.5|20668.5|20255.2|0
1673615400000|2023-01-13 13:10:00|21056|20256|20666|20626|21056|20631.9|20655.5|20251|3
1673615700000|2023-01-13 13:15:00|20665.6|20625.6|20663.5|20623.5|20665.6|20625.6|20661|20621|0
1673616000000|2023-01-13 13:20:00|20661.8|20621.8|20675.6|20635.6|21050.6|20635.6|20631.3|20248.5|17
1673616300000|2023-01-13 13:25:00|20670.1|20646.1|21051.4|20251.4|21051.4|20648.5|20668.9|20246.8|9
1673616600000|2023-01-13 13:30:00|20673.5|20633.5|20668.9|20628.9|21051.4|20633.5|20668.9|20251.4|2
1673616900000|2023-01-13 13:35:00|20666.8|20626.8|21051.3|20251.3|21051.3|20628.4|20666.3|20250.5|1
1673617200000|2023-01-13 13:40:00|20669.3|20629.3|21051.3|20251.3|21051.3|20629.3|20669.3|20251.3|0
1673617500000|2023-01-13 13:45:00|21047.1|20247.1|21051.3|20251.3|21051.3|20628.8|20668.8|20246.7|0
1673618100000|2023-01-13 13:55:00|21051.2|20251.2|21051.2|20251.2|21051.2|20631.7|20655.7|20250.4|0
1673618400000|2023-01-13 14:00:00|20673.3|20633.3|20655.3|20631.3|21051.2|20633.3|20655.3|20251.2|2
1673619000000|2023-01-13 14:10:00|20655.2|20631.2|20655.2|20631.2|20655.2|20631.2|20655.2|20631.2|0
1673619300000|2023-01-13 14:15:00|20666.2|20626.2|20661.6|20621.6|20666.2|20626.2|20661.6|20621.6|6
1673619600000|2023-01-13 14:20:00|20660.3|20620.3|20663.6|20623.6|21041.6|20625.7|20645.6|20240.3|8
1673619900000|2023-01-13 14:25:00|20661.1|20621.1|20646|20622|20661.1|20624.1|20645.6|20615.7|1
1673620200000|2023-01-13 14:30:00|20643.5|20619.5|21046.5|20246.5|21048.6|20646.6|20643.5|20246.5|4
1673620500000|2023-01-13 14:35:00|20668.6|20628.6|20657.6|20633.6|21046.5|20633.6|20657.6|20246.5|1
1673620800000|2023-01-13 14:40:00|20657.2|20633.2|20651|20627|20661.5|20633.2|20651|20621.5|1
1673621100000|2023-01-13 14:45:00|20650.9|20626.9|21046.4|20246.4|21046.4|20626.9|20650.9|20246.4|2
1673621400000|2023-01-13 14:50:00|20668.5|20628.5|20668.5|20628.5|20668.5|20628.5|20668.5|20628.5|0
1673621700000|2023-01-13 14:55:00|20670|20646|20668.5|20628.5|20670.5|20646.5|20668|20628|2
1673622000000|2023-01-13 15:00:00|20670.5|20630.5|20665.9|20625.9|20670.5|20630.5|20665.9|20625.9|5
1673622300000|2023-01-13 15:05:00|20660|20636|20665.9|20625.9|20665.9|20636|20660|20621.3|6
1673622600000|2023-01-13 15:10:00|||||||||3
1673622900000|2023-01-13 15:15:00|20665.4|20625.4|20665.9|20625.9|20665.9|20631.4|20655.4|20625.4|4
1673623200000|2023-01-13 15:20:00|20668.4|20628.4|20665.8|20625.8|20668.4|20631.8|20655.4|20625.8|1
1673623800000|2023-01-13 15:30:00|20667.9|20627.9|20665.8|20625.8|20668.3|20628.3|20665.8|20625.8|1
1673624400000|2023-01-13 15:40:00|20655.7|20631.7|20655.2|20631.2|20655.7|20631.7|20655.2|20631.2|0
1673625000000|2023-01-13 15:50:00|20652.7|20628.7|20655.2|20631.2|20655.2|20631.2|20652.7|20628.7|1
1673625300000|2023-01-13 15:55:00|20656.5|20632.5|20670.2|20646.2|20674.8|20646.2|20656.5|20632.5|2
1673625600000|2023-01-13 16:00:00|20672.2|20648.2|20660.6|20636.6|20675.7|20648.7|20660.6|20635.7|4
1673625900000|2023-01-13 16:05:00|20663.1|20639.1|20665.1|20641.1|20676.1|20642|20663.1|20636.1|2
1673626200000|2023-01-13 16:10:00|20664.7|20640.7|20671|20631|20671|20640.7|20664.7|20631|2
1673626500000|2023-01-13 16:15:00|20665.1|20641.1|20664.7|20640.7|20671|20641.5|20664.7|20630.6|1
1673626800000|2023-01-13 16:20:00|20665.1|20641.1|20665.1|20641.1|20671|20641.1|20664.6|20630.6|3
1673627100000|2023-01-13 16:25:00|20671|20631|20671|20631|20671|20641.5|20665.1|20631|2
1673627400000|2023-01-13 16:30:00|20660.9|20636.9|20660.4|20636.4|20660.9|20636.9|20660.4|20636.4|0
1673627700000|2023-01-13 16:35:00|20670.5|20630.5|20670.9|20630.9|20670.9|20630.9|20670.5|20630.5|0
1673628000000|2023-01-13 16:40:00|20660.4|20636.4|20660.4|20636.4|20660.4|20636.4|20660.4|20636.4|0
1673628600000|2023-01-13 16:50:00|20657.9|20633.9|20657.9|20633.9|20657.9|20633.9|20657.9|20633.9|0
1673628900000|2023-01-13 16:55:00|20657.8|20633.8|20660.3|20636.3|20660.3|20636.3|20657.4|20633.4|1
1673629500000|2023-01-13 17:05:00|20659.9|20635.9|20659.9|20635.9|20659.9|20635.9|20659.9|20635.9|1
1673629800000|2023-01-13 17:10:00|20659.8|20635.8|20659.8|20635.8|20659.8|20635.8|20659.8|20635.8|0
1673630100000|2023-01-13 17:15:00|||||||||1
1673630400000|2023-01-13 17:20:00|20661.1|20637.1|20675.3|20635.3|20675.3|20637.1|20661.1|20635.3|1
1673630700000|2023-01-13 17:25:00|20669.8|20645.8|21070.7|20270.7|21071.1|20665.3|20669.3|20264.8|11
1673631000000|2023-01-13 17:30:00|20692.3|20652.3|20701.9|20661.9|21079.8|20665.3|20688.9|20264.8|12
1673631300000|2023-01-13 17:35:00|20703.9|20663.9|20701.8|20661.8|20704.4|20664.4|20701.8|20661.8|0
1673631600000|2023-01-13 17:40:00|20704.3|20664.3|20701.8|20661.8|20704.3|20664.3|20701.8|20661.8|0
1673631900000|2023-01-13 17:45:00|20701.4|20661.4|20700.5|20660.5|20703|20663|20700.5|20660.5|4
1673632200000|2023-01-13 17:50:00|20700.9|20660.9|21487.8|20687.8|21574.1|21126.1|20700.9|20298|180
1673632500000|2023-01-13 17:55:00|21489.8|20689.8|21428.3|20628.3|21653.1|20853.1|21423.3|20623.3|58
1673632800000|2023-01-13 18:00:00|21427.8|20627.8|21084.7|20284.7|21427.8|20627.8|21082.2|20282.2|109
1673633100000|2023-01-13 18:05:00|21082.6|20282.6|21090.4|20290.4|21102|20302|21072.2|20272.2|30
1673633400000|2023-01-13 18:10:00|21092.9|20292.9|21080.8|20280.8|21103.3|20689.5|20728.2|20280.8|17
1673633700000|2023-01-13 18:15:00|21079.9|20279.9|21062.1|20262.1|21080.8|20666.6|20695.4|20258|53
1673634000000|2023-01-13 18:20:00|21064.2|20264.2|21060.4|20260.4|21074.9|20646.4|20670.4|20255|18
1673634300000|2023-01-13 18:25:00|21057.9|20257.9|20652.4|20628.4|21060.3|20649.6|20652.4|20255|29
1673634600000|2023-01-13 18:30:00|20672.5|20632.5|21055.4|20255.4|21055.4|20640.5|20654.9|20255|5
1673634900000|2023-01-13 18:35:00|21054.9|20254.9|21055.4|20255.4|21055.4|20255.4|21054.9|20254.9|0
1673635200000|2023-01-13 18:40:00|21055.3|20255.3|21055.3|20255.3|21055.3|20255.3|21054.9|20254.9|0
1673635800000|2023-01-13 18:50:00|21054.9|20254.9|20647.3|20623.3|21054.9|20640.4|20647.3|20254.9|8
1673636100000|2023-01-13 18:55:00|20650.8|20626.8|21059.8|20259.8|21059.8|20635.3|20647.3|20247.3|13
1673960400000|2023-01-17 13:00:00|20844|20044|20944.6|20144.6|20944.6|20451.2|20488.3|20044|32
1673960700000|2023-01-17 13:05:00|20946.5|20146.5|21013.2|20213.2|21018.2|20615.1|20557.6|20140.1|12
1673961000000|2023-01-17 13:10:00|21011.3|20211.3|21010.1|20210.1|21033.2|20604.1|20602.1|20207.6|9
1673961300000|2023-01-17 13:15:00|21011.9|20211.9|21020.1|20220.1|21023.8|20585.1|20603.3|20211.9|13
1673961600000|2023-01-17 13:20:00|21022|20222|21015.6|20215.6|21022|20222|21013.7|20213.7|2
1673961900000|2023-01-17 13:25:00|21018.1|20218.1|21016.2|20216.2|21021.2|20221.2|21016.2|20216.2|5
1673962200000|2023-01-17 13:30:00|21021.9|20221.9|21005|20205|21023.1|20223.1|21005|20205|3
1673962800000|2023-01-17 13:40:00|20622.5|20582.5|21010|20210|21010|20582.5|20622.5|20206.3|0
1673963100000|2023-01-17 13:45:00|21007.5|20207.5|20622.4|20582.4|21007.5|20582.4|20622.4|20205.5|1
1673963400000|2023-01-17 13:50:00|20619.9|20579.9|20619.9|20579.9|21003.8|20580.5|20619.9|20203.8|5
1673963700000|2023-01-17 13:55:00|20610|20586|20582.6|20558.6|20617.6|20586|20582|20547.5|33
1673964000000|2023-01-17 14:00:00|20578.8|20554.8|20979.3|20179.3|20983.1|20566.8|20578.8|20178.3|4
1673964300000|2023-01-17 14:05:00|20597.4|20557.4|20981.2|20181.2|20983.7|20557.4|20596.8|20178.7|6
1673964600000|2023-01-17 14:10:00|20979.2|20179.2|20596.7|20556.7|20979.2|20558.7|20595|20178.7|1
1673964900000|2023-01-17 14:15:00|20596.1|20556.1|20596.1|20556.1|20983.6|20560.2|20581.2|20178.6|2
1673965200000|2023-01-17 14:20:00|20596.7|20556.7|20593.6|20553.6|20596.7|20556.7|20593.6|20553.6|0
1673965500000|2023-01-17 14:25:00|20583.7|20559.7|20953|20153|20954.9|20559.7|20555.3|20139.2|15
1673965800000|2023-01-17 14:30:00|20553.5|20529.5|20961.6|20161.6|20967.4|20529.5|20550.6|20159.1|13
1673966100000|2023-01-17 14:35:00|20562.2|20538.2|20558|20534|20562.2|20538.2|20558|20534|0
1673966400000|2023-01-17 14:40:00|20965.4|20165.4|20574.7|20534.7|20965.4|20534.7|20551.7|20163.5|11
1673966700000|2023-01-17 14:45:00|20564.8|20540.8|20569.7|20529.7|20569.7|20540.8|20564.8|20529.1|4
1673967000000|2023-01-17 14:50:00|20569.1|20529.1|20569|20529|20569.1|20529.1|20569|20529|0
1673967300000|2023-01-17 14:55:00|20559.1|20535.1|20570.9|20530.9|20570.9|20535.1|20559.1|20529|3
1673967600000|2023-01-17 15:00:00|20572.8|20532.8|20569|20529|20572.8|20532.8|20569|20529|5
1673967900000|2023-01-17 15:05:00|20559.1|20535.1|20544.1|20520.1|20940.8|20535.1|20541.6|20138.4|28
1673968200000|2023-01-17 15:10:00|20554|20514|20536.7|20512.7|20938.4|20517.7|20536.7|20135.4|4
1673968500000|2023-01-17 15:15:00|20537.9|20513.9|20941.4|20141.4|20951|20513.9|20536.7|20141.4|9
1673968800000|2023-01-17 15:20:00|20940.8|20140.8|20553.9|20513.9|20942.7|20516.4|20553.9|20138.3|2
1673969100000|2023-01-17 15:25:00|20555.8|20515.8|20555.8|20515.8|20556.4|20518.8|20541.6|20513.4|0
1673969400000|2023-01-17 15:30:00|20557|20517|20943.9|20143.9|20945.8|20517|20556.4|20142|0
1673969700000|2023-01-17 15:35:00|20943.3|20143.3|20943.2|20143.2|20943.3|20143.3|20943.2|20143.2|0
1673970000000|2023-01-17 15:40:00|20540|20516|20938.2|20138.2|20944|20516.3|20540|20138.2|2
1673970300000|2023-01-17 15:45:00|20938.8|20138.8|20938.2|20138.2|20938.8|20138.8|20938.2|20138.2|0
1673970900000|2023-01-17 15:55:00|20947.6|20147.6|20556.2|20516.2|20952|20521.2|20556.2|20138.2|8
1673971200000|2023-01-17 16:00:00|20938.1|20138.1|20542.6|20518.6|20938.1|20519.2|20537.6|20138.1|4
1673971800000|2023-01-17 16:10:00|20570|20530|20566.9|20526.9|20951.9|20534.2|20552|20141.2|20
1673972100000|2023-01-17 16:15:00|20556.2|20516.2|20561.9|20521.9|20948.2|20528|20540.1|20138.7|20
1673972400000|2023-01-17 16:20:00|20562.5|20522.5|20548.8|20524.8|20562.5|20528|20542.5|20513|14
1673972700000|2023-01-17 16:25:00|20543.1|20519.1|20548.8|20524.8|20548.8|20524.8|20542.5|20518.5|6
1673973000000|2023-01-17 16:30:00|20546.3|20522.3|20552.4|20512.4|20552.4|20524.2|20540.6|20512.4|4
1673973300000|2023-01-17 16:35:00|20553|20513|20552.4|20512.4|20553|20513|20552.4|20512.4|1
1673973600000|2023-01-17 16:40:00|20553|20513|20540.5|20516.5|20553|20518.4|20540.5|20512.9|0
1673973900000|2023-01-17 16:45:00|20548.2|20524.2|20953.6|20153.6|20955|20529.2|20544.3|20145.4|7
1673974200000|2023-01-17 16:50:00|20953|20153|20551.2|20527.2|20953|20533.4|20551.2|20143.5|4
1673974500000|2023-01-17 16:55:00|20546.8|20522.8|20555|20531|20556.7|20531.6|20546.2|20516.7|16
1673974800000|2023-01-17 17:00:00|20555.6|20531.6|20961.8|20161.8|20970|20537.2|20555.6|20154.3|16
1673975100000|2023-01-17 17:05:00|20965.6|20165.6|20954.9|20154.9|20973.1|20551.2|20591.2|20154.9|5
1673975400000|2023-01-17 17:10:00|20954.3|20154.3|20570.4|20530.4|20954.3|20532.9|20569.8|20154.2|3
1673975700000|2023-01-17 17:15:00|20559.3|20535.3|20961.7|20161.7|20963.6|20535.3|20558.7|20156|5
1673976000000|2023-01-17 17:20:00|20959.8|20159.8|20558|20534|20959.8|20539.8|20558|20159.8|7
1673976300000|2023-01-17 17:25:00|20555.5|20531.5|20565.4|20525.4|20962.9|20536.7|20552.4|20151.5|16
1673976600000|2023-01-17 17:30:00|20555.4|20531.4|20953.4|20153.4|20953.4|20531.4|20541|20149.1|14
1673976900000|2023-01-17 17:35:00|20950.9|20150.9|20950.9|20150.9|20952.8|20523.2|20546|20140.3|4
1673977200000|2023-01-17 17:40:00|20567.1|20527.1|20948.5|20148.5|20948.5|20530.8|20552.3|20148.5|1
1673977800000|2023-01-17 17:50:00|20566.6|20526.6|20967.6|20167.6|20967.6|20545.6|20566.6|20165.2|3
1673978100000|2023-01-17 17:55:00|20960.1|20160.1|20950.2|20150.2|20960.1|20160.1|20950.2|20150.2|3
1673978400000|2023-01-17 18:00:00|20950.8|20150.8|20950.8|20150.8|20950.8|20150.8|20950.8|20150.8|0
1673978700000|2023-01-17 18:05:00|20568.3|20528.3|20568.3|20528.3|20568.3|20528.3|20568.3|20528.3|0
1673979000000|2023-01-17 18:10:00|20554.5|20530.5|20945.7|20145.7|20952.1|20530.5|20541.4|20140.9|8
1673979300000|2023-01-17 18:15:00|20567.6|20527.6|20552.7|20528.7|20567.6|20528.7|20552.1|20527.6|1
1673979600000|2023-01-17 18:20:00|20543.3|20519.3|20554.4|20514.4|20931.9|20519.3|20541.4|20131.9|6
1673979900000|2023-01-17 18:25:00|20536.4|20512.4|20530.6|20506.6|20932.5|20517.4|20530|20130.1|38
1673980200000|2023-01-17 18:30:00|20532.5|20508.5|20931.2|20131.2|20931.8|20508.5|20529.4|20129.4|11
1673980500000|2023-01-17 18:35:00|20931.8|20131.8|20930.5|20130.5|20931.8|20509.9|20549.9|20129.9|0
1673980800000|2023-01-17 18:40:00|20932.4|20132.4|20544.3|20504.3|20932.4|20508.7|20542.4|20126.2|6
1673981100000|2023-01-17 18:45:00|20932.4|20132.4|20932.4|20132.4|20932.4|20132.4|20932.4|20132.4|6
1673981400000|2023-01-17 18:50:00|20931.8|20131.8|20544.8|20504.8|20954.8|20527.8|20534.2|20127.3|9
1673981700000|2023-01-17 18:55:00|20936.2|20136.2|20927.3|20127.3|20942.3|20142.3|20927.3|20127.3|5
1674046800000|2023-01-18 13:00:00|20950.3|20150.3|21010.9|20210.9|21140.3|20705.9|20589.7|20136|58
1674047100000|2023-01-18 13:05:00|21009.1|20209.1|20975.3|20175.3|21055.3|20255.3|20965.3|20165.3|67
1674047400000|2023-01-18 13:10:00|20969.7|20169.7|20971.5|20171.5|20973.4|20173.4|20969|20169|8
1674047700000|2023-01-18 13:15:00|20973.4|20173.4|20961.5|20161.5|20973.4|20173.4|20960.9|20160.9|4
1674048000000|2023-01-18 13:20:00|20951.5|20151.5|20962.1|20162.1|20975.2|20544.6|20584.6|20146.5|26
1674048300000|2023-01-18 13:25:00|20964.6|20164.6|20962.1|20162.1|20964.6|20164.6|20962.1|20162.1|0
1674048600000|2023-01-18 13:30:00|20971.4|20171.4|20969.6|20169.6|20974.6|20174.6|20969.6|20169.6|6
1674048900000|2023-01-18 13:35:00|20949|20149|20942.7|20142.7|20949|20524.6|20544.7|20140.2|1
1674049200000|2023-01-18 13:40:00|20942.6|20142.6|20942.6|20142.6|20943.3|20524.5|20564.5|20142.6|0
1674049800000|2023-01-18 13:50:00|20940.7|20140.7|20940.7|20140.7|20940.7|20140.7|20938.2|20138.2|3
1674050400000|2023-01-18 14:00:00|20940.1|20140.1|20940|20140|20940.1|20140.1|20937.6|20137.6|0
1674050700000|2023-01-18 14:05:00|20937.5|20137.5|20953.8|20153.8|20978.1|20525|20539.5|20136.9|28
1674051000000|2023-01-18 14:10:00|20954.4|20154.4|20940|20140|20956.9|20527.5|20564.4|20137.5|1
1674051300000|2023-01-18 14:15:00|20940.6|20140.6|20936.8|20136.8|20940.6|20538.6|20555|20135|0
1674051600000|2023-01-18 14:20:00|20555|20515|20936.8|20136.8|20940.6|20516.8|20555|20135|6
1674051900000|2023-01-18 14:25:00|20936.2|20136.2|20553|20513|20936.2|20514.3|20551.2|20134.9|0
1674052200000|2023-01-18 14:30:00|20553.7|20513.7|20936.1|20136.1|20936.2|20515.5|20551.2|20135.5|0
1674052800000|2023-01-18 14:40:00|20558.1|20534.1|20553.6|20513.6|20558.1|20534.1|20553.6|20513.6|2
1674053100000|2023-01-18 14:45:00|20936.1|20136.1|20936.1|20136.1|20936.1|20518.5|20540.6|20136.1|4
1674053400000|2023-01-18 14:50:00|||||||||1
1674053700000|2023-01-18 14:55:00|20936|20136|20936|20136|20936|20136|20936|20136|0
1674054000000|2023-01-18 15:00:00|20971|20171|20552.9|20512.9|21051|20519|20543|20138.5|89
1674054300000|2023-01-18 15:05:00|20554.8|20514.8|20552.2|20512.2|20554.8|20520.3|20541.2|20512.2|19
1674054600000|2023-01-18 15:10:00|20972.9|20172.9|20942.8|20142.8|20972.9|20172.9|20942.8|20142.8|33
1674054900000|2023-01-18 15:15:00|20941|20141|20542.3|20518.3|20941|20518.3|20542.3|20137.2|2
1674055200000|2023-01-18 15:20:00|20552.8|20512.8|20552.2|20512.2|20552.8|20512.8|20552.2|20512.2|1
1674055500000|2023-01-18 15:25:00|20935.9|20135.9|20939|20139|20939|20514|20552.2|20135.9|0
1674055800000|2023-01-18 15:30:00|20938.4|20138.4|20937.8|20137.8|20938.4|20138.4|20937.8|20137.8|1
1674056100000|2023-01-18 15:35:00|20939.6|20139.6|20940.2|20140.2|20940.9|20515.9|20555.3|20139.6|0
1674056400000|2023-01-18 15:40:00|20939|20139|20938.9|20138.9|20939|20139|20938.9|20138.9|0
1674057300000|2023-01-18 15:55:00|20937|20137|20937|20137|20937|20137|20937|20137|0
1674057600000|2023-01-18 16:00:00|20936.4|20136.4|20936.4|20136.4|20936.4|20136.4|20936.4|20136.4|0
1674057900000|2023-01-18 16:05:00|20936.3|20136.3|20936.3|20136.3|20936.3|20136.3|20936.3|20136.3|0
1674058200000|2023-01-18 16:10:00|20937|20137|20936.9|20136.9|20937|20137|20936.9|20136.9|0
1674058800000|2023-01-18 16:20:00|20560.6|20520.6|20537|20513|20563.2|20528.7|20537|20512.5|19
1674059100000|2023-01-18 16:25:00|||||||||6
1674059400000|2023-01-18 16:30:00|20536.4|20512.4|20934.3|20134.3|20936.2|20512.4|20534.5|20134.3|14
1674059700000|2023-01-18 16:35:00|20550.6|20510.6|20550|20510|20550.6|20510.6|20550|20510|1
1674060000000|2023-01-18 16:40:00|20549.3|20509.3|20549.3|20509.3|20549.3|20509.3|20549.3|20509.3|0
1674060600000|2023-01-18 16:50:00|20551.1|20511.1|20547.4|20507.4|20551.1|20511.1|20546.8|20506.8|3
1674060900000|2023-01-18 16:55:00|20546.7|20506.7|20546.7|20506.7|20547.4|20507.4|20546.7|20506.7|0
1674061200000|2023-01-18 17:00:00|20547.4|20507.4|20536.8|20512.8|20547.4|20512.9|20536.2|20507.4|0
1674061500000|2023-01-18 17:05:00|20537.5|20513.5|20536.8|20512.8|20537.5|20513.5|20536.8|20512.8|0
1674061800000|2023-01-18 17:10:00|20536.2|20512.2|20532.4|20508.4|20552.9|20514|20532.4|20508.4|37
1674062100000|2023-01-18 17:15:00|20530.6|20506.6|20530.5|20506.5|20551.1|20514|20526.8|20502.8|12
1674062400000|2023-01-18 17:20:00|20529.9|20505.9|20529.9|20505.9|20529.9|20505.9|20529.9|20505.9|7
1674062700000|2023-01-18 17:25:00|20530.5|20506.5|20520.5|20496.5|20533.5|20506.5|20518|20493.5|37
1674063000000|2023-01-18 17:30:00|20518.6|20494.6|20514.8|20490.8|20528.5|20498.3|20514.8|20488.5|31
1674063300000|2023-01-18 17:35:00|20515.5|20491.5|20915.3|20115.3|20940.3|20519.7|20514.8|20114.7|16
1674063600000|2023-01-18 17:40:00|20914.1|20114.1|20519.8|20495.8|20914.1|20496.5|20519.8|20114.1|2
1674063900000|2023-01-18 17:45:00|20517.3|20493.3|20530.3|20490.3|20530.9|20494.6|20517.3|20490.3|6
1674064200000|2023-01-18 17:50:00|20530.9|20490.9|20523.4|20483.4|20530.9|20491.4|20505.4|20481.4|7
1674064500000|2023-01-18 17:55:00|20520.9|20480.9|20501|20477|20520.9|20490.8|20501|20477|20
1674064800000|2023-01-18 18:00:00|20501.6|20477.6|20484.6|20444.6|20502.3|20478.3|20484|20444|20
1674065400000|2023-01-18 18:10:00|20474.7|20450.7|20485.3|20461.3|20490.8|20463.2|20471.6|20447.6|10
1674065700000|2023-01-18 18:15:00|20484|20460|20490.2|20450.2|20490.8|20465|20479|20448.9|7
1674066000000|2023-01-18 18:20:00|20490.8|20450.8|20490.8|20450.8|20879.5|20463.9|20489.5|20075.2|8
1674066300000|2023-01-18 18:25:00|20490.1|20450.1|20473.2|20433.2|20870.8|20460.6|20457.8|20065.1|47
1674066600000|2023-01-18 18:30:00|20474.5|20434.5|20469|20445|20876.3|20465.6|20469|20063.8|23
1674066900000|2023-01-18 18:35:00|20468.3|20444.3|20470.8|20446.8|20470.8|20446.8|20468.3|20444.3|6
1674067200000|2023-01-18 18:40:00|20473.3|20449.3|20485.6|20445.6|20878.8|20462.4|20471.4|20068.8|3
1674067800000|2023-01-18 18:50:00|20486.3|20446.3|20470.7|20446.7|20486.3|20449.9|20470.7|20443.7|0
1674068100000|2023-01-18 18:55:00|20467|20443|20873.7|20073.7|20873.7|20444.9|20466.9|20073.7|8
1674133200000|2023-01-19 13:00:00|20868.1|20068.1|20877.3|20077.3|21012.1|20534.5|20493.1|20063.4|106
1674133500000|2023-01-19 13:05:00|20882.3|20082.3|20492.2|20452.2|20909.1|20472.2|20478.6|20074.1|13
1674133800000|2023-01-19 13:10:00|20874.1|20074.1|20490.9|20450.9|20891.6|20450.9|20490.2|20072.1|8
1674134100000|2023-01-19 13:15:00|20872.7|20072.7|20891.5|20091.5|20931|20508.5|20547.9|20072.7|27
1674134400000|2023-01-19 13:20:00|20889.7|20089.7|20880.8|20080.8|20903.4|20103.4|20880.8|20080.8|19
1674134700000|2023-01-19 13:25:00|20881.5|20081.5|20882.1|20082.1|20894|20094|20881.5|20081.5|1
1674135000000|2023-01-19 13:30:00|20879.6|20079.6|20491.4|20451.4|20879.6|20451.5|20491.4|20073.3|5
1674135300000|2023-01-19 13:35:00|20876.9|20076.9|20873.9|20073.9|20881.4|20452.1|20488.9|20073.9|5
1674135600000|2023-01-19 13:40:00|20875.8|20075.8|20876.4|20076.4|20880.1|20451.4|20491.4|20073.9|1
1674135900000|2023-01-19 13:45:00|20878.2|20078.2|20869.5|20069.5|20878.9|20078.9|20869.5|20069.5|7
1674136200000|2023-01-19 13:50:00|20871.4|20071.4|20874.5|20074.5|20877|20077|20871.4|20071.4|0
1674136500000|2023-01-19 13:55:00|20891.3|20091.3|20872|20072|20898.8|20098.8|20869.5|20069.5|5
1674136800000|2023-01-19 14:00:00|20494|20470|20869.5|20069.5|20877.2|20470|20485.1|20068.8|5
1674137100000|2023-01-19 14:05:00|20487.6|20447.6|20471.5|20447.5|20870.1|20451.3|20471.5|20068.1|3
1674137400000|2023-01-19 14:10:00|20471.4|20447.4|20472.1|20448.1|20472.1|20448.1|20471.4|20447.4|3
1674137700000|2023-01-19 14:15:00|20471.4|20447.4|20471.4|20447.4|20471.4|20447.4|20471.4|20447.4|3
1674138000000|2023-01-19 14:20:00|||||||||3
1674138300000|2023-01-19 14:25:00|20475.9|20451.9|20879.4|20079.4|20893.2|20451.9|20475.9|20078.5|12
1674138600000|2023-01-19 14:30:00|20877.5|20077.5|20472.5|20448.5|20879.3|20448.5|20472.5|20069.3|3
1674138900000|2023-01-19 14:35:00|20482.3|20442.3|20468.8|20444.8|20482.3|20450.3|20468.1|20442.3|4
1674139200000|2023-01-19 14:40:00|20469.5|20445.5|20482.3|20442.3|20482.3|20452.1|20468.8|20442.3|4
1674139500000|2023-01-19 14:45:00|||||||||3
1674139800000|2023-01-19 14:50:00|20482.2|20442.2|20482.2|20442.2|20482.2|20442.2|20482.2|20442.2|3
1674140100000|2023-01-19 14:55:00|20472.4|20448.4|20482.2|20442.2|20482.2|20450.2|20472.4|20442.2|3
1674140400000|2023-01-19 15:00:00|20487.6|20447.6|20486|20446|20911|20447.6|20484.2|20068.5|24
1674140700000|2023-01-19 15:05:00|20869.7|20069.7|20868.5|20068.5|20878.5|20446.7|20486|20068.5|2
1674141000000|2023-01-19 15:10:00|20875.1|20075.1|20473|20449|20889.6|20473.3|20473|20068.5|3
1674141300000|2023-01-19 15:15:00|20482.8|20442.8|20485.9|20445.9|20873.5|20449|20470.5|20068.5|6
1674141600000|2023-01-19 15:20:00|20483.4|20443.4|20483.4|20443.4|20485.9|20445.9|20483.4|20443.4|3
1674141900000|2023-01-19 15:25:00|20485.9|20445.9|20470.4|20446.4|20892.7|20475.7|20470.4|20069.1|8
1674142200000|2023-01-19 15:30:00|20467.2|20443.2|20481.5|20441.5|20879.1|20444.6|20461.1|20064.7|17
1674142500000|2023-01-19 15:35:00|20479.7|20439.7|20468.5|20444.5|20877.2|20445.2|20461.7|20064|4
1674142800000|2023-01-19 15:40:00|20466.7|20442.7|20463.5|20439.5|20878.3|20445.2|20461|20065.4|7
1674143100000|2023-01-19 15:45:00|20462.8|20438.8|20461.6|20437.6|20879.7|20439.5|20459.2|20059.7|15
1674143400000|2023-01-19 15:50:00|20461|20437|20477.1|20437.1|20879.6|20447.8|20459.1|20070.3|9
1674143700000|2023-01-19 15:55:00|20475.3|20435.3|20390.9|20366.9|20860.8|20440.8|20388.4|19988.3|69
1674144000000|2023-01-19 16:00:00|20389.1|20365.1|20379.1|20355.1|20760.7|20369.4|20347.7|19953.9|30
1674144300000|2023-01-19 16:05:00|20359.1|20335.1|20326.1|20302.1|20767.7|20335.1|20322.2|19923.4|57
1674144600000|2023-01-19 16:10:00|20325.4|20301.4|20335.2|20295.2|20802|20312.7|20318.6|19920.9|25
1674144900000|2023-01-19 16:15:00|20346.6|20306.6|20335.2|20295.2|20755.2|20306.6|20335.2|19920.2|14
1674145200000|2023-01-19 16:20:00|20325.4|20301.4|20335.8|20295.8|20755.2|20307.5|20318.5|19920.2|20
1674145500000|2023-01-19 16:25:00|20326|20302|20321.5|20297.5|20748.3|20318.8|20320.3|19930.8|22
1674145800000|2023-01-19 16:30:00|20733.8|19933.8|20334.4|20294.4|20737|20296.9|20334.4|19919.4|38
1674146100000|2023-01-19 16:35:00|20743.8|19943.8|20336.9|20296.9|20743.8|20304.3|20323.9|19921.9|9
1674146400000|2023-01-19 16:40:00|20335.1|20295.1|20323.9|20299.9|20723.7|20300.8|20321.4|19919.4|8
1674146700000|2023-01-19 16:45:00|20323.2|20299.2|20718.7|19918.7|20773.5|20318.5|20311.9|19917.4|42
1674147000000|2023-01-19 16:50:00|20335|20295|20336.2|20296.2|20336.2|20296.2|20335|20295|2
1674147300000|2023-01-19 16:55:00|20322.7|20298.7|20323.1|20299.1|20741.2|20305.4|20320.7|19918.7|11
1674147600000|2023-01-19 17:00:00|20320.6|20296.6|20333.6|20293.6|20750.5|20306.7|20318.1|19918.6|9
1674147900000|2023-01-19 17:05:00|20323.8|20299.8|20723.6|19923.6|20739.8|20305.9|20320.6|19923.6|19
1674148200000|2023-01-19 17:10:00|20722.9|19922.9|20406.8|20366.8|20801.6|20366.8|20337.9|19922.9|20
1674148500000|2023-01-19 17:15:00|20406.7|20366.7|20819|20019|20821.5|20368.6|20406.7|19980.4|8
1674148800000|2023-01-19 17:20:00|20820.9|20020.9|20830.4|20030.4|20840.4|20040.4|20810.4|20010.4|9
1674149100000|2023-01-19 17:25:00|20820.4|20020.4|20843.3|20043.3|20843.3|20394.7|20402.3|20017.2|12
1674149400000|2023-01-19 17:30:00|20841.5|20041.5|20825.3|20025.3|20841.5|20390.3|20430.3|20012.8|8
1674149700000|2023-01-19 17:35:00|20821.6|20021.6|20399.6|20375.6|20827.1|20380.3|20399.6|20002.8|4
1674150000000|2023-01-19 17:40:00|20818.6|20018.6|20398.4|20374.4|20830.8|20377.6|20398.4|19997.1|8
1674150300000|2023-01-19 17:45:00|20818.9|20018.9|20410.2|20370.2|20818.9|20377.6|20396.6|19992.7|6
1674150600000|2023-01-19 17:50:00|20407.7|20367.7|20410.2|20370.2|20797|20374.1|20394.7|19991.8|6
1674150900000|2023-01-19 17:55:00|20784.1|19984.1|20785.9|19985.9|20794.1|20362.2|20401.6|19984.1|6
1674151200000|2023-01-19 18:00:00|20401.5|20361.5|20400.3|20376.3|20795.9|20389.5|20381|19987.2|11
1674151500000|2023-01-19 18:05:00|20786.5|19986.5|20412.2|20372.2|20830.8|20379.9|20401.5|19984|6
1674151800000|2023-01-19 18:10:00|20410.3|20370.3|20409|20369|20803.3|20377.8|20398.5|19993.3|4
1674152100000|2023-01-19 18:15:00|20405.3|20365.3|20389.1|20365.1|20793.3|20370.8|20386.6|19980.3|5
1674152400000|2023-01-19 18:20:00|20390.9|20366.9|20394.6|20354.6|20394.6|20367.6|20383.4|20354.6|6
1674152700000|2023-01-19 18:25:00|20384.8|20360.8|20680|19880|20754.6|20360.8|20262.7|19875|128
1674153000000|2023-01-19 18:30:00|20678.2|19878.2|20712.7|19912.7|20715|19915|20678.2|19878.2|1
1674153300000|2023-01-19 18:35:00|20726.8|19926.8|20728.2|19928.2|20728.2|19928.2|20726.8|19926.8|1
1674153600000|2023-01-19 18:40:00|20353.6|20313.6|20718.2|19918.2|20739.5|20313.6|20353.6|19914.3|0
1674153900000|2023-01-19 18:45:00|20718.1|19918.1|20744.5|19944.5|20748.8|19948.8|20718.1|19918.1|0
1674154200000|2023-01-19 18:50:00|20742.7|19942.7|20710.6|19910.6|20742.7|20281.5|20318.1|19907.2|6
1674154500000|2023-01-19 18:55:00|20708.1|19908.1|20287.6|20263.6|20736.3|20281.3|20287.6|19895.1|17
1674219600000|2023-01-20 13:00:00|20293|20253|20225.7|20201.7|20696.2|20257.6|20224.9|19822.2|91
1674219900000|2023-01-20 13:05:00|20225.6|20201.6|20228.1|20204.1|20642.2|20208.8|20223.1|19829.7|6
1674220200000|2023-01-20 13:10:00|20229.9|20205.9|20225.6|20201.6|20639.7|20211.8|20224.9|19825.7|37
1674220500000|2023-01-20 13:15:00|20222.4|20198.4|20231.3|20207.3|20622.9|20207.3|20222.4|19822.9|12
1674220800000|2023-01-20 13:20:00|20229.2|20205.2|20223.8|20199.8|20229.2|20205.2|20222.4|20198.4|5
1674221100000|2023-01-20 13:25:00|20223.7|20199.7|20229.5|20205.5|20231.2|20207.2|20223.7|20199.7|3
1674221400000|2023-01-20 13:30:00|20228.7|20204.7|20230.5|20206.5|20230.5|20206.5|20228|20204|2
1674221700000|2023-01-20 13:35:00|20228.7|20204.7|20228.7|20204.7|20228.7|20204.7|20228.7|20204.7|0
1674222000000|2023-01-20 13:40:00|20244.8|20220.8|20246|20206|20649.2|20226.4|20244.8|19823.5|17
1674222300000|2023-01-20 13:45:00|20246.7|20206.7|20228.6|20204.6|20624.9|20206.7|20228.6|19821.7|5
1674222900000|2023-01-20 13:55:00|20645.9|19845.9|20651.6|19851.6|20655.9|19855.9|20645.9|19845.9|9
1674223200000|2023-01-20 14:00:00|20649.8|19849.8|20243.4|20203.4|20649.8|20210.3|20234.3|19840.9|4
1674223500000|2023-01-20 14:05:00|20238.9|20214.9|20237.8|20213.8|20243.3|20216.3|20237.8|20203.3|7
1674223800000|2023-01-20 14:10:00|20235.3|20211.3|20230.3|20206.3|20243.3|20212.4|20230.3|20201.9|7
1674224100000|2023-01-20 14:15:00|20229.6|20205.6|20229.6|20205.6|20229.6|20205.6|20229.6|20205.6|3
1674224400000|2023-01-20 14:20:00|20228.9|20204.9|20222.1|20198.1|20233.3|20205.6|20222.1|20191.9|17
1674224700000|2023-01-20 14:25:00|20225.6|20201.6|20626.8|19826.8|20646.8|20211.8|20220.6|19826.1|21
1674225000000|2023-01-20 14:30:00|20627.5|19827.5|20217.7|20193.7|20627.5|20208.7|20217.7|19827.5|15
1674225300000|2023-01-20 14:35:00|20219.1|20195.1|20218.4|20194.4|20219.1|20195.1|20218.4|20194.4|5
1674225600000|2023-01-20 14:40:00|||||||||2
1674225900000|2023-01-20 14:45:00|20217.7|20193.7|20233.9|20193.9|20233.9|20203.7|20214.1|20190.1|13
1674226200000|2023-01-20 14:50:00|20235.3|20195.3|20617.1|19817.1|20624.6|20226.2|20235.3|19813.9|9
1674226500000|2023-01-20 14:55:00|20618.8|19818.8|20240.6|20200.6|20618.8|20203.1|20240.6|19818.8|2
1674226800000|2023-01-20 15:00:00|20237|20197|20221.9|20197.9|20619.5|20203.1|20221.9|19817.4|2
1674227100000|2023-01-20 15:05:00|20237|20197|20218.3|20194.3|20618.8|20200.6|20218.3|19817.4|5
1674227400000|2023-01-20 15:10:00|||||||||1
1674227700000|2023-01-20 15:15:00|20218.2|20194.2|20218.2|20194.2|20218.2|20194.2|20218.2|20194.2|2
1674228000000|2023-01-20 15:20:00|20627.3|19827.3|20621.2|19821.2|20627.3|20205.5|20215|19821.2|26
1674228300000|2023-01-20 15:25:00|20626.6|19826.6|20220.7|20196.7|20627.3|20199.2|20220.7|19818.7|14
1674228600000|2023-01-20 15:30:00|20621.2|19821.2|20618.7|19818.7|20625.8|20209.2|20229.9|19818.7|11
1674228900000|2023-01-20 15:35:00|20617.9|19817.9|20236.1|20196.1|20617.9|20196.2|20233.6|19817.9|0
1674229200000|2023-01-20 15:40:00|20237.9|20197.9|20233.6|20193.6|20239.3|20199.3|20233.6|20193.6|6
1674229500000|2023-01-20 15:45:00|20223.1|20199.1|20223.1|20199.1|20223.1|20199.1|20223.1|20199.1|2
1674229800000|2023-01-20 15:50:00|20226.3|20202.3|20237.9|20197.9|20626.1|20209.8|20222.4|19826.1|7
1674230100000|2023-01-20 15:55:00|20237.8|20197.8|20219.8|20195.8|20237.8|20198.3|20219.8|20195.8|2
1674230400000|2023-01-20 16:00:00|20222.3|20198.3|20222.3|20198.3|20222.3|20198.3|20222.3|20198.3|1
1674230700000|2023-01-20 16:05:00|20220.5|20196.5|20224.8|20200.8|20642.8|20216.7|20219.8|19826|8
1674231000000|2023-01-20 16:10:00|20223|20199|20631|19831|20631|20208.2|20222.3|19831|4
1674231300000|2023-01-20 16:15:00|20627.8|19827.8|20224.7|20200.7|20628.5|20208.6|20224.7|19827|1
1674231600000|2023-01-20 16:20:00|20222.2|20198.2|20232.2|20208.2|20641.6|20208.9|20220.4|19829.5|20
1674231900000|2023-01-20 16:25:00|20231.5|20207.5|20227.9|20203.9|20232.2|20208.2|20224.7|20200.7|11
1674232200000|2023-01-20 16:30:00|20225.4|20201.4|20224|20200|20225.7|20201.7|20220.4|20196.4|7
1674232500000|2023-01-20 16:35:00|20223.9|20199.9|20227.9|20203.9|20238.4|20210.7|20223.9|20198.4|7
1674232800000|2023-01-20 16:40:00|20227.8|20203.8|20226.4|20202.4|20227.8|20203.8|20225.3|20201.3|0
1674233100000|2023-01-20 16:45:00|20227.1|20203.1|20226.4|20202.4|20228.9|20204.9|20226.4|20202.4|2
1674233400000|2023-01-20 16:50:00|20224.6|20200.6|20621.9|19821.9|20630.1|20203.1|20219.6|19821.9|13
1674233700000|2023-01-20 16:55:00|20621.8|19821.8|20237.5|20197.5|20628.3|20200|20237.5|19821.8|1
1674234000000|2023-01-20 17:00:00|20236.8|20196.8|20622.5|19822.5|20622.5|20200|20236.8|19820.4|1
1674234300000|2023-01-20 17:05:00|20240.7|20200.7|20224.5|20200.5|20240.7|20203|20224.5|20196.8|1
1674234600000|2023-01-20 17:10:00|20223.8|20199.8|20223.8|20199.8|20228.8|20204.8|20223.8|20199.8|8
1674234900000|2023-01-20 17:15:00|20222|20198|20240|20200|20627.5|20215.5|20222|19821.7|8
1674235200000|2023-01-20 17:20:00|20239.9|20199.9|20236|20196|20625.3|20203.7|20227.7|19822.4|1
1674235500000|2023-01-20 17:25:00|20226.2|20202.2|20239.2|20199.2|20627.8|20205.6|20221.9|19823.9|9
1674235800000|2023-01-20 17:30:00|20237.4|20197.4|20249.9|20209.9|20631.7|20229.3|20226.9|19821.7|14
1674236100000|2023-01-20 17:35:00|20628.1|19828.1|20229.4|20205.4|20628.1|20209.2|20227.6|19823.1|4
1674236400000|2023-01-20 17:40:00|20229.3|20205.3|20242.3|20202.3|20630.6|20207|20225.1|19830.6|2
1674236700000|2023-01-20 17:45:00|20241.6|20201.6|20244.1|20204.1|20245.5|20205.5|20241.6|20201.6|1
1674237000000|2023-01-20 17:50:00|20242.3|20202.3|20243.6|20219.6|20647.3|20222.1|20235.4|19831.6|9
1674237300000|2023-01-20 17:55:00|20242.9|20218.9|20258.3|20218.3|20640.9|20219.6|20242.9|19830.8|2
1674237600000|2023-01-20 18:00:00|20256.5|20216.5|20242.8|20218.8|20643.3|20221.3|20235.3|19831.9|12
1674237900000|2023-01-20 18:05:00|20242.1|20218.1|20235.3|20211.3|20248.3|20218.1|20232.8|20205.8|14
1674238200000|2023-01-20 18:10:00|20246.8|20206.8|20235.3|20211.3|20246.8|20212|20235.3|20205.8|1
1674238500000|2023-01-20 18:15:00|20235.2|20211.2|20633.2|19833.2|20640.7|20211.2|20235.2|19833.2|2
1674238800000|2023-01-20 18:20:00|20248.2|20208.2|20245.7|20205.7|20638.2|20236.2|20232.7|19830.7|11
1674239100000|2023-01-20 18:25:00|20247.1|20207.1|20234.5|20210.5|20630.7|20211.2|20230.9|19830.7|5
1674239400000|2023-01-20 18:30:00|20232.7|20208.7|20230.9|20206.9|20235.9|20211.9|20227|20203|17
1674239700000|2023-01-20 18:35:00|20232.6|20208.6|20230.9|20206.9|20235.1|20211.1|20230.9|20206.9|2
1674240000000|2023-01-20 18:40:00|20237.1|20197.1|20243.1|20203.1|20649.2|20226.7|20230.8|19825.6|24
1674240300000|2023-01-20 18:45:00|20240.6|20200.6|20243.1|20203.1|20243.1|20206.1|20227.6|20200.6|7
1674240600000|2023-01-20 18:50:00|20241.3|20201.3|20625.6|19825.6|20628.1|20217.9|20230.1|19825.6|10
1674240900000|2023-01-20 18:55:00|20624.9|19824.9|20243|20203|20624.9|20212.8|20227.6|19824.9|25
1674478800000|2023-01-23 13:00:00|20652.5|19852.5|20873.4|20073.4|20920.1|20476.7|20196|19787.5|115
1674479100000|2023-01-23 13:05:00|20863.3|20063.3|20858.3|20058.3|20863.3|20449.2|20489.2|20053.4|6
1674479400000|2023-01-23 13:10:00|20850.8|20050.8|20853.3|20053.3|20860.8|20060.8|20850.8|20050.8|6
1674479700000|2023-01-23 13:15:00|20864.1|20064.1|20852.4|20052.4|20885.8|20483|20507|20052.4|14
1674480000000|2023-01-23 13:20:00|20853.3|20053.3|20853.2|20053.2|20853.3|20053.3|20850.8|20050.8|0
1674480300000|2023-01-23 13:25:00|20465.7|20425.7|20466.6|20426.6|20466.6|20426.6|20465.7|20425.7|2
1674480600000|2023-01-23 13:30:00|20466.5|20426.5|20465.7|20425.7|20466.5|20426.5|20465.7|20425.7|0
1674480900000|2023-01-23 13:35:00|20456|20432|20855.7|20055.7|20865.7|20450.7|20456|20053.2|12
1674481200000|2023-01-23 13:40:00|20857.4|20057.4|20845.7|20045.7|20858.2|20424.9|20462.4|20044|25
1674481500000|2023-01-23 13:45:00|20847.3|20047.3|20843.2|20043.2|20851.5|20051.5|20843.2|20043.2|5
1674481800000|2023-01-23 13:50:00|20843.1|20043.1|20844|20044|20846.5|20046.5|20843.1|20043.1|0
1674482100000|2023-01-23 13:55:00|20843.9|20043.9|20843.9|20043.9|20843.9|20043.9|20843.9|20043.9|0
1674482400000|2023-01-23 14:00:00|20845.6|20045.6|20456.4|20416.4|20845.6|20423.6|20446.8|20043.9|3
1674482700000|2023-01-23 14:05:00|20446.7|20422.7|20450.6|20410.6|20864.7|20443.1|20446.7|20032.2|9
1674483000000|2023-01-23 14:10:00|20435.1|20411.1|20450.5|20410.5|20849.7|20424.7|20432.6|20032.2|7
1674483300000|2023-01-23 14:15:00|20452.2|20412.2|20782.2|19982.2|20844.7|20412.2|20353.9|19954.7|13
1674483600000|2023-01-23 14:20:00|20783.8|19983.8|20758.8|19958.8|20823.8|20367.2|20398.8|19958.8|5
1674483900000|2023-01-23 14:25:00|20760.5|19960.5|20792.2|19992.2|20793.8|20371|20375.5|19958.8|17
1674484200000|2023-01-23 14:30:00|20791.3|19991.3|20404.6|20364.6|20795.5|20371.3|20404.6|19987.1|8
1674484500000|2023-01-23 14:35:00|20402.9|20362.9|20404.6|20364.6|20406.3|20375.1|20396.6|20362.9|0
1674484800000|2023-01-23 14:40:00|20394.9|20370.9|20787.9|19987.9|20787.9|20388.4|20394.9|19987.9|6
1674485100000|2023-01-23 14:45:00|20791.2|19991.2|20414.5|20374.5|20797|20389.2|20408.7|19990.4|15
1674485400000|2023-01-23 14:50:00|20792.9|19992.9|20401.5|20377.5|20792.9|20377.5|20399.8|19992.9|26
1674485700000|2023-01-23 14:55:00|20796.1|19996.1|20416.1|20376.1|20799.5|20376.1|20414.5|19996.1|5
1674486000000|2023-01-23 15:00:00|20414.5|20374.5|20413.6|20373.6|20802|20374.5|20413.6|19995.3|6
1674486300000|2023-01-23 15:05:00|20411.9|20371.9|20398.9|20374.9|20798.6|20379.1|20398.9|19996.9|7
1674486600000|2023-01-23 15:10:00|20397.2|20373.2|20720.2|19920.2|20747.8|20373.2|20373.9|19891.9|15
1674486900000|2023-01-23 15:15:00|20722.7|19922.7|20313.9|20289.9|20737.7|20294.4|20304.4|19886.1|4
1674487200000|2023-01-23 15:20:00|20309.7|20285.7|20710.2|19910.2|20716|20285.7|20307.2|19904.4|6
1674487500000|2023-01-23 15:25:00|20704.3|19904.3|20697.7|19897.7|20704.3|20280.2|20314.3|19896.8|2
1674487800000|2023-01-23 15:30:00|20322.6|20282.6|20711|19911|20715.1|20282.6|20320.1|19897.6|7
1674488100000|2023-01-23 15:35:00|20707.6|19907.6|20719.3|19919.3|20725.1|19925.1|20702.6|19902.6|2
1674488400000|2023-01-23 15:40:00|20709.3|19909.3|20708.4|19908.4|20709.3|20273.4|20313.4|19905.1|7
1674488700000|2023-01-23 15:45:00|20320.9|20280.9|20701.7|19901.7|20710.9|20280.9|20320.9|19898.4|2
1674489000000|2023-01-23 15:50:00|20700|19900|20315|20275|20702.5|20275|20315|19900|1
1674489300000|2023-01-23 15:55:00|20707.5|19907.5|20702.5|19902.5|20707.5|20290|20330|19900|5
1674489600000|2023-01-23 16:00:00|20707.5|19907.5|20739.1|19939.1|20745|19945|20707.5|19907.5|4
1674489900000|2023-01-23 16:05:00|20731.6|19931.6|20706.6|19906.6|20731.6|20295.8|20321.6|19896.6|5
1674490200000|2023-01-23 16:10:00|20705.8|19905.8|20318.3|20278.3|20705.8|20278.3|20313.3|19895|5
1674490500000|2023-01-23 16:15:00|20695.8|19895.8|20316.6|20276.6|20695.8|20277.4|20312.4|19894.1|1
1674490800000|2023-01-23 16:20:00|20317.4|20277.4|20695.7|19895.7|20695.7|20277.4|20313.2|19894.9|1
1674491400000|2023-01-23 16:30:00|20317.3|20277.3|20698.2|19898.2|20698.2|20279.8|20317.3|19896.5|6
1674491700000|2023-01-23 16:35:00|20314.8|20274.8|20314|20274|20709.8|20275.7|20314|19896.5|1
1674492000000|2023-01-23 16:40:00|20314.8|20274.8|20707.3|19907.3|20729|20317|20311|19897.3|21
1674492300000|2023-01-23 16:45:00|20708.9|19908.9|20708.9|19908.9|20725.6|19925.6|20708.9|19908.9|1
1674492600000|2023-01-23 16:50:00|20703.9|19903.9|20698.9|19898.9|20703.9|19903.9|20698.9|19898.9|0
1674492900000|2023-01-23 16:55:00|20700.6|19900.6|20697.2|19897.2|20700.6|20278.1|20313.9|19895.5|2
1674493200000|2023-01-23 17:00:00|20698.9|19898.9|20300.9|20276.9|20700.5|20276.9|20300.9|19896.4|7
1674493500000|2023-01-23 17:05:00|20300.8|20276.8|20310.5|20270.5|20313.8|20276.8|20298.3|20267.2|21
1674493800000|2023-01-23 17:10:00|20311.3|20271.3|20313|20273|20313|20273|20311.3|20271.3|4
1674494100000|2023-01-23 17:15:00|20311.3|20271.3|20312.9|20272.9|20313|20273|20311.3|20271.3|1
1674494400000|2023-01-23 17:20:00|20311.3|20271.3|20698.8|19898.8|20756.3|20281.8|20299.9|19895.4|11
1674494700000|2023-01-23 17:25:00|20313.8|20273.8|20309.6|20269.6|20313.8|20273.8|20309.6|20269.6|2
1674495000000|2023-01-23 17:30:00|20309.5|20269.5|20289|20265|20687|20271.2|20287.4|19885.4|3
1674495300000|2023-01-23 17:35:00|||||||||3
1674495600000|2023-01-23 17:40:00|20288.2|20264.2|20288.1|20264.1|20288.2|20264.2|20288.1|20264.1|0
1674495900000|2023-01-23 17:45:00|20289|20265|20288.1|20264.1|20289|20265|20288.1|20264.1|1
1674496200000|2023-01-23 17:50:00|20288.9|20264.9|20288.1|20264.1|20288.9|20264.9|20288.1|20264.1|0
1674496500000|2023-01-23 17:55:00|20699.4|19899.4|20301.1|20261.1|20752.8|20311.1|20289.8|19885.2|32
1674496800000|2023-01-23 18:00:00|20290.6|20266.6|20291.9|20251.9|20685.2|20276.6|20275.6|19876.1|36
1674497100000|2023-01-23 18:05:00|20295.2|20255.2|20684.4|19884.4|20696|20258.6|20280.5|19874.4|22
1674497400000|2023-01-23 18:10:00|20686|19886|20680.2|19880.2|20687.7|20264.4|20301|19877.7|8
1674497700000|2023-01-23 18:15:00|20681|19881|20298.5|20258.5|20681|20258.5|20296|19880.2|5
1674498000000|2023-01-23 18:20:00|20296|20256|20298.5|20258.5|20298.5|20258.5|20296|20256|3
1674498300000|2023-01-23 18:25:00|20687.6|19887.6|20699.3|19899.3|20699.3|20303.1|20293.8|19879.3|49
1674498600000|2023-01-23 18:30:00|20700.1|19900.1|20296.7|20256.7|20700.1|20258.4|20293.4|19878.4|13
1674499200000|2023-01-23 18:40:00|20686.7|19886.7|20678.4|19878.4|20686.7|20257.5|20296.7|19878.4|2
1674499500000|2023-01-23 18:45:00|20678.3|19878.3|20678.3|19878.3|20678.3|20256.7|20296.7|19878.3|1
1674499800000|2023-01-23 18:50:00|20681.6|19881.6|20294.1|20254.1|20689.1|20264.7|20281.1|19876.6|5
1674500100000|2023-01-23 18:55:00|20293.3|20253.3|20294.1|20254.1|20681.6|20282.1|20281.1|19878.3|25
1674565200000|2023-01-24 13:00:00|20718.8|19918.8|20651.2|19851.2|20732.3|20263|20274.1|19849.6|43
1674565500000|2023-01-24 13:05:00|20652.1|19852.1|20648.8|19848.8|20667|20232.7|20241.3|19848.8|29
1674565800000|2023-01-24 13:10:00|20647.2|19847.2|20265.3|20225.3|20651.3|20225.3|20265.3|19842.1|4
1674566100000|2023-01-24 13:15:00|20266.2|20226.2|20640.3|19840.3|20673.8|20234|20266.2|19838.7|5
1674566400000|2023-01-24 13:20:00|20638.7|19838.7|20251|20211|20640.3|20215.4|20251|19838.6|0
1674566700000|2023-01-24 13:25:00|20247.3|20223.3|20237.2|20213.2|20258.8|20223.3|20237.2|20213.2|11
1674567000000|2023-01-24 13:30:00|20243.6|20203.6|20640.2|19840.2|20640.2|20208.8|20243.6|19837|2
1674567300000|2023-01-24 13:35:00|20642|19842|20631.9|19831.9|20642|20208.2|20224.7|19828.6|7
1674567600000|2023-01-24 13:40:00|20634.4|19834.4|20244.3|20204.3|20665.2|20241.1|20244.3|19825.1|8
1674567900000|2023-01-24 13:45:00|20625.9|19825.9|20249.2|20209.2|20625.9|20209.2|20249.2|19825.9|1
1674568200000|2023-01-24 13:50:00|20246.2|20222.2|20244.2|20204.2|20656.8|20229.9|20244.2|19825.9|4
1674568500000|2023-01-24 13:55:00|20625.9|19825.9|20233|20209|20625.9|20209|20233|19825.9|2
1674568800000|2023-01-24 14:00:00|20244.2|20204.2|20245.9|20205.9|20641.8|20207.7|20244.2|19831|8
1674569100000|2023-01-24 14:05:00|20245.1|20205.1|20248.3|20208.3|20629.9|20211.6|20244.2|19829.9|11
1674569400000|2023-01-24 14:10:00|20245|20205|20245|20205|20630.8|20208.3|20242.5|19826.7|1
1674569700000|2023-01-24 14:15:00|20626.6|19826.6|20245|20205|20630.8|20205|20245|19826.6|7
1674570000000|2023-01-24 14:20:00|20243.4|20203.4|20245|20205|20245|20205|20242.5|20202.5|0
1674570300000|2023-01-24 14:25:00|20243.3|20203.3|20244.9|20204.9|20647.4|20208|20228.6|19829.9|9
1674570600000|2023-01-24 14:30:00|20242.4|20202.4|20237.3|20197.3|20242.4|20212.1|20231.9|20195.7|16
1674570900000|2023-01-24 14:35:00|20239|20199|20236.9|20212.9|20242.4|20212.9|20236|20199|5
1674571200000|2023-01-24 14:40:00|20241|20217|20246.6|20206.6|20658|20237.5|20241|19821.5|18
1674571500000|2023-01-24 14:45:00|20249.1|20209.1|20638.2|19838.2|20648.2|20209.1|20230.5|19838.2|14
1674571800000|2023-01-24 14:50:00|20636.6|19836.6|20241.4|20201.4|20641.5|20204|20240.6|19825.6|2
1674572100000|2023-01-24 14:55:00|20627.9|19827.9|20230.1|20206.1|20642.9|20206.1|20229.2|19827.1|11
1674572400000|2023-01-24 15:00:00|20230|20206|20241.3|20201.3|20647.1|20217.1|20230|19822.8|15
1674572700000|2023-01-24 15:05:00|20242.9|20202.9|20242.1|20202.1|20628.9|20229.5|20238.8|19824.6|23
1674573000000|2023-01-24 15:10:00|20243|20203|20241.2|20201.2|20243|20210.1|20225.1|20199.6|12
1674573300000|2023-01-24 15:15:00|20243|20203|20627.7|19827.7|20627.7|20206|20230|19827.7|5
1674573600000|2023-01-24 15:20:00|20629.5|19829.5|20241.2|20201.2|20633.8|20208.4|20232.4|19824.8|6
1674573900000|2023-01-24 15:25:00|20240.3|20200.3|20240.3|20200.3|20240.3|20200.3|20240.3|20200.3|0
1674574200000|2023-01-24 15:30:00|20242.9|20202.9|20240.1|20200.1|20629.4|20202.9|20240.1|19822.8|10
1674574500000|2023-01-24 15:35:00|20241|20201|20240.1|20200.1|20623.4|20201|20240.1|19823.4|2
1674574800000|2023-01-24 15:40:00|20239.2|20199.2|20240.1|20200.1|20240.1|20200.1|20239.2|20199.2|0
1674575100000|2023-01-24 15:45:00|20623.3|19823.3|20240.1|20200.1|20623.3|20200.1|20240.1|19823.3|1
1674575400000|2023-01-24 15:50:00|20240|20200|20239.2|20199.2|20240|20200|20239.2|20199.2|0
1674575700000|2023-01-24 15:55:00|20240.8|20200.8|20240.9|20200.9|20626.8|20232.3|20239.1|19826.8|13
1674576000000|2023-01-24 16:00:00|20242.6|20202.6|20231.1|20207.1|20244.2|20211.4|20227.9|20200.9|16
1674576300000|2023-01-24 16:05:00|20232.9|20208.9|20228.7|20204.7|20232.9|20208.9|20228.7|20204.7|7
1674576600000|2023-01-24 16:10:00|20227.8|20203.8|20231.3|20207.3|20239.9|20213.4|20227.8|20199.9|61
1674576900000|2023-01-24 16:15:00|20230.4|20206.4|20229.5|20205.5|20233.9|20209.9|20227.8|20203.8|14
1674577200000|2023-01-24 16:20:00|20240.8|20200.8|20231.1|20207.1|20240.8|20209.8|20229.5|20200.8|9
1674577500000|2023-01-24 16:25:00|20232|20208|20226|20202|20237|20213|20226|20202|3
1674577800000|2023-01-24 16:30:00|20227.6|20203.6|20225.9|20201.9|20228.5|20204.5|20225.9|20201.9|3
1674578100000|2023-01-24 16:35:00|20226.8|20202.8|20227.5|20203.5|20228.4|20204.4|20225.9|20201.9|12
1674578400000|2023-01-24 16:40:00|20225.9|20201.9|20225.9|20201.9|20225.9|20201.9|20225.9|20201.9|2
1674578700000|2023-01-24 16:45:00|20225|20201|20224.1|20200.1|20225|20201|20224.1|20200.1|15
1674579000000|2023-01-24 16:50:00|20238.7|20214.7|20238.8|20198.8|20648|20236.1|20238.7|19823.7|19
1674579300000|2023-01-24 16:55:00|20239.7|20199.7|20239.7|20199.7|20241.5|20201.5|20239.7|20199.7|4
1674579600000|2023-01-24 17:00:00|20230.1|20206.1|20227.5|20203.5|20230.1|20206.1|20227.5|20203.5|1
1674579900000|2023-01-24 17:05:00|||||||||1
1674580200000|2023-01-24 17:10:00|20627.1|19827.1|20240.5|20200.5|20628.7|20203.9|20240.5|19825.5|5
1674580500000|2023-01-24 17:15:00|20239.6|20199.6|20239.6|20199.6|20623.7|20200.5|20239.6|19823.7|1
1674580800000|2023-01-24 17:20:00|20240.5|20200.5|20228.2|20204.2|20622.7|20215.8|20228.2|19821.1|5
1674581100000|2023-01-24 17:25:00|20225.7|20201.7|20229.9|20205.9|20239.5|20209.2|20225.7|20197.8|15
1674581400000|2023-01-24 17:30:00|20230.7|20206.7|20223.1|20199.1|20241|20208.4|20223.1|20196.9|20
1674581700000|2023-01-24 17:35:00|20227.3|20203.3|20223.1|20199.1|20232.8|20203.3|20223.1|20192.8|1
1674582000000|2023-01-24 17:40:00|20623.5|19823.5|20236.8|20196.8|20623.5|20205.9|20228.1|19821.9|11
1674582300000|2023-01-24 17:45:00|20235.9|20195.9|20235.9|20195.9|20235.9|20195.9|20235.9|20195.9|0
1674582600000|2023-01-24 17:50:00|20236.8|20196.8|20236.8|20196.8|20236.8|20196.8|20236.8|20196.8|1
1674582900000|2023-01-24 17:55:00|20231.3|20207.3|20226.3|20202.3|20237.7|20207.3|20226.3|20196.8|7
1674583200000|2023-01-24 18:00:00|20226.2|20202.2|20232.6|20192.6|20233.1|20209.1|20226.2|20192.6|3
1674583500000|2023-01-24 18:05:00|20231.7|20191.7|20231.7|20191.7|20231.7|20191.7|20231.7|20191.7|2
1674583800000|2023-01-24 18:10:00|20232.6|20192.6|20232.5|20192.5|20232.6|20192.6|20232.5|20192.5|2
1674584100000|2023-01-24 18:15:00|20231.7|20191.7|20220.4|20196.4|20232.5|20198|20218.8|20191.6|2
1674584400000|2023-01-24 18:20:00|20233.6|20209.6|20225.5|20201.5|20625.1|20217.8|20224.6|19821.9|13
1674584700000|2023-01-24 18:25:00|20224.6|20200.6|20225.5|20201.5|20625.1|20205.6|20224.6|19825.1|17
1674585000000|2023-01-24 18:30:00|20626.7|19826.7|20238.5|20198.5|20627.6|20217.3|20236.8|19820.1|32
1674585300000|2023-01-24 18:35:00|20237.6|20197.6|20624|19824|20624|20209.5|20231|19824|8
1674585600000|2023-01-24 18:40:00|20239.2|20199.2|20240|20200|20626.7|20201.8|20237.4|19826.7|9
1674585900000|2023-01-24 18:45:00|20239.1|20199.1|20626.6|19826.6|20626.6|20200|20238.2|19826.6|5
1674586200000|2023-01-24 18:50:00|20240|20200|20230.2|20206.2|20240|20207.1|20223.6|20198.2|13
1674586500000|2023-01-24 18:55:00|20231.1|20207.1|20628.2|19828.2|20628.2|20210.5|20230.2|19827.3|9
1674651600000|2023-01-25 13:00:00|20640.9|19840.9|20227.9|20203.9|20664.1|20203.9|20227.9|19825.9|28
1674651900000|2023-01-25 13:05:00|20227|20203|20227.9|20203.9|20628.4|20211.4|20222.9|19825.9|6
1674652200000|2023-01-25 13:10:00|20225.4|20201.4|20219.7|20195.7|20230.2|20201.4|20216.3|20189.1|30
1674652500000|2023-01-25 13:15:00|20218.8|20194.8|20219.7|20195.7|20219.7|20195.7|20218.8|20194.8|0
1674652800000|2023-01-25 13:20:00|20219.6|20195.6|20219.6|20195.6|20219.6|20195.6|20219.6|20195.6|0
1674653100000|2023-01-25 13:25:00|20217.1|20193.1|20609.6|19809.6|20612.4|20206.1|20216.2|19809.6|4
1674653400000|2023-01-25 13:30:00|20610.6|19810.6|20233|20193|20610.6|20195.5|20211.9|19795.1|9
1674653700000|2023-01-25 13:35:00|20235.5|20195.5|20235.5|20195.5|20235.5|20195.5|20235.5|20195.5|0
1674654000000|2023-01-25 13:40:00|20230|20206|20235.5|20195.5|20236.4|20206|20229.1|20195.5|5
1674654300000|2023-01-25 13:45:00|20229.1|20205.1|20225|20201|20235.5|20206|20225|20195.5|3
1674654600000|2023-01-25 13:50:00|20224.9|20200.9|20602.2|19802.2|20626.3|20200.9|20187.2|19790.6|31
1674654900000|2023-01-25 13:55:00|20610.2|19810.2|20219.3|20179.3|20611.8|20179.3|20217.4|19799.9|5
1674655200000|2023-01-25 14:00:00|20220.8|20180.8|20217.6|20177.6|20608.1|20189.7|20216.7|19800.8|3
1674655500000|2023-01-25 14:05:00|20218.5|20178.5|20218.5|20178.5|20218.5|20178.5|20218.5|20178.5|0
1674655800000|2023-01-25 14:10:00|20217.6|20177.6|20217.6|20177.6|20217.6|20177.6|20217.6|20177.6|0
1674656100000|2023-01-25 14:15:00|20219.4|20179.4|20226.9|20186.9|20614.2|20189.9|20192.3|19794.4|17
1674656400000|2023-01-25 14:20:00|20226|20186|20225.9|20185.9|20609.8|20202.1|20223.2|19806.6|3
1674656700000|2023-01-25 14:25:00|20214.8|20190.8|20225.9|20185.9|20623.9|20206.4|20212|19807.5|8
1674657000000|2023-01-25 14:30:00|20224.3|20184.3|20226.6|20186.6|20622|20198.9|20222.5|19815.7|11
1674657300000|2023-01-25 14:35:00|20225|20185|20223.1|20183.1|20617.9|20186.6|20223.1|19806.5|6
1674657600000|2023-01-25 14:40:00|20611.3|19811.3|20223.1|20183.1|20613.8|20184.7|20223.1|19806.5|23
1674657900000|2023-01-25 14:45:00|20222.2|20182.2|20624|19824|20624|20186.5|20222.2|19811.3|3
1674658200000|2023-01-25 14:50:00|20631.2|19831.2|20637.1|19837.1|20639.6|20221.2|20253.9|19827.4|3
1674658500000|2023-01-25 14:55:00|20635.5|19835.5|20637.1|19837.1|20640.5|20224.6|20261.2|19823.9|3
1674658800000|2023-01-25 15:00:00|20296.9|20256.9|20657.5|19857.5|20683.2|20259.4|20296.9|19837.1|21
1674659100000|2023-01-25 15:05:00|20655.9|19855.9|20663.4|19863.4|20675|20272.8|20275.4|19852.5|16
1674659400000|2023-01-25 15:10:00|20664.9|19864.9|20671.3|19871.3|20710.8|20306.3|20280.6|19861.8|13
1674659700000|2023-01-25 15:15:00|20663.4|19863.4|20634.3|19834.3|20663.4|20222.3|20236.5|19834.3|14
1674660000000|2023-01-25 15:20:00|20635.8|19835.8|20249.2|20209.2|20635.8|20236.5|20247.6|19834.3|7
1674660300000|2023-01-25 15:25:00|20251.1|20211.1|20632.6|19832.6|20638.3|20211.1|20251.1|19832.6|4
1674660600000|2023-01-25 15:30:00|20634.2|19834.2|20632.6|19832.6|20634.2|19834.2|20632.6|19832.6|1
1674660900000|2023-01-25 15:35:00|20238.2|20214.2|20251|20211|20635.8|20214.2|20235.5|19831.4|9
1674661200000|2023-01-25 15:40:00|20250.1|20210.1|20234.5|20210.5|20250.1|20213.1|20233.6|20206.6|2
1674661500000|2023-01-25 15:45:00|20231.8|20207.8|20231.8|20207.8|20231.8|20207.8|20231.8|20207.8|5
1674661800000|2023-01-25 15:50:00|20233.6|20209.6|20237|20213|20650.9|20245.3|20233.6|19835.9|13
1674662100000|2023-01-25 15:55:00|20249.7|20209.7|20249|20209|20250.6|20223.6|20244.2|20209|8
1674662400000|2023-01-25 16:00:00|20247.4|20207.4|20233.5|20209.5|20247.4|20212.9|20233.5|20206.5|1
1674662700000|2023-01-25 16:05:00|20234.4|20210.4|20245.1|20221.1|20245.1|20221.1|20233.5|20209.5|5
1674663000000|2023-01-25 16:10:00|20242.6|20218.6|20245|20221|20245|20221|20242.5|20218.5|1
1674663300000|2023-01-25 16:15:00|20648|19848|20236.8|20212.8|20649.6|20227.1|20236.8|19840.5|11
1674663600000|2023-01-25 16:20:00|20246.4|20206.4|20250.1|20210.1|20250.1|20216.5|20234.3|20206.4|6
1674663900000|2023-01-25 16:25:00|20638|19838|20251.6|20211.6|20643.2|20231.2|20240.4|19835|17
1674664200000|2023-01-25 16:30:00|20250.7|20210.7|20236.1|20212.1|20251.4|20213|20236.1|20208.2|5
1674664800000|2023-01-25 16:40:00|20237|20213|20237|20213|20237|20213|20237|20213|1
1674665100000|2023-01-25 16:45:00|20236.9|20212.9|20236|20212|20236.9|20212.9|20236|20212|1
1674665400000|2023-01-25 16:50:00|||||||||1
1674665700000|2023-01-25 16:55:00|20236.9|20212.9|20249.6|20225.6|20252.1|20228.1|20236.9|20212.9|3
1674666300000|2023-01-25 17:05:00|20250.5|20226.5|20252.1|20228.1|20252.1|20228.1|20250.5|20226.5|2
1674666600000|2023-01-25 17:10:00|20252|20228|20253.6|20229.6|20253.6|20229.6|20252|20228|1
1674666900000|2023-01-25 17:15:00|20252|20228|20251.8|20227.8|20254.8|20228|20249.3|20211.6|4
1674667200000|2023-01-25 17:20:00|20253.2|20213.2|20239.2|20215.2|20640|20229.7|20237.6|19834.7|8
1674667500000|2023-01-25 17:25:00|20240.1|20216.1|20242.9|20218.9|20242.9|20218.9|20240.1|20216.1|2
1674667800000|2023-01-25 17:30:00|20247.4|20223.4|20263.3|20223.3|20647.4|20229|20247.4|19842.4|1
1674668100000|2023-01-25 17:35:00|20256.9|20232.9|20639|19839|20641.5|20233.8|20255.8|19837.4|6
1674668400000|2023-01-25 17:40:00|20640.6|19840.6|20641.5|19841.5|20641.5|19841.5|20639|19839|0
1674668700000|2023-01-25 17:45:00|20644.6|19844.6|20645.5|19845.5|20645.5|20227.1|20267.1|19844.6|2
1674669000000|2023-01-25 17:50:00|20643.9|19843.9|20268|20228|20646.4|20228|20265.5|19842.3|5
1674669300000|2023-01-25 17:55:00|20266.4|20226.4|20251.4|20211.4|20266.4|20232.8|20249.6|20209.6|11
1674669600000|2023-01-25 18:00:00|20253.9|20213.9|20253.9|20213.9|20253.9|20213.9|20253.9|20213.9|1
1674669900000|2023-01-25 18:05:00|20253.8|20213.8|20255.4|20215.4|20255.4|20215.4|20253.8|20213.8|1
1674670200000|2023-01-25 18:10:00|20256.3|20216.3|20251.3|20211.3|20256.3|20223.4|20245.8|20210.4|7
1674670500000|2023-01-25 18:15:00|20254.4|20214.4|20253.8|20213.8|20254.4|20214.4|20253.8|20213.8|3
1674670800000|2023-01-25 18:20:00|20251.3|20211.3|20249.4|20209.4|20251.3|20221.8|20243.9|20208.5|3
1674671100000|2023-01-25 18:25:00|20248.5|20208.5|20235.5|20211.5|20252.6|20217.4|20235.5|20208.5|2
1674671400000|2023-01-25 18:30:00|20237|20213|20250|20210|20636|20239|20237|19833.5|20
1674671700000|2023-01-25 18:35:00|20250.9|20210.9|20250|20210|20636.6|20222.5|20250|19830.7|16
1674672000000|2023-01-25 18:40:00|20247.5|20207.5|20247.5|20207.5|20247.5|20207.5|20247.5|20207.5|1
1674672300000|2023-01-25 18:45:00|20237.9|20213.9|20246.5|20206.5|20248.4|20220.5|20232|20206.5|5
1674672600000|2023-01-25 18:50:00|20248.4|20208.4|20228.7|20204.7|20248.4|20214.8|20228.7|20204.7|19
1674672900000|2023-01-25 18:55:00|||||||||13
1674738000000|2023-01-26 13:00:00|20240|20216|20225.9|20201.9|20245.9|20221.9|20215.2|20191.2|48
1674738300000|2023-01-26 13:05:00|20242.6|20202.6|20242.6|20202.6|20616.7|20208|20231.3|19812.9|7
1674738600000|2023-01-26 13:10:00|20628.8|19828.8|20618.8|19818.8|20641.6|20226.6|20235.7|19818.8|40
1674738900000|2023-01-26 13:15:00|20237.2|20197.2|20626.2|19826.2|20626.2|20201.2|20237.2|19822.8|0
1674739200000|2023-01-26 13:20:00|20251.2|20211.2|20637.5|19837.5|20637.5|20214.1|20251.2|19835.6|0
1674739800000|2023-01-26 13:30:00|20636.5|19836.5|20637.5|19837.5|20637.5|19837.5|20636.5|19836.5|0
1674740100000|2023-01-26 13:35:00|20637.4|19837.4|20637.4|19837.4|20637.4|19837.4|20637.4|19837.4|0
1674740400000|2023-01-26 13:40:00|20634.9|19834.9|20249|20209|20636.5|20211.7|20231.9|19832.4|12
1674740700000|2023-01-26 13:45:00|20249.9|20209.9|20245.5|20205.5|20629.5|20210.9|20244.5|19827.6|8
1674741000000|2023-01-26 13:50:00|20628.6|19828.6|20248.4|20224.4|20632|20224.4|20248|19828.6|1
1674741300000|2023-01-26 13:55:00|20247.4|20223.4|20247.9|20207.9|20250.4|20223.4|20243.6|20207|3
1674741600000|2023-01-26 14:00:00|20629.5|19829.5|20251.9|20211.9|20629.5|20216.8|20240.8|19829.5|17
1674741900000|2023-01-26 14:05:00|20251|20211|20248.1|20208.1|20623.7|20211|20241.2|19822.8|6
1674742200000|2023-01-26 14:10:00|20250|20210|20233.5|20209.5|20252.5|20212.5|20231.6|20207.6|3
1674742500000|2023-01-26 14:15:00|20246.2|20206.2|20275.9|20235.9|20684|20235.9|20246.2|19851.5|17
1674742800000|2023-01-26 14:20:00|20274|20234|20297.4|20257.4|20682.4|20259.9|20266.8|19842.7|10
1674743100000|2023-01-26 14:25:00|20296.5|20256.5|20252.2|20228.2|20665.5|20256.5|20252.2|19847.1|19
1674743400000|2023-01-26 14:30:00|20250.7|20226.7|20251.3|20227.3|20252.2|20228.2|20249.7|20225.7|17
1674743700000|2023-01-26 14:35:00|20253.8|20229.8|20252.2|20228.2|20254.7|20230.7|20252.2|20228.2|3
1674744000000|2023-01-26 14:40:00|20263.3|20223.3|20664.2|19864.2|20667.7|20235.7|20253.7|19861.7|7
1674744300000|2023-01-26 14:45:00|20657.7|19857.7|20263.5|20223.5|20659.8|20233.6|20253|19854.2|29
1674744600000|2023-01-26 14:50:00|20265|20225|20267.5|20227.5|20267.5|20227.5|20265|20225|0
1674744900000|2023-01-26 14:55:00|20269.4|20229.4|20266.5|20242.5|20272|20242.5|20256.7|20229.4|35
1674745200000|2023-01-26 15:00:00|20290|20250|20270.9|20230.9|20663.5|20256|20265.9|19846.5|15
1674745500000|2023-01-26 15:05:00|20267.8|20227.8|20262.4|20222.4|20267.8|20227.8|20262.4|20222.4|3
1674745800000|2023-01-26 15:10:00|20263.3|20223.3|20657.4|19857.4|20659.9|20229.1|20262.4|19857.4|3
1674746100000|2023-01-26 15:15:00|20656.8|19856.8|20658.1|19858.1|20660.6|20233.4|20273.4|19855|5
1674746400000|2023-01-26 15:20:00|20659|19859|20658|19858|20661.5|20231.8|20271.8|19854.9|3
1674746700000|2023-01-26 15:25:00|20656.5|19856.5|20655.5|19855.5|20671.5|20251.4|20275.4|19854.9|6
1674747000000|2023-01-26 15:30:00|20656.4|19856.4|20653|19853|20667|20241.4|20268.9|19853|11
1674747300000|2023-01-26 15:35:00|20661.4|19861.4|20655.4|19855.4|20661.4|20236.4|20273.3|19853.9|3
1674747600000|2023-01-26 15:40:00|20652.9|19852.9|20664.1|19864.1|20664.1|20243.5|20267.4|19852.9|2
1674747900000|2023-01-26 15:45:00|20657.6|19857.6|20651|19851|20661.6|19861.6|20650|19850|7
1674748200000|2023-01-26 15:50:00|20652.5|19852.5|20658.4|19858.4|20661|19861|20652.5|19852.5|3
1674748500000|2023-01-26 15:55:00|20651.9|19851.9|20646.5|19846.5|20652.5|20229.4|20252.3|19845.9|22
1674748800000|2023-01-26 16:00:00|20661.9|19861.9|20646.8|19846.8|20661.9|19861.9|20646.8|19846.8|1
1674749100000|2023-01-26 16:05:00|20652.6|19852.6|20654.9|19854.9|20670.9|20248.4|20282.1|19852.6|10
1674749400000|2023-01-26 16:10:00|20653.4|19853.4|20646.8|19846.8|20653.4|19853.4|20646.8|19846.8|0
1674749700000|2023-01-26 16:15:00|20652.4|19852.4|20275.3|20251.3|20655.8|20251.3|20275.3|19852.4|1
1674750000000|2023-01-26 16:20:00|20276.3|20252.3|20264.5|20224.5|20653.3|20252.3|20264.5|19846|8
1674750300000|2023-01-26 16:25:00|20647|19847|20293|20253|20677.3|20253|20287.3|19846|18
1674750600000|2023-01-26 16:30:00|20674.6|19874.6|20300.1|20260.1|20674.6|20264.1|20259.1|19854.2|4
1674750900000|2023-01-26 16:35:00|20670.5|19870.5|20287.4|20247.4|20677|20253.9|20287.4|19870.5|10
1674751200000|2023-01-26 16:40:00|20270.3|20246.3|20288.9|20248.9|20289.9|20249.9|20270.3|20246.3|4
1674751500000|2023-01-26 16:45:00|20289.8|20249.8|20686.4|19886.4|20686.4|20262.8|20286.8|19886.4|2
1674751800000|2023-01-26 16:50:00|20686.3|19886.3|20299.8|20259.8|20686.3|20263.8|20298.3|19882.3|9
1674752100000|2023-01-26 16:55:00|20681.3|19881.3|20299.9|20275.9|20681.3|20275.9|20297.9|19881.3|2
1674752400000|2023-01-26 17:00:00|20299.8|20275.8|20782.7|19982.7|20811.1|20384.7|20298.9|19908.6|19
1674752700000|2023-01-26 17:05:00|20784.2|19984.2|20366|20342|20785.5|20347.7|20364.1|19953|7
1674753000000|2023-01-26 17:10:00|20770.5|19970.5|20759.5|19959.5|20775.5|20339|20350.9|19951.4|12
1674753300000|2023-01-26 17:15:00|20764.7|19964.7|20769.5|19969.5|20777|19977|20763.9|19963.9|22
1674753600000|2023-01-26 17:20:00|20768|19968|20783.5|19983.5|20787.6|20375.6|20399.6|19961.4|16
1674753900000|2023-01-26 17:25:00|20785.1|19985.1|20767.9|19967.9|20792.6|19992.6|20755.4|19955.4|19
1674754200000|2023-01-26 17:30:00|20769.4|19969.4|20774.2|19974.2|20793.5|20367.9|20407.9|19963.8|10
1674754500000|2023-01-26 17:35:00|20773.2|19973.2|20768.2|19968.2|20783.4|20342.9|20382.9|19961.3|19
1674754800000|2023-01-26 17:40:00|20769.7|19969.7|20778.4|19978.4|20778.4|19978.4|20769.7|19969.7|0
1674755100000|2023-01-26 17:45:00|20787.7|19987.7|20763.7|19963.7|20791.5|20374.4|20409.6|19963.7|5
1674755400000|2023-01-26 17:50:00|20765.3|19965.3|20765.3|19965.3|20765.3|20338.7|20377.8|19960.3|13
1674755700000|2023-01-26 17:55:00|20386.8|20346.8|20761.2|19961.2|20766.2|20348.7|20378.7|19960.3|1
1674756000000|2023-01-26 18:00:00|20378.7|20338.7|20364.7|20340.7|20378.7|20343.6|20363.8|20338.7|5
1674756300000|2023-01-26 18:05:00|20368.5|20344.5|20764.2|19964.2|20764.2|20344.5|20368.5|19964.2|2
1674756600000|2023-01-26 18:10:00|20762.7|19962.7|20762.1|19962.1|20764.6|20347.7|20387.7|19960.2|6
1674756900000|2023-01-26 18:15:00|20762|19962|20364.6|20340.6|20763.2|20344.4|20363.7|19960.1|5
1674757200000|2023-01-26 18:20:00|20758.8|19958.8|20377.6|20337.6|20762.6|20339.5|20376.6|19958.8|8
1674757500000|2023-01-26 18:25:00|20381.4|20341.4|20773.5|19973.5|20773.5|20368.5|20359.9|19957|43
1674757800000|2023-01-26 18:30:00|20774.5|19974.5|20375.4|20335.4|20777|20335.4|20375.4|19959.5|15
1674758400000|2023-01-26 18:40:00|20379.2|20339.2|20759.4|19959.4|20772.9|20339.2|20374.4|19955.9|13
1674758700000|2023-01-26 18:45:00|20763.4|19963.4|20755.9|19955.9|20767.4|20334.4|20374.4|19955.9|5
1674759000000|2023-01-26 18:50:00|20754.9|19954.9|20767|19967|20774.9|20355.4|20359.4|19952|11
1674759300000|2023-01-26 18:55:00|20768.6|19968.6|20759.9|19959.9|20768.6|20354.4|20371.4|19953.9|4
1674824400000|2023-01-27 13:00:00|20359.6|20335.6|20370.1|20330.1|20799.7|20412.2|20359.6|19950.7|24
1674824700000|2023-01-27 13:05:00|20374.7|20334.7|20368.6|20328.6|20377.6|20337.6|20358.1|20328.6|4
1674825000000|2023-01-27 13:10:00|20369.6|20329.6|20368.6|20328.6|20757.1|20333.1|20368.6|19954.6|2
1674825300000|2023-01-27 13:15:00|20369.6|20329.6|20764.5|19964.5|20775.6|20361.6|20369.6|19964.5|8
1674825600000|2023-01-27 13:20:00|20763.5|19963.5|20763.5|19963.5|20763.5|19963.5|20763.5|19963.5|0
1674825900000|2023-01-27 13:25:00|20765.5|19965.5|20382|20342|20765.5|20349|20382|19965.5|1
1674826200000|2023-01-27 13:30:00|20381|20341|20381|20341|20381|20341|20381|20341|0
1674826500000|2023-01-27 13:35:00|20380.9|20340.9|20367.9|20343.9|20380.9|20343.9|20365.4|20338.4|5
1674826800000|2023-01-27 13:40:00|20369.9|20345.9|20385.9|20345.9|20385.9|20347.9|20368.9|20344.9|1
1674827100000|2023-01-27 13:45:00|20382.9|20342.9|20384.4|20344.4|20773.4|20344.8|20379.4|19964.4|6
1674827400000|2023-01-27 13:50:00|20382.8|20342.8|20367.8|20343.8|20385.3|20351.8|20367.8|20342.8|22
1674827700000|2023-01-27 13:55:00|20368.8|20344.8|20368.8|20344.8|20368.8|20344.8|20368.8|20344.8|0
1674828000000|2023-01-27 14:00:00|20378.3|20338.3|20379.3|20339.3|20379.3|20353.3|20367.8|20338.3|2
1674828300000|2023-01-27 14:05:00|20379.2|20339.2|20382.7|20342.7|20382.7|20342.7|20379.2|20339.2|1
1674828600000|2023-01-27 14:10:00|20380.2|20340.2|20373.7|20349.7|20380.2|20350.7|20373.7|20340.2|0
1674828900000|2023-01-27 14:15:00|20372.7|20348.7|20383.2|20343.2|20383.2|20348.7|20367.7|20342.2|8
1674829200000|2023-01-27 14:20:00|20384.2|20344.2|20384.2|20344.2|20384.2|20353.7|20369.2|20343.2|9
1674829500000|2023-01-27 14:25:00|20384.1|20344.1|20384.1|20344.1|20384.1|20344.1|20384.1|20344.1|0
1674829800000|2023-01-27 14:30:00|||||||||1
1674830100000|2023-01-27 14:35:00|20372.6|20348.6|20372.6|20348.6|20372.6|20348.6|20372.6|20348.6|1
1674830400000|2023-01-27 14:40:00|20382.1|20342.1|20376.6|20352.6|20383.1|20353.6|20376.6|20342.1|0
1674830700000|2023-01-27 14:45:00|20375.6|20351.6|20394|20354|20778.1|20356.6|20370.6|19971.1|4
1674831000000|2023-01-27 14:50:00|20388.5|20364.5|20394|20354|20394|20364.5|20388.5|20354|0
1674831300000|2023-01-27 14:55:00|20393|20353|20392|20352|20393|20361.5|20382.5|20351|3
1674831600000|2023-01-27 15:00:00|20391|20351|20392.5|20352.5|20779|20360.5|20391|19974|3
1674831900000|2023-01-27 15:05:00|20391|20351|20390.9|20350.9|20391|20351|20390.9|20350.9|0
1674832200000|2023-01-27 15:10:00|20381.4|20357.4|20398.9|20358.9|20777.9|20362.9|20381.4|19974|21
1674832500000|2023-01-27 15:15:00|20400.4|20360.4|20390.9|20350.9|20772.9|20362.9|20389.9|19972.9|5
1674832800000|2023-01-27 15:20:00|20777.9|19977.9|20374.4|20350.4|20777.9|20356.4|20374.4|19974.9|6
1674833100000|2023-01-27 15:25:00|20372.9|20348.9|20380.3|20340.3|20382.9|20348.9|20367.8|20340.3|23
1674833400000|2023-01-27 15:30:00|20378.8|20338.8|20383.3|20343.3|20383.3|20347.3|20371.3|20338.8|1
1674833700000|2023-01-27 15:35:00|20385.3|20345.3|20384.3|20344.3|20387.8|20356.3|20380.3|20342.8|5
1674834000000|2023-01-27 15:40:00|20385.8|20345.8|20368.3|20344.3|20385.8|20345.8|20368.3|20341.3|0
1674834300000|2023-01-27 15:45:00|20368.2|20344.2|20395.7|20355.7|20782.7|20379.7|20368.2|19974.7|19
1674834600000|2023-01-27 15:50:00|20394.7|20354.7|20781.7|19981.7|20781.7|20362.2|20381.2|19972.7|7
1674834900000|2023-01-27 15:55:00|20780.7|19980.7|20379.2|20355.2|20780.7|20358.7|20377.7|19975.7|4
1674835200000|2023-01-27 16:00:00|20379.1|20355.1|20379.1|20355.1|20379.1|20355.1|20379.1|20355.1|4
1674835500000|2023-01-27 16:05:00|20380.6|20356.6|20379.1|20355.1|20380.6|20356.6|20379.1|20355.1|9
1674835800000|2023-01-27 16:10:00|20377.6|20353.6|20379.1|20355.1|20379.1|20355.1|20377.6|20353.6|0
1674836100000|2023-01-27 16:15:00|20382.1|20358.1|20392|20352|20392|20363.1|20382.1|20350.5|15
1674836400000|2023-01-27 16:20:00|20389.5|20349.5|20376|20352|20392.5|20359|20374.5|20349.5|7
1674836700000|2023-01-27 16:25:00|20375|20351|20380|20356|20389.5|20362.5|20373.5|20349.5|5
1674837000000|2023-01-27 16:30:00|20385|20345|20390.4|20350.4|20766.5|20350.4|20383.5|19966.4|1
1674837300000|2023-01-27 16:35:00|20389.4|20349.4|20368.4|20344.4|20390.4|20350.4|20368.4|20344.4|8
1674837600000|2023-01-27 16:40:00|20370.4|20346.4|20381.4|20357.4|20392.4|20357.4|20370.4|20345.9|6
1674837900000|2023-01-27 16:45:00|20380.4|20356.4|20377.4|20353.4|20381.9|20357.9|20377.4|20353.4|2
1674838200000|2023-01-27 16:50:00|20377.3|20353.3|20369.3|20345.3|20377.3|20353.3|20369.3|20345.3|17
1674838500000|2023-01-27 16:55:00|20372.3|20348.3|20372.3|20348.3|20372.3|20348.3|20372.3|20348.3|1
1674838800000|2023-01-27 17:00:00|20394.8|20354.8|20383.8|20359.8|20396.3|20365.8|20383.8|20354.3|8
1674839100000|2023-01-27 17:05:00|20379.8|20355.8|20389.2|20349.2|20389.3|20355.8|20379.8|20349.2|2
1674839400000|2023-01-27 17:10:00|20390.2|20350.2|20378.7|20354.7|20390.2|20354.7|20377.2|20349.2|3
1674839700000|2023-01-27 17:15:00|20379.7|20355.7|20382.7|20358.7|20392.2|20360.2|20378.7|20349.2|4
1674840000000|2023-01-27 17:20:00|20381.7|20357.7|20388.2|20348.2|20391.2|20360.7|20380.2|20348.2|11
1674840300000|2023-01-27 17:25:00|20388.1|20348.1|20388.1|20348.1|20388.1|20354.6|20378.6|20348.1|0
1674840600000|2023-01-27 17:30:00|20392.1|20352.1|20373.6|20349.6|20392.1|20359.6|20372.1|20348.1|16
1674840900000|2023-01-27 17:35:00|||||||||1
1674841200000|2023-01-27 17:40:00|20373.5|20349.5|20373.5|20349.5|20373.5|20349.5|20373.5|20349.5|0
1674841500000|2023-01-27 17:45:00|20381.5|20357.5|20378.5|20354.5|20389|20359.5|20378.5|20349|9
1674842100000|2023-01-27 17:55:00|20388|20348|20375.4|20351.4|20389|20359.5|20375.4|20346.9|14
1674842400000|2023-01-27 18:00:00|20376.4|20352.4|20378.4|20354.4|20389.9|20360.9|20374.4|20346.9|17
1674842700000|2023-01-27 18:05:00|20376.9|20352.9|20377.4|20353.4|20380.4|20356.4|20375.9|20351.9|1
1674843000000|2023-01-27 18:10:00|20377.3|20353.3|20377.3|20353.3|20377.3|20353.3|20377.3|20353.3|0
1674843300000|2023-01-27 18:15:00|20382.3|20358.3|20378.3|20354.3|20382.3|20358.3|20378.3|20354.3|7
1674843600000|2023-01-27 18:20:00|20387.3|20363.3|20398.3|20374.3|20398.3|20374.3|20378.3|20347.8|16
1674843900000|2023-01-27 18:25:00|20406.3|20382.3|20384.2|20360.2|20787.8|20383.8|20377.3|19975.8|74
1674844200000|2023-01-27 18:30:00|20383.3|20359.3|20378.7|20354.7|20383.3|20359.3|20378.7|20354.7|19
1674844500000|2023-01-27 18:35:00|20376.2|20352.2|20380.2|20356.2|20391.2|20357.7|20376.2|20349.7|5
1674844800000|2023-01-27 18:40:00|20378.7|20354.7|20380.2|20356.2|20389.7|20362.7|20378.7|20349.7|8
1674845100000|2023-01-27 18:45:00|20380.1|20356.1|20382.6|20358.6|20382.6|20358.6|20378.6|20354.6|1
1674845400000|2023-01-27 18:50:00|20384.1|20360.1|20386.6|20346.6|20386.6|20362.6|20372.6|20346.6|21
1674845700000|2023-01-27 18:55:00|20375.6|20351.6|20386.1|20346.1|20389.1|20352.6|20368.6|20344.6|9
1675083600000|2023-01-30 13:00:00|20765.4|19965.4|20387.9|20347.9|20788.7|20359.8|20376|19965.4|17
1675083900000|2023-01-30 13:05:00|20386.5|20346.5|20374.8|20350.8|20387.9|20353.1|20374.8|20346.5|1
1675084500000|2023-01-30 13:15:00|20370.4|20346.4|20360.8|20320.8|20378.1|20346.4|20357.8|20320.8|6
1675084800000|2023-01-30 13:20:00|20364.2|20324.2|20373.3|20333.3|20759.7|20335.5|20364.2|19952.5|3
1675085100000|2023-01-30 13:25:00|20369.7|20329.7|20358.9|20334.9|20370.8|20334.9|20358.9|20329.7|0
1675085400000|2023-01-30 13:30:00|20364.2|20340.2|20366.9|20326.9|20370.8|20340.2|20356.4|20325.8|1
1675085700000|2023-01-30 13:35:00|20366.8|20326.8|20361.3|20337.3|20367.7|20343.7|20359.1|20326.8|2
1675086300000|2023-01-30 13:45:00|20362.4|20338.4|20364.9|20340.9|20364.9|20340.9|20361.3|20337.3|0
1675086600000|2023-01-30 13:50:00|20367.4|20343.4|20784.2|19984.2|20785.6|20348.4|20367.4|19980.6|8
1675086900000|2023-01-30 13:55:00|20782.8|19982.8|20771.4|19971.4|20785.6|19985.6|20771.4|19971.4|6
1675087200000|2023-01-30 14:00:00|20778.4|19978.4|20772.8|19972.8|20785.6|19985.6|20769.2|19969.2|10
1675087800000|2023-01-30 14:10:00|20772.7|19972.7|20772.7|19972.7|20772.7|19972.7|20772.7|19972.7|0
1675088100000|2023-01-30 14:15:00|20774.1|19974.1|20772.7|19972.7|20774.1|19974.1|20772.7|19972.7|0
1675088400000|2023-01-30 14:20:00|20774.1|19974.1|20771.3|19971.3|20779.4|19979.4|20771.3|19971.3|5
1675088700000|2023-01-30 14:25:00|20772.4|19972.4|20782.9|19982.9|20782.9|20355.9|20373.3|19972.4|1
1675089000000|2023-01-30 14:30:00|20781.5|19981.5|20778.7|19978.7|20781.5|19981.5|20777.6|19977.6|0
1675089900000|2023-01-30 14:45:00|20784.2|19984.2|20379.8|20355.8|20784.2|20361.4|20379.8|19978.7|12
1675090200000|2023-01-30 14:50:00|||||||||1
1675090500000|2023-01-30 14:55:00|20777.5|19977.5|20787.5|19987.5|20791.4|19991.4|20777.5|19977.5|9
1675090800000|2023-01-30 15:00:00|20422.2|20398.2|20391.3|20351.3|20819.7|20420.2|20380.8|19978.6|46
1675091100000|2023-01-30 15:05:00|20378.3|20354.3|20375.8|20351.8|20379.4|20355.4|20375.8|20351.8|7
1675091400000|2023-01-30 15:10:00|20376.9|20352.9|20779.6|19979.6|20787.4|20358.2|20376.9|19977.4|4
1675091700000|2023-01-30 15:15:00|20397.1|20357.1|20398.2|20358.2|20786|20362.1|20394.6|19978.5|4
1675092000000|2023-01-30 15:20:00|20395.7|20355.7|20385.2|20361.2|20395.7|20361.2|20385.2|20355.7|0
1675092300000|2023-01-30 15:25:00|20386.3|20362.3|20394.8|20354.8|20399.3|20362.3|20386.3|20354.8|3
1675092600000|2023-01-30 15:30:00|20786.2|19986.2|20454.2|20414.2|20832.8|20414.2|20454.2|19986.2|5
1675092900000|2023-01-30 15:35:00|20452.8|20412.8|20468.1|20428.1|20843.4|20429.5|20452.8|20043.4|1
1675093200000|2023-01-30 15:40:00|20469.5|20429.5|20816.9|20016.9|20844.4|20445|20467.8|20014.4|35
1675093500000|2023-01-30 15:45:00|20815.5|20015.5|20814.4|20014.4|20815.8|20015.8|20809.4|20009.4|4
1675093800000|2023-01-30 15:50:00|20813|20013|20815.8|20015.8|20815.8|20412.1|20436.1|20009.4|1
1675094100000|2023-01-30 15:55:00|20815.7|20015.7|20815.7|20015.7|20815.7|20015.7|20815.7|20015.7|0
1675094400000|2023-01-30 16:00:00|20445.2|20421.2|20816.8|20016.8|20816.8|20421.2|20437.4|20011.8|3
1675094700000|2023-01-30 16:05:00|20819.3|20019.3|20845.4|20045.4|20845.4|20405.4|20440.4|20019.3|3
1675095000000|2023-01-30 16:10:00|20466.8|20426.8|20467|20427|20843.2|20428.2|20465.7|20043.2|2
1675095300000|2023-01-30 16:15:00|20461.5|20437.5|20468.1|20428.1|20468.1|20443.6|20460.4|20427|8
1675095600000|2023-01-30 16:20:00|20469.2|20429.2|20473.1|20433.1|20473.1|20439.7|20461.5|20429.2|14
1675095900000|2023-01-30 16:25:00|20466.5|20442.5|20558.3|20518.3|20972.5|20546.4|20466.5|20111.4|37
1675096200000|2023-01-30 16:30:00|20557.2|20517.2|20925.8|20125.8|20929.4|20517.2|20557.2|20125.8|2
1675096500000|2023-01-30 16:35:00|20928.3|20128.3|20923.3|20123.3|20928.3|20128.3|20923.3|20123.3|0
1675096800000|2023-01-30 16:40:00|20923.2|20123.2|20923.2|20123.2|20923.2|20123.2|20923.2|20123.2|1
1675097100000|2023-01-30 16:45:00|20924.3|20124.3|20922.1|20122.1|20925.7|20125.7|20922.1|20122.1|4
1675097400000|2023-01-30 16:50:00|20923.5|20123.5|20922.3|20122.3|20923.5|20123.5|20920.9|20120.9|4
1675097700000|2023-01-30 16:55:00|20920.9|20120.9|20916.2|20116.2|20922.3|20499.3|20523.3|20116.2|12
1675098000000|2023-01-30 17:00:00|20917.6|20117.6|20919.8|20119.8|20919.8|20119.8|20917.5|20117.5|2
1675098300000|2023-01-30 17:05:00|20921.1|20121.1|20549.2|20509.2|20927.8|20509.2|20549.2|20121.1|4
1675098600000|2023-01-30 17:10:00|20934.7|20134.7|20947.2|20147.2|20947.2|20147.2|20934.7|20134.7|5
1675098900000|2023-01-30 17:15:00|20948.3|20148.3|20959.1|20159.1|20959.1|20519.2|20558|20139.4|5
1675099200000|2023-01-30 17:20:00|20580.8|20556.8|20993|20193|20993|20575.3|20580.8|20174.1|26
1675099500000|2023-01-30 17:25:00|21013.1|20213.1|21126|20326|21131.6|20727.1|20680|20213.1|66
1675099800000|2023-01-30 17:30:00|21124.6|20324.6|21192.3|20392.3|21261.3|20800.9|20739.4|20320.7|35
1675100100000|2023-01-30 17:35:00|21184.1|20384.1|20733.4|20693.4|21198.5|20746|20733.4|20314.8|36
1675100400000|2023-01-30 17:40:00|20729|20689|21105.6|20305.6|21116.2|20694.2|20700.7|20304.5|14
1675100700000|2023-01-30 17:45:00|21107|20307|20719.2|20679.2|21117|20682.9|20718.1|20305.6|3
1675101000000|2023-01-30 17:50:00|20718.1|20678.1|20719.2|20679.2|20719.2|20679.2|20718.1|20678.1|0
1675101300000|2023-01-30 17:55:00|20718.1|20678.1|21108.6|20308.6|21116.7|20688.6|20711.4|20307.8|12
1675101600000|2023-01-30 18:00:00|21109.8|20309.8|21122.5|20322.5|21122.5|20322.5|21109.8|20309.8|0
1675101900000|2023-01-30 18:05:00|21118.6|20318.6|21112.2|20312.2|21118.6|20688.6|20724.7|20309.7|3
1675102200000|2023-01-30 18:10:00|21113.6|20313.6|20722.4|20682.4|21113.6|20684.9|20722.4|20307.4|1
1675102500000|2023-01-30 18:15:00|20725.2|20685.2|21136|20336|21142.9|20713.5|20725.2|20308.5|7
1675102800000|2023-01-30 18:20:00|21134.9|20334.9|21109|20309|21143.8|20686|20718.8|20300.2|25
1675103100000|2023-01-30 18:25:00|21107.9|20307.9|20736|20696|21117.3|20696.7|20699.4|20300.1|13
1675103400000|2023-01-30 18:30:00|20734.8|20694.8|21113.7|20313.7|21118.7|20701|20726|20308.5|4
1675103700000|2023-01-30 18:35:00|21114.8|20314.8|21115.9|20315.9|21118.7|20318.7|21110.9|20310.9|1
1675104000000|2023-01-30 18:40:00|21117.3|20317.3|21113.6|20313.6|21117.3|20317.3|21113.6|20313.6|0
1675104600000|2023-01-30 18:50:00|21114.7|20314.7|21116.1|20316.1|21117.5|20317.5|21113.6|20313.6|13
1675104900000|2023-01-30 18:55:00|21117.5|20317.5|21114.9|20314.9|21118.6|20318.6|21114.9|20314.9|8
1675170000000|2023-01-31 13:00:00|21117.4|20317.4|21124.8|20324.8|21146.6|20742.3|20661.3|20268.2|42
1675170300000|2023-01-31 13:05:00|21123.7|20323.7|21140.2|20340.2|21149.3|20731.8|20741.4|20320|5
1675170600000|2023-01-31 13:10:00|21142.9|20342.9|21169.5|20369.5|21170.8|20749.5|20766.4|20341.6|9
1675170900000|2023-01-31 13:15:00|21171.8|20371.8|20677|20653|21171.8|20729.8|20677|20278.8|37
1675171200000|2023-01-31 13:20:00|20674.5|20650.5|21178.2|20378.2|21178.3|20650.5|20674.5|20249.2|10
1675171500000|2023-01-31 13:25:00|21179.6|20379.6|20986|20962|21361.5|20962|20804.8|20379.6|38
1675171800000|2023-01-31 13:30:00|20984.8|20960.8|21306.4|20506.4|21354.2|20960.8|20975.6|20491.5|10
1675172100000|2023-01-31 13:35:00|21307.8|20507.8|21312.5|20512.5|21312.5|20891.5|20902.8|20503.3|1
1675172400000|2023-01-31 13:40:00|21313.9|20513.9|21348.9|20548.9|21351.4|20946.9|20914.5|20511.4|13
1675172700000|2023-01-31 13:45:00|20976.4|20936.4|20981.9|20941.9|20988.8|20950.7|20969.7|20936.4|6
1675173000000|2023-01-31 13:50:00|20975.1|20951.1|20984.5|20960.5|20984.5|20960.5|20975.1|20941.7|2
1675173300000|2023-01-31 13:55:00|20984.4|20960.4|20990.6|20966.6|20990.6|20966.6|20984.4|20960.4|1
1675173600000|2023-01-31 14:00:00|20991.9|20967.9|21064.2|21040.2|21442.2|21046.5|20991.9|20633.5|40
1675173900000|2023-01-31 14:05:00|21070.8|21030.8|21430.8|20630.8|21437|21037.5|21041.5|20630.8|5
1675174200000|2023-01-31 14:10:00|21432.2|20632.2|21040.3|21016.3|21447|21042.4|21040.3|20632.2|22
1675174500000|2023-01-31 14:15:00|21038|21014|21050.9|21010.9|21432.3|21021.6|21036.8|20632.3|11
1675174800000|2023-01-31 14:20:00|21049.8|21009.8|21432.3|20632.3|21432.3|21009.8|21049.8|20632.3|1
1675175100000|2023-01-31 14:25:00|21053.6|21013.6|21050.6|21026.6|21063.8|21033.1|21049.4|21011.3|17
1675175400000|2023-01-31 14:30:00|21048.1|21024.1|21060|21036|21433|21036|21017.1|20618.9|105
1675175700000|2023-01-31 14:35:00|21065.3|21025.3|21059.9|21019.9|21435.3|21029.2|21043.2|20625.1|31
1675176000000|2023-01-31 14:40:00|21061|21021|21046.8|21022.8|21061|21022.8|21039.3|21008.7|9
1675176300000|2023-01-31 14:45:00|21048.2|21024.2|21045.4|21021.4|21050.5|21026.5|21045.4|21021.4|6
1675176600000|2023-01-31 14:50:00|21050.4|21026.4|21059.3|21035.3|21065.9|21035.3|21050.4|21024.8|11
1675176900000|2023-01-31 14:55:00|21454|20654|21068.6|21028.6|21454|21029.9|21068.6|20651.3|6
1675177200000|2023-01-31 15:00:00|21059.2|21035.2|21089.7|21049.7|21461.2|21049.7|21052.9|20647.6|19
1675177500000|2023-01-31 15:05:00|21083|21059|21856.2|21056.2|21895.4|21500.9|21081.7|20689.5|159
1675177800000|2023-01-31 15:10:00|21854.8|21054.8|21802.3|21002.3|21934.8|21453.5|21411.9|20955.2|72
1675178100000|2023-01-31 15:15:00|21803.7|21003.7|21784.8|20984.8|21803.7|21391.3|21350.8|20944.2|15
1675178400000|2023-01-31 15:20:00|21783.4|20983.4|21371.2|21347.2|21788.8|21364.8|21371.2|20963.2|13
1675178700000|2023-01-31 15:25:00|21767.2|20967.2|21376.3|21352.3|21778.6|21362.3|21375.2|20967.2|8
1675179000000|2023-01-31 15:30:00|21786.8|20986.8|21509.5|21485.5|21834.8|21485.5|21413.2|20986.8|57
1675179300000|2023-01-31 15:35:00|21510.9|21486.9|21859.4|21059.4|21889.5|21488|21441.4|21023.9|15
1675179600000|2023-01-31 15:40:00|21860.6|21060.6|21872.1|21072.1|21873.2|21451.9|21489.6|21059.4|2
1675179900000|2023-01-31 15:45:00|21873.4|21073.4|21843.8|21043.8|21876.1|21456|21477.3|21035.7|11
1675180200000|2023-01-31 15:50:00|21458.4|21418.4|21859.5|21059.5|21888.5|21472.4|21456.1|21045.5|25
1675180500000|2023-01-31 15:55:00|21487.6|21447.6|21892.5|21092.5|21895.1|21477.7|21476.3|21040.7|110
1675180800000|2023-01-31 16:00:00|21885.5|21085.5|21562.7|21522.7|21938.9|21522.7|21489.7|21074.3|25
1675181100000|2023-01-31 16:05:00|21565|21525|21494.2|21454.2|21962.1|21544.8|21491.6|21098.9|35
1675181400000|2023-01-31 16:10:00|21484.9|21460.9|21432.1|21408.1|21484.9|21460.9|21432.1|21404.1|27
1675181700000|2023-01-31 16:15:00|21433.3|21409.3|21434.6|21410.6|21434.6|21410.6|21432.1|21408.1|13
1675182000000|2023-01-31 16:20:00|21421.8|21397.8|21508.5|21468.5|21918.8|21498.8|21418.4|21041|53
1675182300000|2023-01-31 16:25:00|21507.1|21467.1|21961.6|21161.6|21961.6|21479.2|21503.2|21096.5|6
1675183200000|2023-01-31 16:40:00|21993.4|21193.4|21640.1|21600.1|21998.6|21600.1|21623.9|21186.5|69
1675183500000|2023-01-31 16:45:00|21994.5|21194.5|21987.3|21187.3|21997|21603.8|21626.7|21178.2|14
1675183800000|2023-01-31 16:50:00|21989.7|21189.7|22001.9|21201.9|22001.9|21575.8|21611|21186.5|19
1675185000000|2023-01-31 17:10:00|22005.5|21205.5|21625.2|21601.2|22005.5|21601.2|21625.2|21205.5|9
1675185900000|2023-01-31 17:25:00|22003.2|21203.2|21616.4|21592.4|22004.4|21599.9|21616.4|21203.2|9
1675186800000|2023-01-31 17:40:00|21621|21581|21609.4|21569.4|21624.4|21596.5|21604.7|21564.7|26
1675187100000|2023-01-31 17:45:00|21608.2|21568.2|21610.5|21570.5|21611.8|21571.8|21598.9|21558.9|14
1675187400000|2023-01-31 17:50:00|21596.6|21556.6|21605.8|21565.8|21607|21567|21591.9|21551.9|13
1675187700000|2023-01-31 17:55:00|21604.6|21564.6|21611.6|21571.6|21611.6|21571.6|21604.6|21564.6|5
1675188000000|2023-01-31 18:00:00|21608.1|21568.1|21610.4|21570.4|21610.4|21570.4|21608.1|21568.1|6
1675188600000|2023-01-31 18:10:00|21622.1|21582.1|21991.3|21191.3|21994.8|21582.1|21598.7|21191.3|15
1675188900000|2023-01-31 18:15:00|21613.8|21573.8|21614.9|21574.9|21614.9|21574.9|21613.8|21573.8|5
1675189200000|2023-01-31 18:20:00|21619.7|21579.7|21619.7|21579.7|21619.7|21579.7|21619.7|21579.7|5
1675189500000|2023-01-31 18:25:00|21609.5|21585.5|21615.3|21591.3|21615.3|21591.3|21609.5|21585.5|9
1675189800000|2023-01-31 18:30:00|21634|21610|21630.6|21606.6|21634|21610|21630.6|21606.6|16
1675256400000|2023-02-01 13:00:00|22159.2|21359.2|21882.6|21858.6|22278.5|21871.6|21836.8|21359.2|65
1675256700000|2023-02-01 13:05:00|22252.5|21452.5|22478.9|21678.9|22488|22092.2|21849.1|21444.9|83
1675257000000|2023-02-01 13:10:00|22477.6|21677.6|22445|21645|22489.6|22013.7|22053.7|21600.3|29
1675257300000|2023-02-01 13:15:00|22445.1|21645.1|22019.2|21979.2|22446.4|22027.7|22004.2|21599.2|20
1675257600000|2023-02-01 13:20:00|22020.5|21980.5|22004.2|21964.2|22399.3|21980.5|21984.6|21576.6|14
1675257900000|2023-02-01 13:25:00|22382.9|21582.9|22564.5|21764.5|22592.6|22177.6|22004.2|21582.9|66
1675258200000|2023-02-01 13:30:00|22567.1|21767.1|22638.2|21838.2|22659.6|22184.6|22197.7|21767.1|31
1675258500000|2023-02-01 13:35:00|22636.9|21836.9|22357.1|22333.1|22728|22333.1|22315.4|21830.4|75
1675258800000|2023-02-01 13:40:00|22775.3|21975.3|22757.4|21957.4|22775.3|21975.3|22723.2|21923.2|33
1675259100000|2023-02-01 13:45:00|22389|22365|22765.2|21965.2|22765.2|22365|22389|21965.2|5
1675259400000|2023-02-01 13:50:00|22763.7|21963.7|22446.8|22406.8|22820.3|22406.8|22361.6|21962.5|28
1675259700000|2023-02-01 13:55:00|22822.9|22022.9|22506.9|22482.9|22822.9|22482.9|22430.6|22022.9|40
1675260000000|2023-02-01 14:00:00|22848.9|22048.9|22418.5|22378.5|22848.9|22378.5|22418.5|22029.9|7
1675260300000|2023-02-01 14:05:00|22833.1|22033.1|22834.4|22034.4|22834.4|22034.4|22833.1|22033.1|39
1675260600000|2023-02-01 14:10:00|22454.2|22430.2|22438.6|22414.6|22454.2|22430.2|22438.6|22414.6|18
1675260900000|2023-02-01 14:15:00|22436.2|22412.2|22809.9|22009.9|22820.2|22412.2|22432.8|22008.6|11
1675261200000|2023-02-01 14:20:00|22811|22011|22425|22385|22814.9|22405.6|22413.2|22001.9|23
1675261500000|2023-02-01 14:25:00|22807.6|22007.6|22817.6|22017.6|22817.6|22391.1|22429.8|22007.6|4
1675261800000|2023-02-01 14:30:00|22818.9|22018.9|22434.8|22410.8|22820|22410.8|22417.8|22005.8|29
1675262100000|2023-02-01 14:35:00|22437.4|22413.4|22426.1|22402.1|22819.2|22413.4|22426.1|22018|37
1675262400000|2023-02-01 14:40:00|22428.7|22404.7|22439.3|22399.3|22439.3|22404.7|22426.1|22398|11
1675262700000|2023-02-01 14:45:00|22449.4|22425.4|22799.9|21999.9|22825.7|22425.4|22439.9|21998.6|12
1675263000000|2023-02-01 14:50:00|22801.2|22001.2|22827|22027|22832.2|22032.2|22799.9|21999.9|14
1675263300000|2023-02-01 14:55:00|22825.8|22025.8|22832.3|22032.3|22833.6|22406.1|22426.2|22018|6
1675263600000|2023-02-01 15:00:00|22829.7|22029.7|22756.7|21956.7|22832.3|22407.1|22382|21954|40
1675263900000|2023-02-01 15:05:00|22755.4|21955.4|22726.6|21926.6|22764.4|22341.9|22329.9|21907.5|36
1675264200000|2023-02-01 15:10:00|22347.9|22307.9|22750.7|21950.7|22757.2|22327.2|22335|21933.2|32
1675264500000|2023-02-01 15:15:00|22775.8|21975.8|22338.3|22314.3|22805|22390.3|22325.7|21919.8|43
1675264800000|2023-02-01 15:20:00|22722.4|21922.4|22730.6|21930.6|22775|22329.1|22335.1|21920.5|73
1675265100000|2023-02-01 15:25:00|22350.4|22326.4|22339.5|22299.5|22731.9|22326.4|22339.5|21929.3|10
1675265400000|2023-02-01 15:30:00|22339.4|22299.4|22746|21946|22760.4|22330.6|22332.8|21922|50
1675265700000|2023-02-01 15:35:00|22748.6|21948.6|22337.9|22313.9|22760.4|22329.9|22332.8|21931.1|7
1675266000000|2023-02-01 15:40:00|22344.6|22304.6|22329|22305|22344.6|22311.3|22329|22304.6|2
1675266300000|2023-02-01 15:45:00|22321.5|22297.5|22679.9|21879.9|22723.3|22302|22300.9|21876|54
1675266600000|2023-02-01 15:50:00|22678.6|21878.6|22313|22289|22706.3|22296.8|22283.1|21877.6|21
1675266900000|2023-02-01 15:55:00|22314.3|22290.3|22775.5|21975.5|22775.5|22348.3|22314.2|21908.7|75
1675267200000|2023-02-01 16:00:00|22396.8|22356.8|22809.8|22009.8|22828.4|22398|22366.2|21964.9|107
1675267500000|2023-02-01 16:05:00|22796.6|21996.6|22392.1|22352.1|22805.9|22397.8|22382.8|21968.8|38
1675267800000|2023-02-01 16:10:00|22382.7|22358.7|22366.5|22342.5|22772|22358.7|22353.9|21954.6|22
1675268100000|2023-02-01 16:15:00|22371.3|22347.3|22772.9|21972.9|22777.3|22367.5|22371.3|21968.2|7
1675268400000|2023-02-01 16:20:00|22391.6|22351.6|22789.2|21989.2|22793.1|22374.4|22377.2|21971.7|4
1675268700000|2023-02-01 16:25:00|22411.8|22371.8|22398.5|22374.5|22790.5|22375.9|22395.9|21982.6|5
1675269000000|2023-02-01 16:30:00|22791.7|21991.7|22419.6|22379.6|22798.2|22391.4|22401.3|21991.7|6
1675269300000|2023-02-01 16:35:00|22415.3|22391.3|22804.3|22004.3|22804.3|22398.7|22415.3|21992.1|25
1675269600000|2023-02-01 16:40:00|22426.8|22386.8|22803.5|22003.5|22806.1|22400.2|22388.8|21989.6|26
1675269900000|2023-02-01 16:45:00|22802.2|22002.2|22433.3|22393.3|22814.8|22394.8|22401.7|22000.9|25
1675270200000|2023-02-01 16:50:00|22430.7|22390.7|22421.5|22397.5|22817.2|22413.9|22416.3|22014.6|20
1675270500000|2023-02-01 16:55:00|22430.8|22390.8|22804.2|22004.2|22808|22397.5|22405.8|21982.8|85
1675270800000|2023-02-01 17:00:00|22802.9|22002.9|22422.9|22382.9|22808.1|22388.3|22405.8|22000.3|29
1675271100000|2023-02-01 17:05:00|22422.8|22382.8|22410.8|22386.8|22801.5|22386.8|22403|21996.2|14
1675271400000|2023-02-01 17:10:00|22815.3|22015.3|22819.1|22019.1|22819.1|22391.3|22430.1|22014.1|25
1675271700000|2023-02-01 17:15:00|22819.2|22019.2|22808.2|22008.2|22820.5|22401|22418.5|22005.6|14
1675272000000|2023-02-01 17:20:00|22806.9|22006.9|22453.6|22429.6|22844.4|22429.6|22411.2|22004.3|37
1675272300000|2023-02-01 17:25:00|22453.5|22429.5|22825.1|22025.1|22835|22429.5|22445.7|22025.1|34
1675272600000|2023-02-01 17:30:00|22815.5|22015.5|22435.6|22411.6|22832.6|22426.9|22412.3|22010.6|26
1675272900000|2023-02-01 17:35:00|22433.2|22409.2|22828.9|22028.9|22830.1|22409.2|22429.5|22024|7
1675273800000|2023-02-01 17:50:00|22446.1|22422.1|22451.2|22411.2|22452.5|22423.3|22446.1|22410.1|24
1675342800000|2023-02-02 13:00:00|23031|22231|23139.1|22339.1|23139.1|22718.2|22726.3|22216|34
1675343100000|2023-02-02 13:05:00|23140.3|22340.3|23320.8|22520.8|23368.7|22933.9|22764|22340.3|140
1675343400000|2023-02-02 13:10:00|22937|22897|23325.9|22525.9|23344.7|22926.3|22917.5|22462|38
1675343700000|2023-02-02 13:15:00|23322.1|22522.1|23340.7|22540.7|23349.5|22920.7|22960.7|22511.9|44
1675344000000|2023-02-02 13:20:00|23339.4|22539.4|23439|22639|23469.2|23030.5|22946.3|22538.1|57
1675344300000|2023-02-02 13:25:00|23451.7|22651.7|23085.6|23045.6|23476.9|23051.8|23085.6|22626.5|29
1675344600000|2023-02-02 13:30:00|23086.8|23046.8|23050.2|23026.2|23470.7|23046.8|23050.2|22639.3|32
1675344900000|2023-02-02 13:35:00|23047.7|23023.7|23497|22697|23498.3|23100.1|23047.7|22644.6|17
1675345200000|2023-02-02 13:40:00|23490.8|22690.8|23772.7|22972.7|23775.2|23226|23117.8|22690.8|124
1675345500000|2023-02-02 13:45:00|23775.2|22975.2|23705.3|22905.3|23775.2|23365.9|23308.4|22902.8|38
1675345800000|2023-02-02 13:50:00|23706.5|22906.5|23680.9|22880.9|23719|23298.2|23299.5|22879.8|29
1675346100000|2023-02-02 13:55:00|23678.4|22878.4|23662.3|22862.3|23678.4|23281.6|23253.4|22829.4|34
1675346400000|2023-02-02 14:00:00|23663.6|22863.6|23677.1|22877.1|23698.6|23271.5|23278.6|22853.3|17
1675346700000|2023-02-02 14:05:00|23299.2|23275.2|23646.9|22846.9|23711|23290.2|23297|22845.7|22
1675347000000|2023-02-02 14:10:00|23649.4|22849.4|23670.7|22870.7|23700.8|23272|23274.4|22848.1|10
1675347300000|2023-02-02 14:15:00|23285.6|23245.6|23284.4|23244.4|23671.8|23252.3|23275.1|22861.9|4
1675347600000|2023-02-02 14:20:00|23285.6|23245.6|23686.8|22886.8|23688.1|23280.4|23278.1|22858.1|36
1675347900000|2023-02-02 14:25:00|23685.5|22885.5|23288.7|23264.7|23690.5|23273.5|23287.5|22884.2|10
1675348200000|2023-02-02 14:30:00|23298|23258|23689.2|22889.2|23708|23286.7|23288.6|22879|22
1675348500000|2023-02-02 14:35:00|23690.5|22890.5|23303|23263|23698|23280.5|23293.8|22866.6|7
1675348800000|2023-02-02 14:40:00|23301.8|23261.8|23723.4|22923.4|23730.9|23283.3|23290|22886.8|26
1675349100000|2023-02-02 14:45:00|23724.6|22924.6|23721.9|22921.9|23735.8|22935.8|23719.4|22919.4|16
1675349400000|2023-02-02 14:50:00|23341.5|23317.5|23351.9|23311.9|23733.2|23317.5|23335.5|22921.9|17
1675349700000|2023-02-02 14:55:00|23744.6|22944.6|23335.1|23311.1|23753.3|23335|23327.6|22908|16
1675350000000|2023-02-02 15:00:00|23332.9|23292.9|23326.2|23302.2|23713|23302.2|23317.5|22908|27
1675350300000|2023-02-02 15:05:00|23335.5|23295.5|23723|22923|23731.8|23323.4|23335.4|22916.7|11
1675350600000|2023-02-02 15:10:00|23724.2|22924.2|23308.7|23268.7|23725.5|23283.1|23307.1|22888.8|24
1675350900000|2023-02-02 15:15:00|23299.5|23275.5|23293.1|23269.1|23299.5|23275.5|23293.1|23269.1|12
1675351200000|2023-02-02 15:20:00|23291.8|23267.8|23645.1|22845.1|23676|23267.8|23261.3|22845.1|30
1675351500000|2023-02-02 15:25:00|23266.3|23226.3|23793.5|22993.5|23798.6|23384|23264.6|22866.3|52
1675351800000|2023-02-02 15:30:00|23794.7|22994.7|23759.3|22959.3|23813.4|23391.3|23388.2|22951.7|23
1675352100000|2023-02-02 15:35:00|23760.6|22960.6|23708.6|22908.6|23760.6|23314.4|23338.4|22902.4|13
1675352400000|2023-02-02 15:40:00|23709.9|22909.9|23312.9|23288.9|23712.4|23288.9|23309.2|22868.2|5
1675352700000|2023-02-02 15:45:00|23692|22892|23323.2|23283.2|23729.6|23307.5|23323.2|22892|10
1675353000000|2023-02-02 15:50:00|23718.1|22918.1|23312.5|23272.5|23726.8|23296.8|23286.9|22860.4|36
1675353300000|2023-02-02 15:55:00|23668.5|22868.5|23596|22796|23668.5|23213.5|23188.4|22759|30
1675353600000|2023-02-02 16:00:00|23591|22791|23581.7|22781.7|23636.1|22836.1|23581.7|22781.7|6
1675353900000|2023-02-02 16:05:00|23580.5|22780.5|23555.6|22755.6|23580.5|23162.5|23173.1|22755.6|7
1675354200000|2023-02-02 16:10:00|23546.7|22746.7|23512.6|22712.6|23546.7|23075|23113.7|22677.3|28
1675354500000|2023-02-02 16:15:00|23511.4|22711.4|23530.2|22730.2|23530.3|23096.9|23120.9|22697.5|14
1675354800000|2023-02-02 16:20:00|23531.5|22731.5|23165.3|23125.3|23559.2|23125.3|23154|22731.5|7
1675355100000|2023-02-02 16:25:00|23555.4|22755.4|23527.5|22727.5|23556.6|23117.6|23157.6|22727.5|6
1675355400000|2023-02-02 16:30:00|23522.5|22722.5|23231.8|23191.8|23613|23195.6|23107.3|22679.7|43
1675355700000|2023-02-02 16:35:00|23578|22778|23631.7|22831.7|23635.5|22835.5|23578|22778|8
1675356000000|2023-02-02 16:40:00|23626.6|22826.6|23602.8|22802.8|23626.6|22826.6|23601.6|22801.6|2
1675356300000|2023-02-02 16:45:00|23601.6|22801.6|23254.8|23230.8|23635.4|23230.8|23226.5|22800.3|4
1675356600000|2023-02-02 16:50:00|23244.9|23220.9|23611.5|22811.5|23650.3|23233.3|23238.5|22810.2|16
1675356900000|2023-02-02 16:55:00|23611.4|22811.4|23617.6|22817.6|23625.1|23182.5|23221.3|22798.8|4
1675357200000|2023-02-02 17:00:00|23618.9|22818.9|23620|22820|23625.1|23216.8|23210|22792.5|32
1675357500000|2023-02-02 17:05:00|23618.8|22818.8|23627.4|22827.4|23632.6|23228|23218.2|22808.7|21
1675357800000|2023-02-02 17:10:00|23629.9|22829.9|23604.7|22804.7|23632.4|23225.4|23239.8|22804.7|2
1675358100000|2023-02-02 17:15:00|23601|22801|23631|22831|23631.1|23212.3|23236.1|22801|3
1675358400000|2023-02-02 17:20:00|23253.5|23213.5|23534.4|22734.4|23649.9|23229|23210.8|22734.4|37
1675358700000|2023-02-02 17:25:00|23535.7|22735.7|23509|22709|23548.1|23110.6|23091.1|22679.1|44
1675359000000|2023-02-02 17:30:00|23507.8|22707.8|23346.2|22546.2|23507.8|22968|22897.1|22425|71
1675359300000|2023-02-02 17:35:00|23347.5|22547.5|23490.3|22690.3|23505.3|23021.5|23061.5|22547.5|6
1675359600000|2023-02-02 17:40:00|23482.8|22682.8|23484|22684|23497.9|23059.4|23078.9|22662.6|6
1675359900000|2023-02-02 17:45:00|23489|22689|23059.4|23035.4|23498.9|23035.4|23057|22652.5|21
1675360200000|2023-02-02 17:50:00|23060.6|23036.6|23427.1|22627.1|23458.7|23047.7|23050.6|22593.2|13
1675360500000|2023-02-02 17:55:00|23425.8|22625.8|23405.7|22605.7|23425.8|22998.3|23002.7|22583.1|5
1675360800000|2023-02-02 18:00:00|23404.4|22604.4|23470.6|22670.6|23477.2|23055.7|23028.2|22604.4|78
1675361100000|2023-02-02 18:05:00|23460.7|22660.7|23002|22962|23460.7|22985.9|23002|22583.2|27
1675361400000|2023-02-02 18:10:00|23000.7|22960.7|23045.2|23021.2|23449.5|23021.2|22987.7|22589.5|10
1675361700000|2023-02-02 18:15:00|23044|23020|23444.4|22644.4|23464.5|23048.7|23041.5|22638.3|18
1675362000000|2023-02-02 18:20:00|23444.3|22644.3|23063.8|23039.8|23458.1|23039.8|23063.8|22644.3|2
1675362300000|2023-02-02 18:25:00|23057.6|23033.6|23521.2|22721.2|23522.4|23081.6|23057.6|22629.3|79
1675362600000|2023-02-02 18:30:00|23522.4|22722.4|23188.7|23148.7|23565|23150|23149.9|22676|33
1675362900000|2023-02-02 18:35:00|23187.4|23147.4|23558.6|22758.6|23562.4|23154.2|23178.1|22758.6|6
1675363200000|2023-02-02 18:40:00|23160.6|23136.6|23615.2|22815.2|23615.2|23178.8|23160.6|22777.6|24
1675363500000|2023-02-02 18:45:00|23617.6|22817.6|23648.9|22848.9|23669|23244|23250.2|22817.6|16
1675363800000|2023-02-02 18:50:00|23653.9|22853.9|23798.3|22998.3|23823.2|23272.7|23311.5|22848.9|98
1675364100000|2023-02-02 18:55:00|23786.9|22986.9|23712.4|22912.4|23805.8|23312.9|23330.7|22877.4|32
1675429200000|2023-02-03 13:00:00|23683.2|22883.2|23923.3|23123.3|23925.7|23461.6|23442.9|22854.8|77
1675429500000|2023-02-03 13:05:00|23918.3|23118.3|23828.5|23028.5|23918.3|23481|23388.6|22992.6|19
1675429800000|2023-02-03 13:10:00|23838.3|23038.3|23832.1|23032.1|23848.4|23419|23443|23007.7|17
1675430100000|2023-02-03 13:15:00|23829.7|23029.7|23859|23059|23866.4|23066.4|23789.8|22989.8|4
1675430400000|2023-02-03 13:20:00|23856.6|23056.6|23859|23059|23877.9|23451.7|23491.7|23024.3|20
1675430700000|2023-02-03 13:25:00|23873|23073|23877.3|23077.3|23903.6|23103.6|23862.6|23062.6|7
1675431000000|2023-02-03 13:30:00|23876|23076|23874.6|23074.6|23907.1|23487.1|23488.6|23074.6|14
1675431300000|2023-02-03 13:35:00|23875.8|23075.8|23868.6|23068.6|23884.6|23084.6|23867.1|23067.1|11
1675431600000|2023-02-03 13:40:00|23493.3|23453.3|23858.4|23058.4|23867.1|23453.3|23466.5|23051.1|16
1675431900000|2023-02-03 13:45:00|23859.6|23059.6|23858.3|23058.3|23864.5|23064.5|23858.3|23058.3|0
1675432200000|2023-02-03 13:50:00|23855.8|23055.8|23858.3|23058.3|23860.8|23444|23464.2|23049.5|5
1675432500000|2023-02-03 13:55:00|23855.7|23055.7|23372.2|23332.2|23857|23433.8|23372.2|22967.2|27
1675432800000|2023-02-03 14:00:00|23769.7|22969.7|23388.5|22588.5|23780.7|23344.8|22936.9|22488.5|59
1675433100000|2023-02-03 14:05:00|23387.3|22587.3|23165.9|22365.9|23433.5|22750.2|22765.4|22352|85
1675433400000|2023-02-03 14:10:00|23164.7|22364.7|23183.1|22383.1|23208.8|22743.9|22519.7|22086.1|98
1675433700000|2023-02-03 14:15:00|23222.6|22422.6|23186.9|22386.9|23296.8|22496.8|23166.1|22366.1|11
1675434000000|2023-02-03 14:20:00|23185.7|22385.7|23128.5|22328.5|23202.8|22665.6|22667.9|22221|43
1675434300000|2023-02-03 14:25:00|23127.2|22327.2|23098.3|22298.3|23151.7|22637.7|22655.4|22196.4|20
1675434600000|2023-02-03 14:30:00|23099.6|22299.6|23173.4|22373.4|23176.7|22376.7|23094.7|22294.7|13
1675434900000|2023-02-03 14:35:00|22800.2|22760.2|23188|22388|23209.3|22786.9|22800.2|22352.2|27
1675435200000|2023-02-03 14:40:00|23181.9|22381.9|23245.5|22445.5|23302.4|22820|22793.9|22377|9
1675435500000|2023-02-03 14:45:00|23246.7|22446.7|23332.3|22532.3|23350.6|22856.4|22856.9|22441.8|17
1675435800000|2023-02-03 14:50:00|23332.2|22532.2|23338.6|22538.6|23348.3|22548.3|23328.5|22528.5|2
1675436100000|2023-02-03 14:55:00|23337.4|22537.4|23379.2|22579.2|23406|22606|23336.1|22536.1|18
1675436400000|2023-02-03 15:00:00|23349.8|22549.8|23345.3|22545.3|23365.7|22565.7|23306.9|22506.9|22
1675436700000|2023-02-03 15:05:00|23344|22544|23371.3|22571.3|23397.3|22980.9|22946.2|22531.8|32
1675437000000|2023-02-03 15:10:00|22961.1|22937.1|23369.9|22569.9|23374.9|22964|22961.1|22559.7|9
1675437300000|2023-02-03 15:15:00|23368.6|22568.6|22949.6|22909.6|23368.6|22910.8|22941.9|22510.8|25
1675437600000|2023-02-03 15:20:00|22949.5|22909.5|22960.6|22920.6|23335.6|22920.6|22949.5|22516.9|13
1675437900000|2023-02-03 15:25:00|22961.8|22921.8|23333.1|22533.1|23336.8|22929.9|22952.6|22529.4|15
1675438200000|2023-02-03 15:30:00|22947|22907|23340.5|22540.5|23340.5|22932.2|22947|22531.9|17
1675438500000|2023-02-03 15:35:00|23336.8|22536.8|22954.3|22914.3|23338.1|22927.4|22949.3|22525.3|14
1675438800000|2023-02-03 15:40:00|23333.1|22533.1|23335.4|22535.4|23335.4|22916.1|22938.8|22531.8|6
1675439100000|2023-02-03 15:45:00|23334.2|22534.2|22932.5|22908.5|23334.2|22908.6|22932.5|22524.2|5
1675439400000|2023-02-03 15:50:00|23326.6|22526.6|23347.5|22547.5|23347.5|22928.8|22930|22518.9|28
1675439700000|2023-02-03 15:55:00|23350|22550|23346.3|22546.3|23350|22928.8|22968.8|22546.3|12
1675440000000|2023-02-03 16:00:00|23345.1|22545.1|23336.2|22536.2|23357.3|22944.1|22955.8|22536.2|32
1675440300000|2023-02-03 16:05:00|23340.1|22540.1|23342.4|22542.4|23346.2|22940.3|22956.9|22540.1|16
1675440600000|2023-02-03 16:10:00|23341.2|22541.2|23297.3|22497.3|23341.2|22918.7|22897.5|22488.8|26
1675440900000|2023-02-03 16:15:00|23299.8|22499.8|23285.9|22485.9|23319.7|22909.7|22893.6|22476.1|33
1675441200000|2023-02-03 16:20:00|23283.4|22483.4|23303.5|22503.5|23308.5|22870.8|22858.1|22452.5|14
1675441500000|2023-02-03 16:25:00|23297.3|22497.3|23285.9|22485.9|23309.7|22509.7|23253.5|22453.5|17
1675441800000|2023-02-03 16:30:00|23297|22497|22933.3|22893.3|23329.5|22893.3|22930.7|22497|16
1675442100000|2023-02-03 16:35:00|22929.4|22889.4|23319.4|22519.4|23331.9|22909.4|22929.4|22506.9|7
1675442400000|2023-02-03 16:40:00|23325.6|22525.6|23315.7|22515.7|23347.7|22898.8|22905.6|22497.3|25
1675442700000|2023-02-03 16:45:00|23348.9|22548.9|23374.9|22574.9|23381.1|22964.2|22988.2|22548.9|7
1675443000000|2023-02-03 16:50:00|23376.2|22576.2|23360|22560|23376.2|22947.5|22983.9|22556.4|6
1675443300000|2023-02-03 16:55:00|23357.5|22557.5|23414.7|22614.7|23429.3|23005.6|22972.5|22553.7|13
1675443600000|2023-02-03 17:00:00|23419.5|22619.5|23427.8|22627.8|23465.4|22665.4|23406.5|22606.5|13
1675443900000|2023-02-03 17:05:00|23426.6|22626.6|23031.2|23007.2|23426.6|23020.7|23031.2|22622.9|2
1675444200000|2023-02-03 17:10:00|23029.9|23005.9|23385.5|22585.5|23404.5|23005.9|23006.5|22564.3|10
1675444500000|2023-02-03 17:15:00|23383.1|22583.1|23460.6|22660.6|23474.2|23050.6|22996.2|22575.3|39
1675444800000|2023-02-03 17:20:00|23458.1|22658.1|23553.1|22753.1|23567.9|23036.9|23076.9|22651.8|52
1675445100000|2023-02-03 17:25:00|23554.3|22754.3|23278.9|23238.9|23675.4|23258.5|23275.2|22754.3|123
1675445400000|2023-02-03 17:30:00|23670.5|22870.5|23612.8|22812.8|23763|23252.4|23245.6|22810.3|47
1675445700000|2023-02-03 17:35:00|23611.6|22811.6|23644.1|22844.1|23644.1|23213.9|23246.5|22810.3|2
1675446000000|2023-02-03 17:40:00|23635.1|22835.1|23557.8|22757.8|23636.3|23184|23199.8|22757.7|9
1675446300000|2023-02-03 17:45:00|23550.3|22750.3|23560.1|22760.1|23572.5|22772.5|23533.9|22733.9|8
1675446600000|2023-02-03 17:50:00|23566.3|22766.3|23620.1|22820.1|23633.9|22833.9|23566.3|22766.3|6
1675446900000|2023-02-03 17:55:00|23611.1|22811.1|23684.6|22884.6|23707.4|23247.4|23284.9|22811.1|5
1675447200000|2023-02-03 18:00:00|23691|22891|23702.9|22902.9|23813.5|23297.3|23333.5|22878.9|50
1675447500000|2023-02-03 18:05:00|23699.3|22899.3|23728.7|22928.7|23732.4|22932.4|23694.4|22894.4|0
1675447800000|2023-02-03 18:10:00|23731.1|22931.1|23769.2|22969.2|23773.1|22973.1|23701.5|22901.5|2
1675448100000|2023-02-03 18:15:00|23780.2|22980.2|23773.4|22973.4|23832.3|23357.5|23397.5|22902.6|30
1675448400000|2023-02-03 18:20:00|23772.2|22972.2|23696.3|22896.3|23884.7|23084.7|23677.7|22877.7|21
1675448700000|2023-02-03 18:25:00|23695|22895|23469|23429|23866.2|23450.6|23375.3|22888.9|47
1675449000000|2023-02-03 18:30:00|23470.3|23430.3|23756.5|22956.5|23841.7|23437|23371.5|22919.9|25
1675449300000|2023-02-03 18:35:00|23751.6|22951.6|23753.8|22953.8|23790|22990|23687.7|22887.7|20
1675449600000|2023-02-03 18:40:00|23773.3|22973.3|23900.8|23100.8|23917.8|23117.8|23772.1|22972.1|49
1675449900000|2023-02-03 18:45:00|23900.7|23100.7|23820.8|23020.8|23900.7|23100.7|23744|22944|18
1675450200000|2023-02-03 18:50:00|23822.1|23022.1|23811.4|23011.4|23847.6|23047.6|23692.3|22892.3|7
1675450500000|2023-02-03 18:55:00|23812.7|23012.7|23621|22821|23812.7|23012.7|23621|22821|15
1675688400000|2023-02-06 13:00:00|23554.2|22754.2|23741.8|22941.8|23774.3|23240.2|23264.2|22674.6|32
1675688700000|2023-02-06 13:05:00|23740.7|22940.7|23680.4|22880.4|23819.2|23393.1|23433.1|22880.4|14
1675689000000|2023-02-06 13:10:00|23681.5|22881.5|23687.8|22887.8|23691.1|22891.1|23675.3|22875.3|2
1675689300000|2023-02-06 13:15:00|23689.1|22889.1|23702.8|22902.8|23719.8|22919.8|23686.3|22886.3|5
1675689600000|2023-02-06 13:20:00|23706.9|22906.9|23564.4|22764.4|23708|23209.7|23249.7|22736.9|9
1675689900000|2023-02-06 13:25:00|23564.3|22764.3|23521.8|22721.8|23564.3|23079.7|23112.8|22673.7|12
1675690200000|2023-02-06 13:30:00|23517.4|22717.4|23513.8|22713.8|23521.6|22721.6|23506|22706|0
1675690500000|2023-02-06 13:35:00|23515.5|22715.5|23534.6|22734.6|23551.8|22751.8|23506.3|22706.3|13
1675690800000|2023-02-06 13:40:00|23534.5|22734.5|23530|22730|23535.6|22735.6|23530|22730|0
1675691100000|2023-02-06 13:45:00|23527.5|22727.5|23533.3|22733.3|23533.4|23104.7|23123.7|22719.5|8
1675691400000|2023-02-06 13:50:00|23146.7|23106.7|23489.5|22689.5|23505.6|23122.2|23146.2|22689.5|12
1675691700000|2023-02-06 13:55:00|23487.2|22687.2|23402|22602|23487.5|22974.8|22998.8|22561.8|23
1675692000000|2023-02-06 14:00:00|23405.9|22605.9|23422.5|22622.5|23425.6|22625.6|23373.7|22573.7|12
1675692300000|2023-02-06 14:05:00|23423.9|22623.9|23444.6|22644.6|23444.6|22644.6|23423.9|22623.9|2
1675692600000|2023-02-06 14:10:00|23445.7|22645.7|23439.3|22639.3|23445.7|22645.7|23435.7|22635.7|3
1675692900000|2023-02-06 14:15:00|23440.4|22640.4|23451.7|22651.7|23466.4|23066.9|23090.9|22640.3|3
1675693200000|2023-02-06 14:20:00|23453.9|22653.9|23465.5|22665.5|23465.5|22665.5|23453.9|22653.9|2
1675693500000|2023-02-06 14:25:00|23473.8|22673.8|23477.6|22677.6|23479|23058.7|23098.7|22672.4|2
1675693800000|2023-02-06 14:30:00|23476.5|22676.5|23475.1|22675.1|23477.6|23056.5|23067.4|22653.8|17
1675694100000|2023-02-06 14:35:00|23485|22685|23497.8|22697.8|23525.6|22725.6|23485|22685|5
1675694400000|2023-02-06 14:40:00|23496.4|22696.4|23498.5|22698.5|23500|22700|23486.1|22686.1|1
1675694700000|2023-02-06 14:45:00|23125.1|23085.1|23545.3|22745.3|23551.7|23092.1|23125.1|22697.1|10
1675695000000|2023-02-06 14:50:00|23544.2|22744.2|23531.4|22731.4|23545.3|22745.3|23522.8|22722.8|3
1675695300000|2023-02-06 14:55:00|23531.3|22731.3|23559.6|22759.6|23563.2|22763.2|23530.5|22730.5|9
1675695600000|2023-02-06 15:00:00|23539.7|22739.7|23541.5|22741.5|23543.2|22743.2|23519.1|22719.1|12
1675695900000|2023-02-06 15:05:00|23542.6|22742.6|23550.9|22750.9|23557.6|22757.6|23542.6|22742.6|8
1675696200000|2023-02-06 15:10:00|23548.1|22748.1|23165|23125|23555.8|23140.5|23156.2|22741.6|3
1675696500000|2023-02-06 15:15:00|23166.4|23126.4|23553.5|22753.5|23564.3|23127.6|23151.6|22727.4|6
1675696800000|2023-02-06 15:20:00|23558.5|22758.5|23559|22759|23565.1|23139.1|23177.7|22750.2|9
1675697100000|2023-02-06 15:25:00|23557.9|22757.9|23552.3|22752.3|23559|22759|23549.9|22749.9|0
1675697400000|2023-02-06 15:30:00|23553.7|22753.7|23568|22768|23572.2|23140.6|23168.2|22753.7|3
1675697700000|2023-02-06 15:35:00|23198|23158|23163.3|23123.3|23558.1|23158|23163.3|22748.9|15
1675698000000|2023-02-06 15:40:00|23538.3|22738.3|23111.4|23087.4|23538.3|23087.4|23111.4|22720.8|8
1675698300000|2023-02-06 15:45:00|23104.4|23080.4|23111.7|23071.7|23115.7|23080.4|23103|23071.7|4
1675698600000|2023-02-06 15:50:00|23093.7|23069.7|23145.2|23105.2|23524.1|23105.2|23061.8|22649.7|10
1675698900000|2023-02-06 15:55:00|23146.6|23106.6|23498.5|22698.5|23499.6|23109.1|23146.6|22692.4|7
1675699200000|2023-02-06 16:00:00|23499.6|22699.6|23143.7|23103.7|23519.8|23103.7|23142.3|22699.6|3
1675699500000|2023-02-06 16:05:00|23142.3|23102.3|23179.2|23139.2|23579.2|23172.5|23128.5|22719.8|14
1675699800000|2023-02-06 16:10:00|23561.7|22761.7|23544.1|22744.1|23561.7|23139.2|23169.4|22742.8|3
1675700100000|2023-02-06 16:15:00|23542.7|22742.7|23551|22751|23551|23113.3|23147.7|22737.7|2
1675700400000|2023-02-06 16:20:00|23553.8|22753.8|23572|22772|23603.4|23201.3|23210.9|22753.8|19
1675700700000|2023-02-06 16:25:00|23575.9|22775.9|23557.4|22757.4|23591.4|22791.4|23553|22753|1
1675701000000|2023-02-06 16:30:00|23559.9|22759.9|23561.5|22761.5|23561.5|22761.5|23559.8|22759.8|1
1675701300000|2023-02-06 16:35:00|23565.1|22765.1|23572.6|22772.6|23572.6|22772.6|23562.6|22762.6|0
1675701600000|2023-02-06 16:40:00|23571.5|22771.5|23245.3|23221.3|23636.3|23221.3|23224.5|22770|12
1675701900000|2023-02-06 16:45:00|23247.8|23223.8|23626|22826|23626|23225.2|23240|22821.4|3
1675702200000|2023-02-06 16:50:00|23635.4|22835.4|23633.1|22833.1|23647.6|23204.6|23244.6|22799.3|38
1675702500000|2023-02-06 16:55:00|23634.2|22834.2|23351.6|23311.6|23726.6|23311.6|23300.3|22834.2|9
1675702800000|2023-02-06 17:00:00|23346.1|23322.1|23778.8|22978.8|23787.9|23357.3|23346.1|22946.6|39
1675703100000|2023-02-06 17:05:00|23777.7|22977.7|23783.7|22983.7|23783.7|22983.7|23773.3|22973.3|1
1675703400000|2023-02-06 17:10:00|23835.9|23035.9|23872.8|23072.8|23887.4|23458.2|23456.1|23027.2|29
1675703700000|2023-02-06 17:15:00|23873.9|23073.9|23876.4|23076.4|23877.5|23077.5|23871.4|23071.4|2
1675704000000|2023-02-06 17:20:00|23875|23075|23479.1|23439.1|23875|23440.5|23478|23061.6|6
1675704300000|2023-02-06 17:25:00|23478|23438|23800.7|23000.7|23852.5|23444.9|23467.5|22978.7|18
1675704600000|2023-02-06 17:30:00|23794.1|22994.1|23753.9|22953.9|23794.1|23303.2|23343.2|22925.4|25
1675704900000|2023-02-06 17:35:00|23750.3|22950.3|23749.7|22949.7|23758.3|22958.3|23749.7|22949.7|13
1675705200000|2023-02-06 17:40:00|23749.6|22949.6|23786.8|22986.8|23786.8|22986.8|23749.6|22949.6|14
1675705500000|2023-02-06 17:45:00|23785.4|22985.4|23794.5|22994.5|23798.2|22998.2|23785.4|22985.4|5
1675705800000|2023-02-06 17:50:00|23795.9|22995.9|23794.7|22994.7|23803|23375.8|23414.7|22994.1|13
1675706100000|2023-02-06 17:55:00|23796.9|22996.9|23745.7|22945.7|23799.1|23397.7|23402.8|22945.7|28
1675706400000|2023-02-06 18:00:00|23744.6|22944.6|23769.6|22969.6|23769.6|22969.6|23744.6|22944.6|2
1675706700000|2023-02-06 18:05:00|23769.5|22969.5|23781.7|22981.7|23790.6|22990.6|23769.5|22969.5|4
1675707000000|2023-02-06 18:10:00|23780.3|22980.3|23824.4|23024.4|23826.6|23026.6|23780.3|22980.3|26
1675707300000|2023-02-06 18:15:00|23821.6|23021.6|23825.7|23025.7|23825.7|23025.7|23778.3|22978.3|6
1675707600000|2023-02-06 18:20:00|23828.5|23028.5|23824.6|23024.6|23833.5|23033.5|23824.6|23024.6|2
1675707900000|2023-02-06 18:25:00|23828|23028|23928.3|23128.3|23956.9|23520.2|23489.5|23024.6|88
1675708200000|2023-02-06 18:30:00|23927.2|23127.2|23923.4|23123.4|23980.1|23544.2|23546.3|23085.1|13
1675708500000|2023-02-06 18:35:00|23934.8|23134.8|23520.6|23496.6|23934.8|23510.6|23520.6|23127.5|7
1675708800000|2023-02-06 18:40:00|23917.4|23117.4|23960.3|23160.3|23960.3|23160.3|23917.4|23117.4|3
1675709100000|2023-02-06 18:45:00|23965.9|23165.9|23989.6|23189.6|24002.3|23590.7|23609.1|23165.9|12
1675709400000|2023-02-06 18:50:00|23990.7|23190.7|23589.7|23565.7|23997.1|23572.3|23589.7|23177.7|11
1675709700000|2023-02-06 18:55:00|23602.3|23578.3|23982.3|23182.3|23989.2|23582.5|23593.8|23162.5|10
1675774800000|2023-02-07 13:00:00|23599.2|23559.2|24026.6|23226.6|24037.1|23579.9|23588.5|23172.8|32
1675775100000|2023-02-07 13:05:00|24028|23228|24263.7|23463.7|24263.7|23830.6|23799.7|23228|46
1675775400000|2023-02-07 13:10:00|24259.4|23459.4|24215.1|23415.1|24268.5|23864.1|23866.6|23407.6|32
1675775700000|2023-02-07 13:15:00|24216.2|23416.2|24243.7|23443.7|24255.5|23455.5|24216.2|23416.2|6
1675776000000|2023-02-07 13:20:00|24247.2|23447.2|24242.1|23442.1|24271.8|23471.8|24242.1|23442.1|4
1675776300000|2023-02-07 13:25:00|24244.9|23444.9|24268.5|23468.5|24275.6|23854.2|23859.6|23434.9|18
1675776600000|2023-02-07 13:30:00|24270.6|23470.6|24264.8|23464.8|24270.6|23470.6|24264.8|23464.8|1
1675776900000|2023-02-07 13:35:00|24267|23467|24240.1|23440.1|24284.1|23820.5|23857.6|23440.1|3
1675777200000|2023-02-07 13:40:00|24235.8|23435.8|24171.4|23371.4|24235.8|23788.2|23828.2|23370.4|8
1675777500000|2023-02-07 13:45:00|24183.6|23383.6|24191.3|23391.3|24196.7|23756.8|23788.2|23378.9|5
1675777800000|2023-02-07 13:50:00|24199.6|23399.6|24141.8|23341.8|24199.6|23749.2|23786.3|23335.4|21
1675778100000|2023-02-07 13:55:00|24140.4|23340.4|24059.3|23259.3|24140.4|23718.5|23692|23237.3|25
1675778400000|2023-02-07 14:00:00|24060.4|23260.4|24085.7|23285.7|24099.3|23671.6|23695.6|23260.4|5
1675778700000|2023-02-07 14:05:00|24080.4|23280.4|24080.9|23280.9|24090.7|23290.7|24063.5|23263.5|6
1675779000000|2023-02-07 14:10:00|24083.1|23283.1|24099.4|23299.4|24119.3|23319.3|24073.5|23273.5|5
1675779300000|2023-02-07 14:15:00|24101.5|23301.5|24119|23319|24125.4|23325.4|24101.5|23301.5|4
1675779600000|2023-02-07 14:20:00|24121.5|23321.5|24131.8|23331.8|24139|23708.3|23737.2|23317.2|15
1675779900000|2023-02-07 14:25:00|24130.3|23330.3|24135.5|23335.5|24161.9|23736.7|23754.6|23330.3|11
1675780200000|2023-02-07 14:30:00|24134.1|23334.1|24077.3|23277.3|24134.1|23652.8|23685.6|23265.8|14
1675780500000|2023-02-07 14:35:00|24065.8|23265.8|23786.3|23746.3|24168.8|23746.8|23715.5|23265.8|18
1675780800000|2023-02-07 14:40:00|24168.8|23368.8|24151.2|23351.2|24174.6|23758.3|23782.3|23337.4|8
1675781100000|2023-02-07 14:45:00|24152.3|23352.3|24139|23339|24155.2|23740|23764|23317.3|5
1675781400000|2023-02-07 14:50:00|24137.6|23337.6|24137.9|23337.9|24143.6|23343.6|24132.6|23332.6|7
1675781700000|2023-02-07 14:55:00|24138.9|23338.9|24164.9|23364.9|24164.9|23764|23746|23331.8|13
1675782000000|2023-02-07 15:00:00|24163.5|23363.5|24120.9|23320.9|24163.5|23738.9|23745.4|23318.4|8
1675782300000|2023-02-07 15:05:00|24123.7|23323.7|24139.1|23339.1|24144.2|23344.2|24122.6|23322.6|10
1675782600000|2023-02-07 15:10:00|24138|23338|23722.4|23682.4|24138|23726.5|23718|23307|15
1675782900000|2023-02-07 15:15:00|23709.9|23669.9|24110.1|23310.1|24111.2|23669.9|23704.5|23281.3|8
1675783200000|2023-02-07 15:20:00|24111.2|23311.2|24114.4|23314.4|24114.4|23688.8|23712.8|23300.9|10
1675783500000|2023-02-07 15:25:00|24115.4|23315.4|24123.2|23323.2|24124.2|23700.6|23724.6|23314.4|4
1675783800000|2023-02-07 15:30:00|23737.8|23697.8|24104.6|23304.6|24111.1|23697.8|23709.8|23293.5|7
1675784100000|2023-02-07 15:35:00|24103.1|23303.1|24094.9|23294.9|24109.2|23309.2|24077.8|23277.8|9
1675784400000|2023-02-07 15:40:00|24096.8|23296.8|24090.2|23290.2|24104.2|23304.2|24088.1|23288.1|4
1675784700000|2023-02-07 15:45:00|24089.2|23289.2|24059.5|23259.5|24090.2|23666.1|23689.4|23259.5|6
1675785000000|2023-02-07 15:50:00|24059.4|23259.4|24071.5|23271.5|24073.7|23649.1|23684.7|23259.4|5
1675785300000|2023-02-07 15:55:00|24070.4|23270.4|23728.6|23688.6|24109.3|23692.6|23716.6|23269.4|5
1675785600000|2023-02-07 16:00:00|23729.6|23689.6|23735.3|23695.3|24112.8|23701.2|23719.5|23310.7|10
1675785900000|2023-02-07 16:05:00|23746.9|23722.9|24147.2|23347.2|24149.7|23725.5|23746.9|23345.1|6
1675786200000|2023-02-07 16:10:00|24148.3|23348.3|23770.8|23730.8|24153.3|23730.8|23770.8|23347.2|0
1675786500000|2023-02-07 16:15:00|24139|23339|24202.4|23402.4|24217|23793.6|23767.9|23339|25
1675786800000|2023-02-07 16:20:00|24202.3|23402.3|24192.4|23392.4|24207.5|23785|23825|23392.4|2
1675787100000|2023-02-07 16:25:00|24193.8|23393.8|24175.1|23375.1|24193.8|23393.8|24175.1|23375.1|2
1675787400000|2023-02-07 16:30:00|24175|23375|24146.1|23346.1|24193.2|23769.7|23790.2|23346.1|11
1675787700000|2023-02-07 16:35:00|24146|23346|24160|23360|24163.9|23721.8|23758.9|23342.8|4
1675788000000|2023-02-07 16:40:00|24163.5|23363.5|24161.4|23361.4|24171|23371|24161.4|23361.4|1
1675788300000|2023-02-07 16:45:00|24161.3|23361.3|24138.3|23338.3|24161.3|23725.8|23765.8|23334.5|3
1675788600000|2023-02-07 16:50:00|24149.4|23349.4|24161.8|23361.8|24166.2|23744.5|23768.5|23349.4|4
1675788900000|2023-02-07 16:55:00|24158.6|23358.6|23784.3|23744.3|24159.6|23745.2|23769.2|23357.5|4
1675789200000|2023-02-07 17:00:00|23774.2|23734.2|24190.2|23390.2|24190.2|23734.2|23762.4|23356.2|16
1675789500000|2023-02-07 17:05:00|24191.2|23391.2|23827.6|23787.6|24210.1|23792.3|23827.6|23391.2|6
1675789800000|2023-02-07 17:10:00|24209.7|23409.7|24208.2|23408.2|24217.2|23795.4|23799.4|23368.7|27
1675790100000|2023-02-07 17:15:00|24209.6|23409.6|24213.5|23413.5|24220.2|23802.8|23816|23392.1|11
1675790400000|2023-02-07 17:20:00|23832.4|23792.4|23793.7|23769.7|24187|23792.5|23793.7|23384.9|11
1675790700000|2023-02-07 17:25:00|23792.6|23768.6|24186.9|23386.9|24196.9|23779.4|23776.4|23358.1|19
1675791000000|2023-02-07 17:30:00|24189.4|23389.4|23793.6|23753.6|24194.4|23760.5|23792.6|23377.3|6
1675791300000|2023-02-07 17:35:00|24172.6|23372.6|24174|23374|24174|23748.6|23788.6|23369.7|0
1675791600000|2023-02-07 17:40:00|24173.9|23373.9|24186|23386|24205.2|23791.5|23815.5|23373.9|32
1675791900000|2023-02-07 17:45:00|24185.9|23385.9|24183.4|23383.4|24187|23387|24183.4|23383.4|1
1675792200000|2023-02-07 17:50:00|23784.7|23760.7|23805.2|23765.2|24183.4|23765.2|23784.7|23379|5
1675792500000|2023-02-07 17:55:00|23805.1|23765.1|24194.3|23394.3|24194.3|23775.4|23805.1|23389.3|1
1675792800000|2023-02-07 18:00:00|23813.2|23773.2|24191.7|23391.7|24194.2|23773.2|23813.2|23389.3|1
1675793100000|2023-02-07 18:05:00|24197.5|23397.5|24252.7|23452.7|24258.8|23812.2|23833.3|23397.5|12
1675793400000|2023-02-07 18:10:00|24255.2|23455.2|24266.2|23466.2|24266.2|23466.2|24249.5|23449.5|1
1675793700000|2023-02-07 18:15:00|23888.7|23848.7|24285.5|23485.5|24296.4|23866.5|23879.7|23442.9|51
1675794000000|2023-02-07 18:20:00|24278.3|23478.3|24312.2|23512.2|24322.8|23887.3|23901.4|23478.3|24
1675794300000|2023-02-07 18:25:00|24315.3|23515.3|24358|23558|24381.3|23963.6|23904.8|23489.6|76
1675794600000|2023-02-07 18:30:00|24359.5|23559.5|24021.4|23997.4|24404.3|23997.4|24010.4|23519.5|21
1675794900000|2023-02-07 18:35:00|24025.7|24001.7|24478.9|23678.9|24549.3|24043.2|24024.6|23635.9|46
1675795200000|2023-02-07 18:40:00|24470.3|23670.3|24468.6|23668.6|24484|23684|24464.4|23664.4|2
1675795500000|2023-02-07 18:45:00|24445.5|23645.5|24515|23715|24516|23716|24445.5|23645.5|41
1675795800000|2023-02-07 18:50:00|24518.1|23718.1|24563.9|23763.9|24567.1|24073.3|24097.3|23689.6|28
1675796100000|2023-02-07 18:55:00|24569.2|23769.2|24639.4|23839.4|24639.4|23839.4|24520.4|23720.4|55
1675861200000|2023-02-08 13:00:00|24589.6|23789.6|24500.5|23700.5|24702.9|23902.9|24500.5|23700.5|22
1675861500000|2023-02-08 13:05:00|24503|23703|24550.2|23750.2|24552.3|23752.3|24500.5|23700.5|1
1675861800000|2023-02-08 13:10:00|24549.2|23749.2|24545.7|23745.7|24599.7|23799.7|24538.9|23738.9|6
1675862100000|2023-02-08 13:15:00|24550.3|23750.3|24582.1|23782.1|24619.6|23819.6|24534.9|23734.9|11
1675862400000|2023-02-08 13:20:00|24580.5|23780.5|24622|23822|24625.1|23825.1|24580.5|23780.5|6
1675862700000|2023-02-08 13:25:00|24603.7|23803.7|24590.4|23790.4|24621|23821|24589|23789|3
1675863000000|2023-02-08 13:30:00|24589.4|23789.4|24608.8|23808.8|24609.8|24167|24205.9|23782.9|2
1675863300000|2023-02-08 13:35:00|24607.8|23807.8|24619.5|23819.5|24621.5|23821.5|24591.3|23791.3|0
1675863600000|2023-02-08 13:40:00|24620.5|23820.5|24609.1|23809.1|24625.6|24189.9|24212.4|23809.1|11
1675863900000|2023-02-08 13:45:00|24609|23809|24616.2|23816.2|24616.2|23816.2|24607|23807|3
1675864200000|2023-02-08 13:50:00|24617.2|23817.2|24613.7|23813.7|24624.1|24202|24242|23806.1|2
1675864500000|2023-02-08 13:55:00|24618.1|23818.1|24645.1|23845.1|24648.2|23848.2|24618.1|23818.1|5
1675864800000|2023-02-08 14:00:00|24649.1|23849.1|24667.2|23867.2|24679.3|23879.3|24648|23848|7
1675865100000|2023-02-08 14:05:00|24669.7|23869.7|24670.2|23870.2|24682|23882|24661|23861|18
1675865400000|2023-02-08 14:10:00|24659.9|23859.9|24657|23857|24675.8|24238.5|24278.5|23788.6|31
1675865700000|2023-02-08 14:15:00|24656.9|23856.9|24253.7|24213.7|24656.9|24225.2|24251.2|23801.2|9
1675866000000|2023-02-08 14:20:00|24630.6|23830.6|24670.5|23870.5|24674.7|24206.6|24217.1|23793.6|9
1675866300000|2023-02-08 14:25:00|24673|23873|24650|23850|24680.5|23880.5|24650|23850|1
1675866600000|2023-02-08 14:30:00|24649.9|23849.9|24683.4|23883.4|24699.3|24239.9|24279.9|23849.9|9
1675866900000|2023-02-08 14:35:00|24678.4|23878.4|24293.3|24253.3|24685.8|24253.3|24275.4|23875.9|3
1675867200000|2023-02-08 14:40:00|24293.2|24253.2|24297.3|24273.3|24695.3|24273.3|24270.3|23852.2|10
1675867500000|2023-02-08 14:45:00|24294.7|24270.7|24694.7|23894.7|24694.7|24277.6|24288.3|23894.7|1
1675867800000|2023-02-08 14:50:00|24302.6|24278.6|24316.7|24276.7|24690.2|24278.6|24285.7|23863.7|17
1675868100000|2023-02-08 14:55:00|24316.6|24276.6|24669.5|23869.5|24669.5|24276.6|24316.6|23862|4
1675868400000|2023-02-08 15:00:00|24668.5|23868.5|24678.2|23878.2|24705.3|23905.3|24668.5|23868.5|18
1675868700000|2023-02-08 15:05:00|24680.7|23880.7|24680.5|23880.5|24690.5|23890.5|24678.1|23878.1|5
1675869000000|2023-02-08 15:10:00|24680.4|23880.4|24669.5|23869.5|24680.4|24258.4|24294.4|23868.4|4
1675869300000|2023-02-08 15:15:00|24670.5|23870.5|24649.4|23849.4|24670.5|24248.9|24268|23842.4|8
1675869600000|2023-02-08 15:20:00|24650.4|23850.4|24270.2|24230.2|24654.8|24233.7|24270.2|23844.8|14
1675869900000|2023-02-08 15:25:00|24267.7|24227.7|24247.1|24223.1|24629.2|24238.2|24244.2|23829.1|12
1675870200000|2023-02-08 15:30:00|24242.1|24218.1|24675.9|23875.9|24726.8|24288.6|24237.1|23803.9|60
1675870500000|2023-02-08 15:35:00|24674.9|23874.9|24688.9|23888.9|24691.4|23891.4|24654.4|23854.4|3
1675870800000|2023-02-08 15:40:00|24691.8|23891.8|24305|24265|24696.7|24265|24305|23889|1
1675871100000|2023-02-08 15:45:00|24304.9|24264.9|24689.9|23889.9|24689.9|24270.9|24291.9|23884|3
1675871400000|2023-02-08 15:50:00|24681|23881|24244.7|24220.7|24681|24240.8|24244.7|23840.3|11
1675871700000|2023-02-08 15:55:00|24243.7|24219.7|24595.9|23795.9|24613.7|24219.7|24206.9|23795.9|15
1675872000000|2023-02-08 16:00:00|24598.9|23798.9|24228.7|24188.7|24601.8|24188.7|24221.3|23798.9|1
1675872300000|2023-02-08 16:05:00|24228.6|24188.6|24228.6|24188.6|24228.6|24188.6|24228.6|24188.6|2
1675872600000|2023-02-08 16:10:00|24227.5|24187.5|24213.4|24189.4|24229|24194|24213.4|24187.5|1
1675872900000|2023-02-08 16:15:00|24213.3|24189.3|24218.3|24194.3|24221.3|24194.3|24210.3|24176.2|3
1675873200000|2023-02-08 16:20:00|24219.3|24195.3|24241.2|24217.2|24661.3|24255.8|24219.3|23829.7|21
1675873500000|2023-02-08 16:25:00|24633.3|23833.3|24651.2|23851.2|24651.2|24216.3|24256.2|23832.3|4
1675873800000|2023-02-08 16:30:00|24649.7|23849.7|24654.6|23854.6|24655.7|23855.7|24648.2|23848.2|2
1675874100000|2023-02-08 16:35:00|24656.6|23856.6|24655.6|23855.6|24657.6|24253|24275.6|23836.1|3
1675874400000|2023-02-08 16:40:00|24654.5|23854.5|24276.8|24236.8|24656.4|24236.8|24270.9|23852|9
1675874700000|2023-02-08 16:45:00|24275.8|24235.8|24273.3|24233.3|24275.8|24235.8|24269.8|24229.8|1
1675875000000|2023-02-08 16:50:00|24276.3|24236.3|24267.8|24227.8|24646.6|24241.4|24265.4|23835.3|3
1675875300000|2023-02-08 16:55:00|24282.6|24242.6|24736.9|23936.9|24736.9|24332.4|24282.6|23873.2|26
1675875600000|2023-02-08 17:00:00|24738.3|23938.3|24738.5|23938.5|24752.7|24331.5|24347.1|23917.3|18
1675875900000|2023-02-08 17:05:00|24739.9|23939.9|24350.8|24326.8|24745|24326.8|24350.8|23939.9|3
1675876200000|2023-02-08 17:10:00|24352.3|24328.3|24753.3|23953.3|24754.9|24332.7|24352.3|23939.2|6
1675876500000|2023-02-08 17:15:00|24747.7|23947.7|24741.6|23941.6|24747.7|23947.7|24739.2|23939.2|2
1675876800000|2023-02-08 17:20:00|24740.6|23940.6|24694.3|23894.3|24742|24324.4|24347.4|23893.3|5
1675877100000|2023-02-08 17:25:00|24694.2|23894.2|24675.3|23875.3|24694.2|23894.2|24666.8|23866.8|2
1675877400000|2023-02-08 17:30:00|24675.2|23875.2|24675.2|23875.2|24675.2|23875.2|24675.2|23875.2|0
1675877700000|2023-02-08 17:35:00|24674.2|23874.2|24683.6|23883.6|24685.6|23885.6|24674.2|23874.2|1
1675878000000|2023-02-08 17:40:00|24683.5|23883.5|24685.5|23885.5|24687|23887|24683.5|23883.5|0
1675878300000|2023-02-08 17:45:00|24691.4|23891.4|24712.9|23912.9|24715|23915|24691.4|23891.4|2
1675878600000|2023-02-08 17:50:00|24714.9|23914.9|24735.4|23935.4|24740.5|24306.4|24326.4|23912.5|8
1675878900000|2023-02-08 17:55:00|24742.4|23942.4|24352.9|24328.9|24742.4|24328.9|24352.9|23913.1|7
1675879200000|2023-02-08 18:00:00|24752|23952|24399.8|24375.8|24786.3|24377.3|24371.3|23947|16
1675879500000|2023-02-08 18:05:00|24401.3|24377.3|24872.8|24072.8|24909.2|24420.5|24395.5|23968.4|33
1675879800000|2023-02-08 18:10:00|24875.8|24075.8|24730.7|24690.7|25127.6|24690.7|24513.2|24047.7|46
1675880100000|2023-02-08 18:15:00|24733.6|24693.6|24679.6|24639.6|25077.7|24693.6|24679.6|24251|11
1675880400000|2023-02-08 18:20:00|24679.5|24639.5|24836.3|24812.3|25218.7|24812.3|24675.1|24200.1|90
1675880700000|2023-02-08 18:25:00|25205.1|24405.1|24985.2|24185.2|25226.7|24697.7|24591.6|24185.2|130
1675881000000|2023-02-08 18:30:00|24987.3|24187.3|24991.6|24191.6|25081.4|24641.5|24677|24181.2|22
1675881300000|2023-02-08 18:35:00|24994.5|24194.5|25244.1|24444.1|25248.3|24448.3|24988.6|24188.6|42
1675881600000|2023-02-08 18:40:00|25245.6|24445.6|25204.7|24404.7|25272.9|24472.9|25167.1|24367.1|25
1675881900000|2023-02-08 18:45:00|25201.7|24401.7|25202.7|24402.7|25208.3|24408.3|25192.1|24392.1|2
1675882200000|2023-02-08 18:50:00|25203.7|24403.7|25204.2|24404.2|25207.3|24407.3|25198.1|24398.1|4
1675882500000|2023-02-08 18:55:00|25204.1|24404.1|25203|24403|25212.2|24412.2|25201.6|24401.6|13
1675947600000|2023-02-09 13:00:00|25101.2|24301.2|25240.6|24440.6|25273.7|24473.7|25101.2|24301.2|30
1675947900000|2023-02-09 13:05:00|25238.6|24438.6|25239.5|24439.5|25240.1|24854.9|24878.9|24308.1|39
1675948200000|2023-02-09 13:10:00|25244.5|24444.5|25527.8|24727.8|25527.8|24727.8|25244.5|24444.5|40
1675948500000|2023-02-09 13:15:00|25542.6|24742.6|25757.6|24957.6|25804.4|25366.6|25228|24731.8|128
1675948800000|2023-02-09 13:20:00|25756.7|24956.7|25699.1|24899.1|25865.8|25444|25399.2|24878.5|47
1675949100000|2023-02-09 13:25:00|25702.1|24902.1|25691.4|24891.4|25806.8|25006.8|25688|24888|5
1675949400000|2023-02-09 13:30:00|25690.4|24890.4|25659.1|24859.1|25701.4|25296.9|25301.3|24843.1|30
1675949700000|2023-02-09 13:35:00|25657.6|24857.6|25680.5|24880.5|25680.5|24880.5|25615.1|24815.1|5
1675950000000|2023-02-09 13:40:00|25669.9|24869.9|25823.4|25023.4|25823.9|25264.9|25301.8|24869.9|56
1675950300000|2023-02-09 13:45:00|25824.4|25024.4|25947|25147|25947|25545|25506.3|25017.5|48
1675950900000|2023-02-09 13:55:00|25962.5|25162.5|25955.6|25155.6|25962.5|25162.5|25955.6|25155.6|19
1675951500000|2023-02-09 14:05:00|25973.8|25173.8|25597.9|25557.9|25973.8|25563.4|25587.4|25173.8|57
1675959000000|2023-02-09 16:10:00|25900.2|25100.2|25887.2|25087.2|25926.8|25126.8|25788.9|24988.9|555
1675959300000|2023-02-09 16:15:00|25897.6|25097.6|25800|25000|25897.7|25469.8|25322.9|24901.9|39
1675959600000|2023-02-09 16:20:00|25796.5|24996.5|25655.9|24855.9|25849.1|25293.3|25284.7|24840.9|31
1675959900000|2023-02-09 16:25:00|25654.9|24854.9|25824.7|25024.7|25887.6|25229.4|25269.4|24854.9|17
1675960200000|2023-02-09 16:30:00|25814.9|25014.9|25685.1|24885.1|25824.7|25024.7|25668.4|24868.4|4
1675960500000|2023-02-09 16:35:00|25688.1|24888.1|25650.7|24850.7|25733.4|25265.2|25289.2|24807.3|17
1675960800000|2023-02-09 16:40:00|25647.6|24847.6|25839.8|25039.8|25876.9|25076.9|25624.8|24824.8|17
1675961100000|2023-02-09 16:45:00|25835.8|25035.8|25803.4|25003.4|25910|25110|25803.4|25003.4|16
1675961400000|2023-02-09 16:50:00|25801.4|25001.4|25824.7|25024.7|25844.3|25044.3|25738.4|24938.4|8
1675961700000|2023-02-09 16:55:00|25829.3|25029.3|25839.3|25039.3|25865.4|25402.9|25442.9|25002.3|5
1675962000000|2023-02-09 17:00:00|25842.2|25042.2|25798.7|24998.7|25854.4|25054.4|25798.7|24998.7|4
1675962300000|2023-02-09 17:05:00|25796.7|24996.7|25867.6|25067.6|25936.8|25136.8|25796.7|24996.7|9
1675962600000|2023-02-09 17:10:00|25865.6|25065.6|25808.4|25008.4|25865.6|25065.6|25807.4|25007.4|9
1675962900000|2023-02-09 17:15:00|25806.4|25006.4|25754.6|24954.6|25806.4|25006.4|25754|24954|15
1675963200000|2023-02-09 17:20:00|25754.5|24954.5|25741.6|24941.6|25754.5|24954.5|25740.6|24940.6|1
1675963500000|2023-02-09 17:25:00|25735.7|24935.7|25625|24825|25741.9|25244.8|25280.2|24821.1|16
1675963800000|2023-02-09 17:30:00|25626.5|24826.5|25623|24823|25636.3|25195|25234|24810.6|5
1675964100000|2023-02-09 17:35:00|25624|24824|25265.5|25225.5|25650.8|25225.5|25231.1|24804.9|9
1675964400000|2023-02-09 17:40:00|25268.6|25228.6|25614.8|24814.8|25647.6|25228.6|25222.2|24788.7|16
1675964700000|2023-02-09 17:45:00|25623.6|24823.6|25580.1|24780.1|25623.6|25180.7|25219.7|24779.6|11
1675965000000|2023-02-09 17:50:00|25581.1|24781.1|25592.1|24792.1|25594|25177.6|25199.1|24780.1|6
1675965300000|2023-02-09 17:55:00|25599.7|24799.7|25537.3|24737.3|25599.7|25171.1|25170.4|24697.2|14
1675965600000|2023-02-09 18:00:00|25522.7|24722.7|25521.9|24721.9|25547.5|24747.5|25516.5|24716.5|6
1675965900000|2023-02-09 18:05:00|25517.3|24717.3|25541.1|24741.1|25541.1|25023.8|25024.8|24589.3|32
1675966200000|2023-02-09 18:10:00|25544.2|24744.2|25549.7|24749.7|25568.4|25125.4|25165.4|24717.7|20
1675966500000|2023-02-09 18:15:00|25563|24763|25521.6|24721.6|25582|25154.3|25151.8|24720.6|23
1675966800000|2023-02-09 18:20:00|25520.6|24720.6|25552.9|24752.9|25581.1|25127.2|25143.6|24717.1|19
1675967100000|2023-02-09 18:25:00|25542.3|24742.3|25545.6|24745.6|25681.4|25188.1|25162.6|24733.8|50
1675967400000|2023-02-09 18:30:00|25544.1|24744.1|25529.5|24729.5|25571.6|24771.6|25520.7|24720.7|13
1675967700000|2023-02-09 18:35:00|25533.6|24733.6|25524.1|24724.1|25534.6|24734.6|25524.1|24724.1|2
1675968000000|2023-02-09 18:40:00|25524|24724|25524.8|24724.8|25537.1|25125.1|25147.3|24718.5|7
1675968300000|2023-02-09 18:45:00|25525.8|24725.8|25151.8|25127.8|25546.8|25138.7|25151.8|24722.3|2
1675968600000|2023-02-09 18:50:00|25150.3|25126.3|25173.5|25133.5|25562.2|25133.5|25149.1|24727.9|52
1675968900000|2023-02-09 18:55:00|25156.8|25116.8|25472.9|24672.9|25531.7|25116.8|25123.8|24672.9|17
1676034000000|2023-02-10 13:00:00|25260.3|24460.3|24983.6|24183.6|25261.3|24702.5|24742.5|24089.4|42
1676034300000|2023-02-10 13:05:00|24986.4|24186.4|25023.1|24223.1|25078.2|24278.2|24985.2|24185.2|9
1676034600000|2023-02-10 13:10:00|25022.2|24222.2|25020.8|24220.8|25022.2|24593|24612.8|24139.9|14
1676034900000|2023-02-10 13:15:00|25044.1|24244.1|24948.2|24148.2|25053.1|24539.6|24578.6|24148.2|4
1676035200000|2023-02-10 13:20:00|24950.1|24150.1|24754.6|23954.6|24987.4|24187.4|24754.6|23954.6|35
1676035500000|2023-02-10 13:25:00|24716.8|23916.8|24784.8|23984.8|24841|24041|24716.8|23916.8|35
1676035800000|2023-02-10 13:30:00|24763|23963|24820|24020|24826.3|24026.3|24749.9|23949.9|25
1676036100000|2023-02-10 13:35:00|24755.2|23955.2|24804.5|24004.5|24818.7|24018.7|24755.2|23955.2|7
1676036400000|2023-02-10 13:40:00|24769.9|23969.9|24852.5|24052.5|24861.8|24061.8|24769.9|23969.9|23
1676036700000|2023-02-10 13:45:00|24856.3|24056.3|24808.7|24008.7|24927.8|24127.8|24784.5|23984.5|24
1676037000000|2023-02-10 13:50:00|24806.8|24006.8|24818|24018|24819|24019|24792.5|23992.5|10
1676037300000|2023-02-10 13:55:00|24825.2|24025.2|24804.1|24004.1|24828.9|24385.2|24399.8|23988.9|33
1676293200000|2023-02-13 13:00:00|23709.3|23669.3|23544.4|23504.4|24110.5|23669.3|23544.4|23132.6|71
1676293500000|2023-02-13 13:05:00|23554.4|23514.4|23982.8|23182.8|24046.3|23636.9|23547.3|23135.3|47
1676293800000|2023-02-13 13:10:00|23981.2|23181.2|23890.7|23090.7|23996.3|23555.3|23496.4|23066.5|53
1676294100000|2023-02-13 13:15:00|23894|23094|23412.1|23372.1|23894.8|23450.1|23384|22966.1|16
1676294400000|2023-02-13 13:20:00|23407|23367|23772.9|22972.9|23797|23375|23347.8|22909.5|17
1676294700000|2023-02-13 13:25:00|23774.6|22974.6|23705.3|22905.3|23774.6|23365.1|23329.5|22905.3|16
1676295000000|2023-02-13 13:30:00|23707|22907|23751.1|22951.1|23752.7|23283.3|23298.1|22893.6|25
1676295300000|2023-02-13 13:35:00|23755.2|22955.2|23786.9|22986.9|23786.9|23343.6|23381.9|22951.1|9
1676295600000|2023-02-13 13:40:00|23786.1|22986.1|23899.6|23099.6|23902|23494.1|23493.7|22986.1|32
1676295900000|2023-02-13 13:45:00|23899.5|23099.5|23868.6|23068.6|23899.5|23479.2|23499.9|23042|48
1676296200000|2023-02-13 13:50:00|23865.3|23065.3|23861.9|23061.9|23865.3|23065.3|23815|23015|12
1676296500000|2023-02-13 13:55:00|23808.3|23008.3|23835|23035|23840|23040|23804.9|23004.9|9
1676296800000|2023-02-13 14:00:00|23838.4|23038.4|23716|22916|23846|23419.3|23360.1|22891|27
1676297100000|2023-02-13 14:05:00|23719.3|22919.3|23672.1|22872.1|23719.3|23278.4|23246.4|22865.4|32
1676297400000|2023-02-13 14:10:00|23708.8|22908.8|23287.6|23263.6|23708.8|23283.5|23285.9|22906.3|19
1676297700000|2023-02-13 14:15:00|23282.5|23258.5|23621.2|22821.2|23667.2|23258.5|23202.5|22798.8|43
1676298000000|2023-02-13 14:20:00|23613.7|22813.7|23654.5|22854.5|23672|23251.7|23243.7|22813.7|22
1676298300000|2023-02-13 14:25:00|23655.3|22855.3|23253.9|23229.9|23666.1|23233.3|23251.4|22847.8|3
1676298600000|2023-02-13 14:30:00|23251.4|23227.4|23527.8|22727.8|23617.7|23228.2|23129|22716.9|36
1676298900000|2023-02-13 14:35:00|23527|22727|23561.2|22761.2|23607.8|22807.8|23521.1|22721.1|13
1676299200000|2023-02-13 14:40:00|23536.1|22736.1|23554.4|22754.4|23573.5|23150.2|23128.9|22729.4|37
1676299500000|2023-02-13 14:45:00|23541.9|22741.9|23566.9|22766.9|23567.7|23144.1|23155.3|22731.9|44
1676299800000|2023-02-13 14:50:00|23572.8|22772.8|23550.2|22750.2|23572.8|23159.4|23192.7|22750.2|10
1676300100000|2023-02-13 14:55:00|23546.9|22746.9|23191.8|23151.8|23581.8|23162.4|23157.2|22736.9|14
1676300400000|2023-02-13 15:00:00|23164.7|23140.7|23149.3|23109.3|23576|23149.8|23140.5|22751.8|28
1676300700000|2023-02-13 15:05:00|23139.6|23115.6|23135.4|23111.4|23149.3|23116.5|23135.4|23102.6|7
1676301000000|2023-02-13 15:10:00|23135.9|23095.9|23162.6|23122.6|23549.4|23136.4|23096|22677.6|36
1676301300000|2023-02-13 15:15:00|23161.8|23121.8|23170.9|23130.9|23549.3|23130.9|23161.8|22744.3|8
1676301600000|2023-02-13 15:20:00|23169.2|23129.2|23127|23103|23169.2|23136.4|23125.3|23101.3|10
1676301900000|2023-02-13 15:25:00|23510.9|22710.9|23433.2|22633.2|23552.7|23146.6|23042.6|22627.6|57
1676302200000|2023-02-13 15:30:00|23428.1|22628.1|23436.5|22636.5|23478.9|23041.5|23033.1|22624|19
1676302500000|2023-02-13 15:35:00|23435.7|22635.7|23442.4|22642.4|23444.8|22644.8|23413.9|22613.9|13
1676302800000|2023-02-13 15:40:00|23435.7|22635.7|23427.2|22627.2|23435.7|22635.7|23427.2|22627.2|2
1676303100000|2023-02-13 15:45:00|23036.8|23012.8|22985.1|22961.1|23393.1|23012.8|22985.1|22580.6|16
1676303400000|2023-02-13 15:50:00|23413.1|22613.1|23353.1|22553.1|23413.1|22986.4|22946.7|22551.4|22
1676303700000|2023-02-13 15:55:00|23349.7|22549.7|23293.9|22493.9|23349.7|22919.4|22884.2|22486.3|42
1676304000000|2023-02-13 16:00:00|23292.2|22492.2|22900.5|22860.5|23292.2|22868.9|22900.5|22492.2|2
1676304300000|2023-02-13 16:05:00|22887.5|22863.5|22884.6|22844.6|23278|22863.5|22875.9|22477.2|37
1676304600000|2023-02-13 16:10:00|22898|22858|22913.7|22873.7|23292.1|22873.7|22886.2|22480.5|11
1676304900000|2023-02-13 16:15:00|22913.3|22889.3|22896.3|22856.3|23299.7|22896|22885.8|22483.8|66
1676305200000|2023-02-13 16:20:00|22894.6|22854.6|22875.8|22851.8|23272.9|22854.6|22875.8|22468.7|36
1676305500000|2023-02-13 16:25:00|22868.2|22844.2|22851.6|22827.6|22873.7|22844.2|22846.6|22822.6|39
1676305800000|2023-02-13 16:30:00|22857.2|22817.2|22857.2|22817.2|22857.2|22817.2|22857.2|22817.2|8
1676308500000|2023-02-13 17:15:00|23240.6|22440.6|23254.2|22454.2|23259.1|22873.9|22882.8|22440.6|180
1676308800000|2023-02-13 17:20:00|23247.5|22447.5|23246.7|22446.7|23247.5|22447.5|23246.7|22446.7|4
1676309100000|2023-02-13 17:25:00|23258.5|22458.5|23267.8|22467.8|23308|22904.2|22864.7|22458.5|56
1676309400000|2023-02-13 17:30:00|23272.9|22472.9|23259.4|22459.4|23312.1|22867.5|22879.7|22451.8|60
1676309700000|2023-02-13 17:35:00|23262.7|22462.7|23310.2|22510.2|23345|22938.3|22875.9|22445.9|37
1676310000000|2023-02-13 17:40:00|23305.2|22505.2|23286.7|22486.7|23305.2|22505.2|23278.6|22478.6|7
1676310300000|2023-02-13 17:45:00|23285.9|22485.9|23328.4|22528.4|23328.4|22914.7|22903.7|22485.1|8
1676310600000|2023-02-13 17:50:00|23327.6|22527.6|23301.7|22501.7|23327.6|22882.6|22921.8|22496|12
1676310900000|2023-02-13 17:55:00|23308.5|22508.5|23304.2|22504.2|23309.3|22509.3|23299.3|22499.3|4
1676311200000|2023-02-13 18:00:00|23323.5|22523.5|23319.3|22519.3|23323.5|22523.5|23312.7|22512.7|1
1676311500000|2023-02-13 18:05:00|23328.3|22528.3|23323.3|22523.3|23328.3|22528.3|23310|22510|2
1676311800000|2023-02-13 18:10:00|23321.7|22521.7|23313.2|22513.2|23324.1|22524.1|23293.9|22493.9|2
1676312100000|2023-02-13 18:15:00|23309.1|22509.1|22879.9|22839.9|23309.9|22855.7|22875.7|22459.9|21
1676312400000|2023-02-13 18:20:00|22876.5|22836.5|23236.3|22436.3|23236.3|22847.1|22867.7|22434.6|13
1676312700000|2023-02-13 18:25:00|23267.8|22467.8|23234.3|22434.3|23296.3|22496.3|23234.3|22434.3|51
1676313000000|2023-02-13 18:30:00|23257.7|22457.7|23224.3|22424.3|23269.5|22469.5|23224.3|22424.3|6
1676379600000|2023-02-14 13:00:00|22926.8|22126.8|23130.4|22330.4|23160.3|22360.3|22916.5|22116.5|14
1676379900000|2023-02-14 13:05:00|23127.9|22327.9|23296.3|22496.3|23296.3|22708.9|22738.6|22284.7|13
1676380200000|2023-02-14 13:10:00|23298|22498|23293|22493|23334.4|22899.9|22910.2|22477.7|16
1676380500000|2023-02-14 13:15:00|23293.7|22493.7|23324.3|22524.3|23324.4|22524.4|23289.2|22489.2|17
1676380800000|2023-02-14 13:20:00|23319.2|22519.2|22972.7|22932.7|23347.3|22943.1|22961.5|22519.2|18
1676381100000|2023-02-14 13:25:00|23346.5|22546.5|23293.6|22493.6|23346.5|22931.4|22955.4|22491.1|16
1676381400000|2023-02-14 13:30:00|23282.6|22482.6|23277.4|22477.4|23293.6|22493.6|23273.3|22473.3|6
1676381700000|2023-02-14 13:35:00|23279.1|22479.1|23285.9|22485.9|23285.9|22485.9|23275.6|22475.6|3
1676382000000|2023-02-14 13:40:00|23287.6|22487.6|22882.7|22842.7|23287.6|22844.5|22882.7|22467.6|13
1676382300000|2023-02-14 13:45:00|22872.2|22848.2|22882.7|22842.7|22882.7|22849.2|22868|22837.6|5
1676382600000|2023-02-14 13:50:00|22881|22841|22865.3|22841.3|22882.7|22844.7|22865.3|22837.5|10
1676382900000|2023-02-14 13:55:00|22864.5|22840.5|22880.4|22840.4|23269.7|22848.6|22863.3|22459.4|7
1676383200000|2023-02-14 14:00:00|22879.7|22839.7|23165.4|22365.4|23238.2|22843.4|22865.7|22364.6|5
1676383500000|2023-02-14 14:05:00|23203.7|22403.7|23205.8|22405.8|23223|22815.1|22837.4|22390|13
1676383800000|2023-02-14 14:10:00|23207.5|22407.5|23136.4|22336.4|23207.5|22407.5|23136.4|22336.4|14
1676384100000|2023-02-14 14:15:00|23134.7|22334.7|22754.8|22714.8|23139.8|22722.8|22741.8|22334.7|12
1676384400000|2023-02-14 14:20:00|22758.2|22718.2|23179|22379|23179|22745.3|22752.1|22362.7|12
1676384700000|2023-02-14 14:25:00|23180.7|22380.7|23212.4|22412.4|23257.1|22457.1|23176.6|22376.6|25
1676385000000|2023-02-14 14:30:00|23195.2|22395.2|23109.7|22309.7|23202.1|22776.6|22792.3|22302.8|49
1676385300000|2023-02-14 14:35:00|23111.4|22311.4|22767.3|22727.3|23155.6|22727.3|22739.1|22309.1|30
1676385600000|2023-02-14 14:40:00|22770.7|22730.7|23137.9|22337.9|23161.5|22741.7|22750.2|22333.5|8
1676385900000|2023-02-14 14:45:00|22752.9|22712.9|22739.9|22715.9|23137.9|22719.2|22738.2|22337.9|10
1676386200000|2023-02-14 14:50:00|23157.9|22357.9|22726.8|22686.8|23157.9|22708.8|22714.7|22357.9|56
1676386500000|2023-02-14 14:55:00|23142.5|22342.5|23123.4|22323.4|23143.5|22343.5|23121.7|22321.7|4
1676386800000|2023-02-14 15:00:00|23106.1|22306.1|23082.8|22282.8|23108.6|22698.1|22663.8|22219.4|29
1676387100000|2023-02-14 15:05:00|23081.1|22281.1|22775.4|22751.4|23171.2|22754.1|22775.4|22279.5|28
1676387400000|2023-02-14 15:10:00|22794.2|22754.2|23198.7|22398.7|23230.2|22802.5|22794.2|22374.9|32
1676387700000|2023-02-14 15:15:00|23196.2|22396.2|23223.6|22423.6|23223.6|22766.2|22801|22388.7|10
1676388000000|2023-02-14 15:20:00|22846|22806|22867.2|22827.2|23239.7|22827.2|22846|22429.9|3
1676388300000|2023-02-14 15:25:00|22875.8|22835.8|23295.9|22495.9|23301.6|22868.8|22867.9|22483.4|11
1676388600000|2023-02-14 15:30:00|23297.6|22497.6|23481.1|22681.1|23481.1|23041.1|22946.1|22497.6|33
1676388900000|2023-02-14 15:35:00|23482.8|22682.8|23513.1|22713.1|23634.8|22834.8|23460.3|22660.3|20
1676389200000|2023-02-14 15:40:00|23513.8|22713.8|23401.3|22601.3|23530.7|23112.3|23148.8|22601.3|12
1676389500000|2023-02-14 15:45:00|23390.2|22590.2|23398.8|22598.8|23455.2|22655.2|23386|22586|19
1676389800000|2023-02-14 15:50:00|23395.4|22595.4|23256.3|22456.3|23398|22911.3|22948.8|22447.2|13
1676390100000|2023-02-14 15:55:00|23258|22458|23372.5|22572.5|23423.5|22623.5|23235.5|22435.5|16
1676390400000|2023-02-14 16:00:00|23363.1|22563.1|23340|22540|23363.1|22563.1|23337.5|22537.5|4
1676390700000|2023-02-14 16:05:00|23326.7|22526.7|23369.2|22569.2|23380.9|22580.9|23272.5|22472.5|7
1676391000000|2023-02-14 16:10:00|23370.9|22570.9|23251.6|22451.6|23371.7|22571.7|23249.9|22449.9|43
1676391300000|2023-02-14 16:15:00|23248.2|22448.2|23200.1|22400.1|23248.2|22829.6|22846.9|22306.6|46
1676391600000|2023-02-14 16:20:00|23200.8|22400.8|22741.9|22717.9|23200.8|22729.6|22703.4|22301.9|45
1676391900000|2023-02-14 16:25:00|23116.6|22316.6|22711.7|22671.7|23209.2|22730.2|22705.3|22303.3|16
1676392200000|2023-02-14 16:30:00|22698.7|22674.7|23055.4|22255.4|23096.4|22674.7|22698.7|22255.4|8
1676392500000|2023-02-14 16:35:00|23057.3|22257.3|23059|22259|23072.3|22620.9|22642.4|22242.1|4
1676392800000|2023-02-14 16:40:00|23047.1|22247.1|23047.1|22247.1|23047.1|22627.9|22667.9|22245.4|4
1676393100000|2023-02-14 16:45:00|23045.4|22245.4|23067.1|22267.1|23074.9|22636|22647.5|22245.4|12
1676393400000|2023-02-14 16:50:00|23051|22251|23065.7|22265.7|23065.7|22265.7|23050.2|22250.2|1
1676393700000|2023-02-14 16:55:00|22687.2|22647.2|22717.5|22693.5|23102.4|22693.5|22680|22302.4|13
1676394000000|2023-02-14 17:00:00|22719.2|22695.2|22723.4|22699.4|22729.1|22700.2|22717.5|22689.1|19
1676394300000|2023-02-14 17:05:00|22719.9|22695.9|22723.4|22699.4|22723.4|22699.4|22719.9|22695.9|4
1676394600000|2023-02-14 17:10:00|22719.9|22695.9|23142.9|22342.9|23155.6|22699.4|22719.9|22325.3|7
1676394900000|2023-02-14 17:15:00|23148.1|22348.1|22828.4|22788.4|23268.2|22790.9|22799.4|22348.1|22
1676395200000|2023-02-14 17:20:00|22818|22794|22792.1|22768.1|23189.3|22796|22777.6|22360.8|26
1676395500000|2023-02-14 17:25:00|22781.7|22757.7|23163.3|22363.3|23169.3|22757.7|22765.3|22362.5|37
1676395800000|2023-02-14 17:30:00|23164.1|22364.1|22790|22750|23167.5|22753.5|22765.3|22357.2|6
1676396100000|2023-02-14 17:35:00|22792.5|22752.5|22767|22743|23172.5|22761.7|22767|22368.3|24
1676396400000|2023-02-14 17:40:00|22768.7|22744.7|22762.7|22738.7|22768.7|22744.7|22762.7|22738.7|12
1676396700000|2023-02-14 17:45:00|22763.5|22739.5|22772.1|22748.1|22772.1|22748.1|22762.7|22738.7|9
1676397000000|2023-02-14 17:50:00|22771.3|22747.3|22775.5|22751.5|22775.5|22751.5|22766.1|22742.1|7
1676397300000|2023-02-14 17:55:00|22773.8|22749.8|23191.9|22391.9|23216|22751.5|22773.8|22381.4|15
1676397600000|2023-02-14 18:00:00|23190.2|22390.2|22783.7|22743.7|23191.1|22770|22776.8|22386.9|28
1676397900000|2023-02-14 18:05:00|22784.4|22744.4|22794.8|22754.8|22796.5|22756.5|22783.7|22743.7|10
1676398200000|2023-02-14 18:10:00|22796.5|22756.5|23237.1|22437.1|23237.1|22816.6|22787.5|22401.5|7
1676398500000|2023-02-14 18:15:00|23237.8|22437.8|23239.1|22439.1|23243.8|22836.6|22839.3|22434.3|31
1676398800000|2023-02-14 18:20:00|23240.8|22440.8|23224.9|22424.9|23270.6|22848.6|22824.3|22414.2|13
1676399100000|2023-02-14 18:25:00|23228.4|22428.4|23448.4|22648.4|23481.7|22879.8|22840.1|22422.6|50
1676399400000|2023-02-14 18:30:00|23453.4|22653.4|23356.1|22556.1|23478.8|22678.8|23351.9|22551.9|10
1676399700000|2023-02-14 18:35:00|23375.3|22575.3|23283.7|22483.7|23375.3|22575.3|23278|22478|4
1676400000000|2023-02-14 18:40:00|23282.2|22482.2|23262.7|22462.7|23308.5|22851.5|22859.9|22448.5|10
1676400300000|2023-02-14 18:45:00|23265.2|22465.2|23247.6|22447.6|23321.2|22852.7|22888.4|22445.9|3
1676400600000|2023-02-14 18:50:00|23246.8|22446.8|23270.7|22470.7|23270.7|22855.6|22872.7|22446.8|21
1676400900000|2023-02-14 18:55:00|22889.9|22849.9|23163.5|22363.5|23328.9|22862.5|22772.6|22363.5|65
1676466000000|2023-02-15 13:00:00|23344.8|22544.8|23355.4|22555.4|23361.9|22561.9|23331.1|22531.1|5
1676466300000|2023-02-15 13:05:00|23356.1|22556.1|23356.1|22556.1|23368.4|22965.9|22962.9|22515.1|20
1676466600000|2023-02-15 13:10:00|23356.8|22556.8|23320.1|22520.1|23356.8|22904.8|22930.1|22505|18
1676466900000|2023-02-15 13:15:00|23319.3|22519.3|22912.8|22888.8|23319.3|22895.5|22910.3|22500|4
1676467200000|2023-02-15 13:20:00|23271.5|22471.5|22887.2|22847.2|23271.5|22855.8|22861.3|22453.7|8
1676467500000|2023-02-15 13:25:00|22883.7|22843.7|23253|22453|23260.5|22847.2|22816.4|22432|18
1676467800000|2023-02-15 13:30:00|23252.9|22452.9|23247.2|22447.2|23254.7|22454.7|23247.2|22447.2|4
1676468100000|2023-02-15 13:35:00|23246.4|22446.4|23245.7|22445.7|23246.4|22446.4|23240.7|22440.7|1
1676468400000|2023-02-15 13:40:00|23244.9|22444.9|23249.4|22449.4|23249.4|22449.4|23242.4|22442.4|18
1676468700000|2023-02-15 13:45:00|23250.2|22450.2|23255.1|22455.1|23256.2|22854.2|22869.4|22450.2|11
1676469000000|2023-02-15 13:50:00|23256.9|22456.9|23294.6|22494.6|23297.9|22873.4|22903.6|22456.9|27
1676469300000|2023-02-15 13:55:00|23295.4|22495.4|22923.9|22883.9|23295.4|22885.6|22910.8|22487.6|9
1676469600000|2023-02-15 14:00:00|22920.4|22880.4|22929.9|22889.9|22930.6|22896.6|22904.8|22880.3|10
1676469900000|2023-02-15 14:05:00|22929.8|22889.8|22929.8|22889.8|22929.8|22889.8|22929.8|22889.8|2
1676470200000|2023-02-15 14:10:00|22928.1|22888.1|22940.3|22900.3|23318.8|22900.3|22928.1|22512.1|12
1676470500000|2023-02-15 14:15:00|22943.8|22903.8|23274.5|22474.5|23294.8|22914.3|22909.8|22474.5|21
1676470800000|2023-02-15 14:20:00|23275.2|22475.2|23299.8|22499.8|23299.8|22863.3|22885.6|22475.2|6
1676471100000|2023-02-15 14:25:00|23303|22503|23325.5|22525.5|23325.5|22525.5|23303|22503|14
1676471400000|2023-02-15 14:30:00|22946.2|22906.2|22901.7|22861.7|23295.2|22912.5|22886.2|22480.9|42
1676471700000|2023-02-15 14:35:00|22901.6|22861.6|23318.4|22518.4|23318.4|22898.9|22901.6|22486.6|9
1676472000000|2023-02-15 14:40:00|22928.2|22904.2|23280.9|22480.9|23285.4|22904.2|22872.1|22465.3|8
1676472300000|2023-02-15 14:45:00|23279.1|22479.1|23282.6|22482.6|23282.6|22482.6|23279.1|22479.1|4
1676472600000|2023-02-15 14:50:00|23283.3|22483.3|22885.3|22861.3|23283.3|22880.6|22883.6|22483.3|17
1676472900000|2023-02-15 14:55:00|22887.6|22847.6|22872.8|22848.8|22887.6|22850.6|22872.8|22847.6|7
1676473200000|2023-02-15 15:00:00|22879.3|22839.3|23277.8|22477.8|23315.3|22892.2|22879.3|22477.8|15
1676473500000|2023-02-15 15:05:00|23275.3|22475.3|23238.3|22438.3|23275.3|22475.3|23226|22426|6
1676473800000|2023-02-15 15:10:00|23234.8|22434.8|22716.4|22676.4|23234.8|22776|22716.4|22297.9|51
1676474100000|2023-02-15 15:15:00|22709.4|22669.4|22714.3|22674.3|23095|22677.1|22649.4|22245.5|34
1676474400000|2023-02-15 15:20:00|22715|22675|22729.1|22689.1|22740.7|22710.2|22707.8|22675|65
1676474700000|2023-02-15 15:25:00|22723.6|22699.6|22728.5|22704.5|22728.6|22704.6|22723.6|22699.6|11
1676475000000|2023-02-15 15:30:00|23158.8|22358.8|23142|22342|23158.8|22358.8|23140.2|22340.2|5
1676475300000|2023-02-15 15:35:00|23142.7|22342.7|23141.9|22341.9|23142.7|22342.7|23141.9|22341.9|8
1676475600000|2023-02-15 15:40:00|23142.7|22342.7|23140.9|22340.9|23142.7|22342.7|23140.2|22340.2|0
1676475900000|2023-02-15 15:45:00|23141.6|22341.6|23141.6|22341.6|23145.9|22707.4|22747.4|22312.5|5
1676476200000|2023-02-15 15:50:00|23144.1|22344.1|22732.3|22708.3|23146.9|22708.3|22726.3|22336.3|5
1676476500000|2023-02-15 15:55:00|22731.5|22707.5|22616.4|22592.4|23085.4|22708.3|22616.4|22238.4|22
1676476800000|2023-02-15 16:00:00|22618.2|22594.2|22619.8|22579.8|23002.1|22594.2|22611.1|22202.1|0
1676477100000|2023-02-15 16:05:00|22637.4|22597.4|22637.4|22597.4|22637.4|22597.4|22637.4|22597.4|1
1676477400000|2023-02-15 16:10:00|22636.7|22596.7|22635.9|22595.9|22636.7|22596.7|22632.4|22592.4|2
1676477700000|2023-02-15 16:15:00|22630.6|22590.6|22630.4|22606.4|22637.7|22606.4|22628.6|22590.6|3
1676478000000|2023-02-15 16:20:00|22633.9|22609.9|23020.7|22220.7|23020.7|22609.9|22528.7|22126.7|27
1676478300000|2023-02-15 16:25:00|23018.5|22218.5|23067.4|22267.4|23069.2|22269.2|23011.7|22211.7|1
1676478600000|2023-02-15 16:30:00|23074.9|22274.9|23052.4|22252.4|23087.4|22622.1|22639.4|22219.1|5
1676478900000|2023-02-15 16:35:00|23004.9|22204.9|22995.9|22195.9|23040.6|22240.6|22989.1|22189.1|22
1676479200000|2023-02-15 16:40:00|23023.4|22223.4|23012.6|22212.6|23023.4|22223.4|23010.8|22210.8|7
1676479500000|2023-02-15 16:45:00|23014.1|22214.1|23060.5|22260.5|23101.6|22301.6|23014.1|22214.1|3
1676479800000|2023-02-15 16:50:00|23059.8|22259.8|23040.5|22240.5|23120.5|22320.5|23040.5|22240.5|6
1676480100000|2023-02-15 16:55:00|23042.2|22242.2|22656.5|22616.5|23069|22637.6|22656.5|22241.5|23
1676480400000|2023-02-15 17:00:00|23068.2|22268.2|23094|22294|23094|22294|23063.2|22263.2|1
1676480700000|2023-02-15 17:05:00|23091.8|22291.8|23037.6|22237.6|23098.2|22298.2|23037.6|22237.6|33
1676481000000|2023-02-15 17:10:00|23040.1|22240.1|23037.6|22237.6|23040.1|22240.1|23037.6|22237.6|10
1676481300000|2023-02-15 17:15:00|23038.3|22238.3|23111.4|22311.4|23111.4|22311.4|23038.3|22238.3|4
1676481600000|2023-02-15 17:20:00|23069.6|22269.6|23044.3|22244.3|23071.4|22271.4|23041.1|22241.1|14
1676481900000|2023-02-15 17:25:00|23047.8|22247.8|22661|22621|23047.8|22623.5|22659.3|22239.3|2
1676482200000|2023-02-15 17:30:00|22661.8|22621.8|23056|22256|23056|22638.5|22652.3|22256|25
1676482500000|2023-02-15 17:35:00|22676.7|22636.7|23103.5|22303.5|23123.5|22687.9|22676.7|22303.5|4
1676482800000|2023-02-15 17:40:00|23106|22306|23143.4|22343.4|23145.2|22345.2|23106|22306|2
1676483100000|2023-02-15 17:45:00|23139.8|22339.8|23130.9|22330.9|23139.8|22339.8|23130.9|22330.9|11
1676483400000|2023-02-15 17:50:00|23105.9|22305.9|23105.2|22305.2|23105.9|22305.9|23105.2|22305.2|1
1676483700000|2023-02-15 17:55:00|23105.1|22305.1|23105.9|22305.9|23105.9|22305.9|23105.1|22305.1|21
1676484000000|2023-02-15 18:00:00|23101.6|22301.6|23100.8|22300.8|23104.1|22304.1|23100.8|22300.8|21
1676484300000|2023-02-15 18:05:00|23101.6|22301.6|23106.5|22306.5|23106.5|22306.5|23100.8|22300.8|13
1676484600000|2023-02-15 18:10:00|23105.8|22305.8|23145.9|22345.9|23147|22701.4|22741.4|22297.7|13
1676484900000|2023-02-15 18:15:00|23146.7|22346.7|23091.8|22291.8|23163.7|22363.7|23091.8|22291.8|0
1676485200000|2023-02-15 18:20:00|23084.7|22284.7|23084|22284|23090.7|22290.7|23084|22284|3
1676485500000|2023-02-15 18:25:00|23078.7|22278.7|23104.1|22304.1|23104.1|22671.6|22709.8|22277.2|26
1676485800000|2023-02-15 18:30:00|23102.3|22302.3|23091|22291|23102.3|22662.7|22686.7|22291|0
1676486100000|2023-02-15 18:35:00|23090.9|22290.9|23117.7|22317.7|23117.7|22657.6|22681.6|22290.9|25
1676486400000|2023-02-15 18:40:00|23116.2|22316.2|23078.7|22278.7|23118.4|22318.4|23078.7|22278.7|0
1676486700000|2023-02-15 18:45:00|23078.6|22278.6|23077.2|22277.2|23079.4|22279.4|23077.2|22277.2|0
1676487000000|2023-02-15 18:50:00|23075.4|22275.4|23085.1|22285.1|23126.8|22326.8|23044.3|22244.3|36
1676487300000|2023-02-15 18:55:00|23083.9|22283.9|22988.4|22188.4|23083.9|22283.9|22988.4|22188.4|19
1676552400000|2023-02-16 13:00:00|23269.9|22469.9|23234.9|22434.9|23269.9|22469.9|23156.8|22356.8|39
1676552700000|2023-02-16 13:05:00|23249.9|22449.9|23301.2|22501.2|23303|22503|23249.9|22449.9|20
1676553000000|2023-02-16 13:10:00|23301.9|22501.9|23167.4|22367.4|23306.2|22748.8|22787|22367.4|15
1676553300000|2023-02-16 13:15:00|23166.7|22366.7|23065.8|22265.8|23166.7|22747.2|22727.1|22265.8|32
1676553600000|2023-02-16 13:20:00|23065.1|22265.1|23152.1|22352.1|23158.7|22634.5|22608.4|22210.7|24
1676553900000|2023-02-16 13:25:00|23150.3|22350.3|23191.4|22391.4|23191.4|22391.4|23126.8|22326.8|6
1676554200000|2023-02-16 13:30:00|23192.1|22392.1|23077.3|22277.3|23192.1|22392.1|23077.3|22277.3|6
1676554500000|2023-02-16 13:35:00|23076.6|22276.6|23114.2|22314.2|23114.2|22314.2|23074.8|22274.8|2
1676554800000|2023-02-16 13:40:00|23114.9|22314.9|23131.9|22331.9|23133.7|22706.3|22746.3|22314.9|11
1676555100000|2023-02-16 13:45:00|23132.6|22332.6|23188.9|22388.9|23191.1|22391.1|23132.6|22332.6|4
1676555400000|2023-02-16 13:50:00|23190.7|22390.7|23180.4|22380.4|23192.1|22771|22811|22378.7|13
1676555700000|2023-02-16 13:55:00|23179|22379|23188.9|22388.9|23194.3|22394.3|23168.3|22368.3|3
1676556000000|2023-02-16 14:00:00|23190.7|22390.7|23161.9|22361.9|23194.3|22764.8|22788.8|22361.9|2
1676556300000|2023-02-16 14:05:00|23160.5|22360.5|22764.6|22740.6|23160.5|22743.8|22764.6|22349.7|2
1676556600000|2023-02-16 14:10:00|22761|22737|22758.7|22718.7|22764.6|22740.6|22754.2|22718.7|4
1676556900000|2023-02-16 14:15:00|23138|22338|23127.1|22327.1|23138|22338|23123.6|22323.6|1
1676557200000|2023-02-16 14:20:00|23125|22325|23127.1|22327.1|23128.9|22328.9|23125|22325|5
1676557500000|2023-02-16 14:25:00|23128.9|22328.9|23127.1|22327.1|23128.9|22328.9|23127.1|22327.1|14
1676557800000|2023-02-16 14:30:00|22737|22713|22739.5|22699.5|23117.5|22713|22728.7|22317.5|11
1676558100000|2023-02-16 14:35:00|22737.7|22697.7|22732.7|22692.7|22737.7|22697.7|22732.7|22692.7|2
1676558400000|2023-02-16 14:40:00|22738.1|22698.1|22789.6|22749.6|23179.6|22753.9|22738.1|22344.6|38
1676558700000|2023-02-16 14:45:00|22788.4|22764.4|22814.2|22790.2|22814.2|22790.2|22788.4|22760.3|10
1676559000000|2023-02-16 14:50:00|23204.3|22404.3|23151.3|22351.3|23204.3|22776.2|22769.9|22351.3|24
1676559300000|2023-02-16 14:55:00|23162.1|22362.1|23155.3|22355.3|23162.1|22741.4|22781.4|22353.2|7
1676559600000|2023-02-16 15:00:00|23157|22357|22752.4|22712.4|23157.4|22739.7|22752.4|22337.4|25
1676559900000|2023-02-16 15:05:00|23124.2|22324.2|22766.7|22726.7|23141.7|22726.7|22727.4|22322|19
1676560200000|2023-02-16 15:10:00|23147.4|22347.4|23176.3|22376.3|23176.3|22726.7|22766.7|22347.4|24
1676560500000|2023-02-16 15:15:00|23176.2|22376.2|23169.4|22369.4|23179.8|22379.8|23169.4|22369.4|24
1676560800000|2023-02-16 15:20:00|23168.7|22368.7|23168|22368|23169.8|22369.8|23168|22368|9
1676561100000|2023-02-16 15:25:00|23175.2|22375.2|23174.1|22374.1|23177.7|22377.7|23173.4|22373.4|3
1676561400000|2023-02-16 15:30:00|23174|22374|22753.1|22729.1|23176.5|22745.2|22753.1|22374|22
1676561700000|2023-02-16 15:35:00|22761.8|22721.8|22753.1|22729.1|22761.8|22729.8|22753.1|22721.1|3
1676562000000|2023-02-16 15:40:00|22753.5|22729.5|22743.3|22703.3|23155.8|22733.8|22741.5|22315.8|13
1676562300000|2023-02-16 15:45:00|22743.2|22703.2|22743.2|22703.2|22743.2|22703.2|22743.2|22703.2|2
1676562600000|2023-02-16 15:50:00|22740.7|22700.7|23104.3|22304.3|23115.8|22713.4|22726.8|22304.3|18
1676562900000|2023-02-16 15:55:00|22725|22685|23105|22305|23105|22686.8|22707.9|22291.1|7
1676563200000|2023-02-16 16:00:00|23105.6|22305.6|23114.6|22314.6|23114.6|22314.6|23105.6|22305.6|3
1676563500000|2023-02-16 16:05:00|23135.7|22335.7|23128.9|22328.9|23167.1|22746.2|22765.7|22323.9|42
1676563800000|2023-02-16 16:10:00|23124.6|22324.6|23169.6|22369.6|23175.3|22749.4|22744.1|22323.9|17
1676564100000|2023-02-16 16:15:00|23165.3|22365.3|22768.6|22744.6|23168.9|22744.6|22768.6|22355.2|0
1676564400000|2023-02-16 16:20:00|23178.8|22378.8|22789.8|22765.8|23181.3|22776.8|22785.8|22378.1|10
1676564700000|2023-02-16 16:25:00|22793.9|22753.9|22796.6|22772.6|22800.3|22773.3|22779.8|22748.5|6
1676565000000|2023-02-16 16:30:00|22797.3|22773.3|22795.8|22771.8|22801.6|22777.6|22795.8|22771.8|2
1676565300000|2023-02-16 16:35:00|22796.5|22772.5|22792.2|22768.2|22796.5|22772.5|22786.1|22762.1|1
1676565600000|2023-02-16 16:40:00|22791.5|22767.5|22789.7|22765.7|22791.5|22767.5|22789.7|22765.7|12
1676565900000|2023-02-16 16:45:00|22787.2|22763.2|22789.6|22765.6|22789.7|22765.7|22787.2|22763.2|5
1676566200000|2023-02-16 16:50:00|22792.1|22768.1|22796|22772|22797.9|22772.7|22792.1|22757.9|3
1676566500000|2023-02-16 16:55:00|22794.6|22770.6|22789.6|22765.6|22797.9|22770.6|22786|22757.9|17
1676566800000|2023-02-16 17:00:00|22811.2|22771.2|23232.4|22432.4|23239.4|22771.2|22811.2|22423.7|20
1676567100000|2023-02-16 17:05:00|23221.6|22421.6|23202.6|22402.6|23221.6|22421.6|23197.6|22397.6|0
1676567400000|2023-02-16 17:10:00|23200.8|22400.8|23193.9|22393.9|23200.8|22400.8|23185.7|22385.7|0
1676567700000|2023-02-16 17:15:00|23197.5|22397.5|23198.5|22398.5|23200.3|22400.3|23197.5|22397.5|0
1676568000000|2023-02-16 17:20:00|23207.5|22407.5|23225.9|22425.9|23225.9|22802.5|22840|22403.9|6
1676568300000|2023-02-16 17:25:00|23244.7|22444.7|23268.6|22468.6|23270.4|22470.4|23242.9|22442.9|3
1676568600000|2023-02-16 17:30:00|23278.3|22478.3|23284.4|22484.4|23287.2|22487.2|23265.1|22465.1|3
1676568900000|2023-02-16 17:35:00|23284.3|22484.3|23284.3|22484.3|23284.3|22484.3|23284.3|22484.3|0
1676569200000|2023-02-16 17:40:00|23286.1|22486.1|22916.9|22876.9|23292.8|22877|22916.9|22486.1|2
1676569500000|2023-02-16 17:45:00|22916.2|22876.2|23297.6|22497.6|23298.3|22876.9|22916.2|22497.6|4
1676569800000|2023-02-16 17:50:00|22916.2|22876.2|22907.5|22883.5|22916.2|22883.5|22907.5|22876.2|0
1676570100000|2023-02-16 17:55:00|23367.8|22567.8|23409.8|22609.8|23437.5|22637.5|23367.8|22567.8|42
1676570400000|2023-02-16 18:00:00|23029.4|22989.4|23369.2|22569.2|23408.7|22989.4|22982.2|22547.9|15
1676570700000|2023-02-16 18:05:00|23368.5|22568.5|23366.3|22566.3|23368.5|22568.5|23366.3|22566.3|1
1676571000000|2023-02-16 18:10:00|23357.3|22557.3|23349.9|22549.9|23360.9|22560.9|23349.9|22549.9|0
1676571300000|2023-02-16 18:15:00|23347.4|22547.4|23348.1|22548.1|23348.1|22548.1|23347.4|22547.4|0
1676571600000|2023-02-16 18:20:00|23348.8|22548.8|23346.5|22546.5|23348.8|22548.8|23344.4|22544.4|0
1676571900000|2023-02-16 18:25:00|23342.9|22542.9|22976.8|22952.8|23379.1|22965|22973.2|22540.8|9
1676572200000|2023-02-16 18:30:00|22975.4|22951.4|23374.6|22574.6|23376.4|22955.3|22970.4|22568.4|8
1676572500000|2023-02-16 18:35:00|23375.3|22575.3|23374.6|22574.6|23385.7|22963|22987|22559.9|21
1676572800000|2023-02-16 18:40:00|23376.4|22576.4|23373.6|22573.6|23385.7|22972.2|22996.2|22567.4|13
1676573100000|2023-02-16 18:45:00|23376.4|22576.4|22986|22962|23377.4|22963.4|22986|22575.6|3
1676573400000|2023-02-16 18:50:00|22980.5|22956.5|23368.2|22568.2|23384.5|22969|22980.5|22565.3|10
1676573700000|2023-02-16 18:55:00|23370|22570|23377.5|22577.5|23377.5|22970.8|22994.8|22570|9
1676638800000|2023-02-17 13:00:00|23033.6|22993.6|23476.7|22676.7|23575.5|23019.3|23033.6|22590.3|24
1676639100000|2023-02-17 13:05:00|23478.5|22678.5|23477.8|22677.8|23479.7|22679.7|23472.4|22672.4|28
1676639400000|2023-02-17 13:10:00|23480.5|22680.5|23567.3|22767.3|23569.2|22769.2|23480.5|22680.5|8
1676639700000|2023-02-17 13:15:00|23564.8|22764.8|23564.1|22764.1|23564.8|22764.8|23564.1|22764.1|0
1676640000000|2023-02-17 13:20:00|23568.1|22768.1|23580.9|22780.9|23581|22781|23568.1|22768.1|0
1676640300000|2023-02-17 13:25:00|23581.6|22781.6|23556.3|22756.3|23581.6|23163.6|23187.6|22743.3|7
1676640600000|2023-02-17 13:30:00|23550.1|22750.1|23528.2|22728.2|23550.1|22750.1|23528.2|22728.2|0
1676640900000|2023-02-17 13:35:00|23527.5|22727.5|23498.2|22698.2|23527.5|22727.5|23498.2|22698.2|0
1676641200000|2023-02-17 13:40:00|23498.1|22698.1|23528.8|22728.8|23528.8|23102.2|23100.1|22692|9
1676641500000|2023-02-17 13:45:00|23530.6|22730.6|23525.6|22725.6|23532.4|22732.4|23525.6|22725.6|5
1676641800000|2023-02-17 13:50:00|23524.9|22724.9|23516.2|22716.2|23524.9|22724.9|23516.2|22716.2|2
1676642100000|2023-02-17 13:55:00|23528.7|22728.7|23557.9|22757.9|23557.9|22757.9|23528|22728|13
1676642400000|2023-02-17 14:00:00|23556|22756|23552.3|22752.3|23556|22756|23550.5|22750.5|2
1676642700000|2023-02-17 14:05:00|23552.9|22752.9|23555.4|22755.4|23555.4|23157.8|23170.7|22752.9|2
1676643000000|2023-02-17 14:10:00|23567.4|22767.4|23542.9|22742.9|23567.4|23132.9|23172.9|22737.9|8
1676643300000|2023-02-17 14:15:00|23544.7|22744.7|23534.5|22734.5|23546.4|22746.4|23524.7|22724.7|11
1676643600000|2023-02-17 14:20:00|23533.9|22733.9|23149.7|23109.7|23536.9|23115.6|23148.6|22729.2|38
1676643900000|2023-02-17 14:25:00|23151.5|23111.5|23151.5|23111.5|23151.5|23111.5|23151.5|23111.5|4
1676644200000|2023-02-17 14:30:00|23144.2|23120.2|23173.5|23133.5|23558.4|23133.5|23144.2|22740.3|4
1676644500000|2023-02-17 14:35:00|23172.8|23132.8|23547.6|22747.6|23549.5|23140.1|23164.1|22747.6|1
1676644800000|2023-02-17 14:40:00|23545.8|22745.8|23550.8|22750.8|23550.8|22750.8|23545.8|22745.8|1
1676645100000|2023-02-17 14:45:00|23548.9|22748.9|23571|22771|23571.7|23147.5|23170.9|22745.7|10
1676645400000|2023-02-17 14:50:00|23572.8|22772.8|23212.4|23172.4|23586.4|23181|23197.7|22772.8|11
1676645700000|2023-02-17 14:55:00|23265.7|23225.7|23670.5|22870.5|23689.4|23225.7|23265.7|22825.5|41
1676646000000|2023-02-17 15:00:00|23666.2|22866.2|23686.8|22886.8|23686.8|22886.8|23626.8|22826.8|22
1676646300000|2023-02-17 15:05:00|23687.4|22887.4|23660.5|22860.5|23689.3|22889.3|23656.9|22856.9|11
1676646600000|2023-02-17 15:10:00|23662.4|22862.4|23662.3|22862.3|23662.4|22862.4|23662.3|22862.3|3
1676646900000|2023-02-17 15:15:00|23656.8|22856.8|23653.2|22853.2|23664.4|23239.4|23279.4|22838.4|28
1676647200000|2023-02-17 15:20:00|23655.1|22855.1|23671.5|22871.5|23685.2|22885.2|23655.1|22855.1|50
1676647500000|2023-02-17 15:25:00|23670.8|22870.8|23671.2|22871.2|23671.2|23244|23268.8|22849.5|27
1676647800000|2023-02-17 15:30:00|23670.5|22870.5|23660.6|22860.6|23684.3|22884.3|23660.6|22860.6|17
1676648100000|2023-02-17 15:35:00|23659.4|22859.4|23658.6|22858.6|23668|23260.3|23268.5|22858|6
1676648400000|2023-02-17 15:40:00|23657.3|22857.3|23276.1|23236.1|23659.3|23239.8|23276.1|22853.6|52
1676648700000|2023-02-17 15:45:00|23658.6|22858.6|23276.9|23252.9|23658.6|23252.9|23273.2|22856.7|38
1676649000000|2023-02-17 15:50:00|23288.2|23248.2|23743.5|22943.5|23795.5|23382.2|23288.2|22873.8|35
1676649300000|2023-02-17 15:55:00|23741.7|22941.7|23741.6|22941.6|23751.6|23328.7|23341|22904.8|74
1676649600000|2023-02-17 16:00:00|23746.6|22946.6|23381.6|23341.6|23757.7|23341.6|23377.3|22946.6|1
1676649900000|2023-02-17 16:05:00|23782.1|22982.1|23398.5|23358.5|23782.8|23377.1|23389.2|22970.9|2
1676650200000|2023-02-17 16:10:00|23774.1|22974.1|23398|23374|23774.1|23374|23380.5|22959|26
1676650500000|2023-02-17 16:15:00|23403.5|23379.5|23800.4|23000.4|23805.3|23394.1|23403.5|22987.4|19
1676650800000|2023-02-17 16:20:00|23419.8|23379.8|23416.1|23392.1|23422.8|23392.1|23412.4|23379.1|3
1676651100000|2023-02-17 16:25:00|23415.4|23391.4|23385.4|23361.4|23796.3|23391.4|23378|22962.2|5
1676651400000|2023-02-17 16:30:00|23381.7|23357.7|23394.1|23354.1|23399.2|23362.7|23381.7|23354.1|4
1676651700000|2023-02-17 16:35:00|23396|23356|23413.5|23389.5|23413.5|23389.5|23384.1|23356|6
1676652000000|2023-02-17 16:40:00|23416|23392|23430.8|23390.8|23801.5|23408.8|23416|22987.1|7
1676652300000|2023-02-17 16:45:00|23808.8|23008.8|23420.9|23396.9|23808.8|23396.9|23413.5|22999.6|0
1676652600000|2023-02-17 16:50:00|23423.4|23399.4|23427|23387|23430.7|23403.7|23421.5|23387|9
1676652900000|2023-02-17 16:55:00|23425.2|23385.2|23401.3|23361.3|23425.2|23385.2|23401.3|23361.3|9
1676653200000|2023-02-17 17:00:00|23402|23362|23388.4|23364.4|23402|23364.4|23387.8|23355.1|11
1676653500000|2023-02-17 17:05:00|23390.3|23366.3|23786.9|22986.9|23795.6|23371.3|23388.9|22986.9|1
1676653800000|2023-02-17 17:10:00|23408.2|23368.2|23404.5|23380.5|23411.9|23380.6|23404.5|23368.2|0
1676654100000|2023-02-17 17:15:00|23406.4|23382.4|23402.7|23378.7|23406.4|23382.4|23400.2|23376.2|2
1676654400000|2023-02-17 17:20:00|23406.3|23382.3|23448|23408|23832.4|23413|23397.7|23008.7|16
1676654700000|2023-02-17 17:25:00|23438|23414|23458.9|23434.9|23848|23434.9|23432.5|22991.8|16
1676655000000|2023-02-17 17:30:00|23468.8|23444.8|23464.5|23424.5|23876.8|23447.9|23462|23047|22
1676655300000|2023-02-17 17:35:00|23466.3|23426.3|23879.2|23079.2|23879.2|23426.3|23466.3|23064.3|16
1676655600000|2023-02-17 17:40:00|23875.5|23075.5|23499.9|23459.9|23883|23460|23499.9|23073.7|1
1676655900000|2023-02-17 17:45:00|23506.1|23466.1|23873.1|23073.1|23876.8|23466.1|23498.1|23073.1|6
1676656200000|2023-02-17 17:50:00|23873|23073|23873|23073|23873|23073|23873|23073|3
1676656500000|2023-02-17 17:55:00|23876.7|23076.7|23874.8|23074.8|23876.7|23076.7|23873|23073|5
1676656800000|2023-02-17 18:00:00|23504.2|23464.2|23481.8|23441.8|23894.8|23494.7|23481.8|23073.6|6
1676657100000|2023-02-17 18:05:00|23471.3|23447.3|23949.2|23149.2|23949.2|23459.8|23470.6|23093.6|16
1676657400000|2023-02-17 18:10:00|23579.2|23539.2|23925.4|23125.4|23959.9|23539.2|23542.8|23108.9|0
1676657700000|2023-02-17 18:15:00|23922.9|23122.9|23913.5|23113.5|23929.2|23529|23521.6|23094.3|5
1676658000000|2023-02-17 18:20:00|23911|23111|23855.4|23055.4|23911|23401.6|23425.6|23010.3|17
1676658300000|2023-02-17 18:25:00|23858|23058|23881.6|23081.6|23895.3|23095.3|23835.8|23035.8|8
1676658600000|2023-02-17 18:30:00|23879.7|23079.7|23934.8|23134.8|23949.8|23524|23544.3|23075.4|4
1676658900000|2023-02-17 18:35:00|23936.7|23136.7|23936|23136|23936.7|23136.7|23936|23136|0
1676659200000|2023-02-17 18:40:00|23926.1|23126.1|23928.5|23128.5|23928.6|23128.6|23926.1|23126.1|1
1676659500000|2023-02-17 18:45:00|23927.2|23127.2|23866|23066|23927.2|23127.2|23866|23066|1
1676659800000|2023-02-17 18:50:00|23869.7|23069.7|23811.4|23011.4|23877.3|23077.3|23752|22952|6
1676660100000|2023-02-17 18:55:00|23812.7|23012.7|23853.3|23053.3|23853.3|23053.3|23761.6|22961.6|7
1676984400000|2023-02-21 13:00:00|23353.2|23313.2|23665.6|22865.6|23768.2|23338.6|23331.1|22818.6|31
1676984700000|2023-02-21 13:05:00|23666.1|22866.1|23719.6|22919.6|23735.1|22935.1|23665.6|22865.6|4
1676985000000|2023-02-21 13:10:00|23707.6|22907.6|23815|23015|23815|23370.5|23393.5|22907.1|1
1676985300000|2023-02-21 13:15:00|23817|23017|23812.5|23012.5|23879.1|23447|23448|23012.5|14
1676985600000|2023-02-21 13:20:00|23802|23002|23354.4|22554.4|23802|23255.5|23265|22554.4|50
1676985900000|2023-02-21 13:25:00|23352.4|22552.4|23310.9|22510.9|23362.9|22784.4|22824.4|22384.4|21
1676986200000|2023-02-21 13:30:00|23308.9|22508.9|23397.4|22597.4|23450.9|22650.9|23308.9|22508.9|10
1676986500000|2023-02-21 13:35:00|23401.4|22601.4|23414.4|22614.4|23414.4|22972.3|22959.3|22580.4|10
1676986800000|2023-02-21 13:40:00|23454.3|22654.3|23496.8|22696.8|23496.8|23013.8|23025.8|22577.3|1
1676987100000|2023-02-21 13:45:00|23496.3|22696.3|23474.3|22674.3|23511.8|22711.8|23474.3|22674.3|0
1676987400000|2023-02-21 13:50:00|23472.3|22672.3|23425.7|22625.7|23472.3|23046.7|23051.7|22605.2|11
1676987700000|2023-02-21 13:55:00|23422.7|22622.7|23045.7|23005.7|23424.2|23005.7|23036.2|22593.7|7
1676988000000|2023-02-21 14:00:00|23413.2|22613.2|23393.6|22593.6|23413.2|22988.2|23027.7|22593.2|13
1676988300000|2023-02-21 14:05:00|23396.6|22596.6|23360.1|22560.1|23396.6|22983.1|22982.1|22557.6|14
1676988600000|2023-02-21 14:10:00|23375.6|22575.6|23409.1|22609.1|23409.1|22959.6|22981.6|22562.6|2
1676988900000|2023-02-21 14:15:00|23429.1|22629.1|23419|22619|23474.6|22674.6|23419|22619|2
1676989200000|2023-02-21 14:20:00|23418.5|22618.5|23571.5|22771.5|23610.5|22810.5|23418.5|22618.5|9
1676989500000|2023-02-21 14:25:00|23566.5|22766.5|23541|22741|23584|22784|23541|22741|2
1676989800000|2023-02-21 14:30:00|23543|22743|23651.4|22851.4|23705.4|23164.5|23175.9|22741.5|5
1676990100000|2023-02-21 14:35:00|23626.4|22826.4|23662.9|22862.9|23662.9|22862.9|23623.9|22823.9|19
1676990400000|2023-02-21 14:40:00|23665.4|22865.4|23673.8|22873.8|23680.9|22880.9|23662.9|22862.9|8
1676990700000|2023-02-21 14:45:00|23674.3|22874.3|23696.3|22896.3|23699.3|22899.3|23657.3|22857.3|3
1676991000000|2023-02-21 14:50:00|23694.3|22894.3|23456.3|22656.3|23696.8|23262.8|23284.3|22652.8|6
1676991300000|2023-02-21 14:55:00|23460.8|22660.8|23510.2|22710.2|23542.8|22742.8|23460.8|22660.8|10
1676991600000|2023-02-21 15:00:00|23508.2|22708.2|23516.2|22716.2|23520.2|22720.2|23491.2|22691.2|5
1676991900000|2023-02-21 15:05:00|23518.2|22718.2|23587.7|22787.7|23605.2|22805.2|23518.2|22718.2|2
1676992200000|2023-02-21 15:10:00|23587.2|22787.2|23558.1|22758.1|23587.7|22787.7|23557.6|22757.6|5
1676992500000|2023-02-21 15:15:00|23559.1|22759.1|23546.1|22746.1|23578.1|23129.1|23169.1|22742.1|28
1676992800000|2023-02-21 15:20:00|23541.6|22741.6|23548.6|22748.6|23548.6|23119.6|23143.6|22739.1|2
1676993100000|2023-02-21 15:25:00|23550.6|22750.6|23547|22747|23553|22753|23546|22746|12
1676993400000|2023-02-21 15:30:00|23561.5|22761.5|23564|22764|23564|23136.5|23176.5|22758|0
1676993700000|2023-02-21 15:35:00|23563.5|22763.5|23547.5|22747.5|23564|23122.5|23162.5|22742|32
1676994000000|2023-02-21 15:40:00|23547.4|22747.4|23549.9|22749.9|23549.9|22749.9|23547.4|22747.4|2
1676994300000|2023-02-21 15:45:00|23549.4|22749.4|23556.9|22756.9|23556.9|23122.4|23159.9|22742.9|6
1676994600000|2023-02-21 15:50:00|23554.9|22754.9|23126.8|23102.8|23554.9|23136.3|23112.3|22712.8|28
1676994900000|2023-02-21 15:55:00|23136.3|23096.3|23503.8|22703.8|23525.3|23128.4|23118.4|22694.4|14
1676995200000|2023-02-21 16:00:00|23493.8|22693.8|23524.3|22724.3|23524.3|23107.3|23121.8|22693.8|16
1676995500000|2023-02-21 16:05:00|23143.3|23103.3|23561.3|22761.3|23563.8|23144.3|23134.3|22734.3|10
1676995800000|2023-02-21 16:10:00|23560.8|22760.8|23544.6|22744.6|23603.2|23143.3|23144.2|22744.2|3
1676996100000|2023-02-21 16:15:00|23610.7|22810.7|23566.2|22766.2|23611.7|22811.7|23551.7|22751.7|3
1676996400000|2023-02-21 16:20:00|23565.7|22765.7|23573.1|22773.1|23573.2|22773.2|23563.7|22763.7|2
1676996700000|2023-02-21 16:25:00|23572.2|22772.2|23177.6|23137.6|23572.2|23146.1|23177.6|22767.1|1
1676997000000|2023-02-21 16:30:00|23180.1|23140.1|23165.1|23125.1|23556.6|23150.1|23159.1|22744.6|10
1676997300000|2023-02-21 16:35:00|23544.6|22744.6|23150.5|23126.5|23555.6|23135.6|23149.5|22744.6|18
1676997600000|2023-02-21 16:40:00|23148.5|23124.5|23163.5|23123.5|23537|23132.5|23138|22736.5|18
1676997900000|2023-02-21 16:45:00|23155|23131|23153.4|23129.4|23165.5|23134.5|23153.4|23123.5|1
1676998200000|2023-02-21 16:50:00|23158.4|23134.4|23190.9|23166.9|23190.9|23166.9|23158.4|23134.4|6
1676998500000|2023-02-21 16:55:00|23193.4|23169.4|23581.4|22781.4|23610.9|23204.4|23173.4|22776.4|12
1676998800000|2023-02-21 17:00:00|23584.4|22784.4|23205.3|23165.3|23586.4|23169.4|23205.3|22781.4|4
1676999100000|2023-02-21 17:05:00|23209.4|23169.4|23191.3|23151.3|23587.9|23169.4|23172.8|22775.8|15
1676999400000|2023-02-21 17:10:00|23189.3|23149.3|23167.8|23143.8|23189.3|23152.8|23167.8|23143.8|3
1676999700000|2023-02-21 17:15:00|23177.3|23137.3|23164.7|23140.7|23177.3|23140.7|23164.7|23133.2|3
1677000000000|2023-02-21 17:20:00|23166.2|23142.2|23138.2|23098.2|23543.3|23142.2|23136.7|22717.7|4
1677000300000|2023-02-21 17:25:00|23517.7|22717.7|23354.2|22554.2|23517.7|22717.7|23346.7|22546.7|30
1677000600000|2023-02-21 17:30:00|23356.2|22556.2|23371.1|22571.1|23395.7|22595.7|23342.1|22542.1|37
1677000900000|2023-02-21 17:35:00|23374.6|22574.6|23479.1|22679.1|23503.6|22703.6|23374.5|22574.5|60
1677001200000|2023-02-21 17:40:00|23479.6|22679.6|23500.5|22700.5|23500.6|22700.6|23470.1|22670.1|0
1677001500000|2023-02-21 17:45:00|23499|22699|23477.5|22677.5|23513|22713|23475|22675|0
1677001800000|2023-02-21 17:50:00|23476|22676|23480.5|22680.5|23480.5|22680.5|23427|22627|8
1677002100000|2023-02-21 17:55:00|23463|22663|23516.5|22716.5|23516.5|22716.5|23463|22663|12
1677002400000|2023-02-21 18:00:00|23516.4|22716.4|23516.4|22716.4|23516.4|22716.4|23515.9|22715.9|0
1677002700000|2023-02-21 18:05:00|23491.9|22691.9|23517.9|22717.9|23517.9|22717.9|23488.4|22688.4|0
1677003000000|2023-02-21 18:10:00|23517.4|22717.4|23488.4|22688.4|23518.4|22718.4|23488.4|22688.4|2
1677003300000|2023-02-21 18:15:00|23488.3|22688.3|23488.3|22688.3|23488.3|22688.3|23488.3|22688.3|0
1677003600000|2023-02-21 18:20:00|23475.8|22675.8|23503.8|22703.8|23509.3|22709.3|23468.3|22668.3|4
1677003900000|2023-02-21 18:25:00|23505.3|22705.3|23499.2|22699.2|23516.7|22716.7|23478.7|22678.7|6
1677004200000|2023-02-21 18:30:00|23501.2|22701.2|23504.7|22704.7|23508.2|23079.3|23119.3|22700.2|20
1677004500000|2023-02-21 18:35:00|23500.2|22700.2|23504.7|22704.7|23504.7|22704.7|23500.2|22700.2|0
1677004800000|2023-02-21 18:40:00|23504.6|22704.6|23471.1|22671.1|23504.6|22704.6|23471.1|22671.1|2
1677005100000|2023-02-21 18:45:00|23468.1|22668.1|23470.6|22670.6|23470.6|22670.6|23467.1|22667.1|0
1677005400000|2023-02-21 18:50:00|23484.1|22684.1|23485.1|22685.1|23504.6|23054.6|23066.6|22659.1|2
1677005700000|2023-02-21 18:55:00|23476.1|22676.1|23490.5|22690.5|23538.5|23118.6|23116.5|22674.6|10
1677070800000|2023-02-22 13:00:00|23522.4|22722.4|23479.1|22679.1|23554.7|23135.1|23175.1|22678.6|9
1677071100000|2023-02-22 13:05:00|23477.1|22677.1|23530|22730|23530|23086.6|23101.1|22677.1|2
1677071400000|2023-02-22 13:10:00|23515|22715|23090.8|23066.8|23515|23086.6|23090.8|22676.6|2
1677071700000|2023-02-22 13:15:00|23090.4|23066.4|23452.2|22652.2|23518.2|23066.4|23070.8|22652.2|4
1677072000000|2023-02-22 13:20:00|23452.7|22652.7|23455.8|22655.8|23464.2|23036.3|23001.2|22570.2|17
1677072300000|2023-02-22 13:25:00|23460.8|22660.8|23469.8|22669.8|23487.4|22687.4|23424.4|22624.4|3
1677072600000|2023-02-22 13:30:00|23469.4|22669.4|23570.7|22770.7|23570.7|22770.7|23468.7|22668.7|7
1677072900000|2023-02-22 13:35:00|23571.2|22771.2|23546.9|22746.9|23571.2|23146|23147.6|22738.9|7
1677073200000|2023-02-22 13:40:00|23548.3|22748.3|23839.1|23039.1|23851.2|23191.3|23188.5|22748.3|8
1677073500000|2023-02-22 13:45:00|23834.1|23034.1|23891.9|23091.9|23891.9|23091.9|23828.9|23028.9|6
1677073800000|2023-02-22 13:50:00|23918.5|23118.5|23979.8|23179.8|24000.3|23516.9|23554.4|23108.9|5
1677074100000|2023-02-22 13:55:00|23945.1|23145.1|23923.8|23123.8|24023.8|23517.3|23557.3|23109.8|22
1677074400000|2023-02-22 14:00:00|23926.3|23126.3|23609.3|23569.3|24032|23612.9|23609.3|23126.3|3
1677074700000|2023-02-22 14:05:00|23607.2|23567.2|23605.1|23565.1|23607.2|23567.2|23605.1|23565.1|1
1677075000000|2023-02-22 14:10:00|23564.3|23524.3|23913.9|23113.9|23936.7|23524.3|23564.3|23111|3
1677075300000|2023-02-22 14:15:00|23916.4|23116.4|23945.9|23145.9|23958.4|23158.4|23916.4|23116.4|1
1677075600000|2023-02-22 14:20:00|23895.9|23095.9|23910.9|23110.9|23953.4|23153.4|23895.9|23095.9|5
1677075900000|2023-02-22 14:25:00|23912.9|23112.9|23912.2|23112.2|23948.4|23507.7|23521.7|23091.1|7
1677076200000|2023-02-22 14:30:00|23895.9|23095.9|23896.9|23096.9|23909.1|23500|23510.1|23095.2|6
1677076500000|2023-02-22 14:35:00|23886.9|23086.9|23899.4|23099.4|23902.8|23425.4|23447.3|23036.5|4
1677076800000|2023-02-22 14:40:00|23885.3|23085.3|23902.8|23102.8|23911.7|23111.7|23877.8|23077.8|0
1677077100000|2023-02-22 14:45:00|23901.4|23101.4|23891.4|23091.4|23919.3|23119.3|23873.2|23073.2|2
1677077400000|2023-02-22 14:50:00|23888.9|23088.9|23889.3|23089.3|23921.8|23121.8|23883.8|23083.8|2
1677077700000|2023-02-22 14:55:00|23888.8|23088.8|23875.4|23075.4|23908.8|23483.4|23523.4|23048.8|1
1677078000000|2023-02-22 15:00:00|23872.9|23072.9|23827.4|23027.4|23875.4|23075.4|23827.4|23027.4|1
1677078300000|2023-02-22 15:05:00|23825.1|23025.1|23736.4|22936.4|23825.1|23025.1|23700.1|22900.1|24
1677078600000|2023-02-22 15:10:00|23736|22936|23753|22953|23756|22956|23673.3|22873.3|4
1677078900000|2023-02-22 15:15:00|23748|22948|23720|22920|23748|22948|23705.7|22905.7|8
1677079200000|2023-02-22 15:20:00|23722|22922|23721.5|22921.5|23731.1|22931.1|23715.7|22915.7|10
1677079500000|2023-02-22 15:25:00|23716|22916|23675.1|22875.1|23716|22916|23675.1|22875.1|1
1677079800000|2023-02-22 15:30:00|23677.6|22877.6|23677.6|22877.6|23700.6|22900.6|23671|22871|3
1677080100000|2023-02-22 15:35:00|23677.1|22877.1|23676.2|22876.2|23681.2|22881.2|23676.2|22876.2|16
1677080400000|2023-02-22 15:40:00|23676.6|22876.6|23676.6|22876.6|23676.6|22876.6|23676.2|22876.2|2
1677080700000|2023-02-22 15:45:00|23671.6|22871.6|23672|22872|23672.1|22872.1|23669.1|22869.1|0
1677081000000|2023-02-22 15:50:00|23679.5|22879.5|23733.6|22933.6|23736.6|22936.6|23679.5|22879.5|4
1677081300000|2023-02-22 15:55:00|23734|22934|23888.3|23088.3|23889.3|23277|23301|22931.5|24
1677081600000|2023-02-22 16:00:00|23889.3|23089.3|23864.2|23064.2|23894.2|23094.2|23864.2|23064.2|42
1677081900000|2023-02-22 16:05:00|23869.7|23069.7|23970.3|23170.3|23972.8|23172.8|23863.3|23063.3|8
1677082200000|2023-02-22 16:10:00|23947.8|23147.8|23947.8|23147.8|23947.8|23147.8|23947.8|23147.8|0
1677082500000|2023-02-22 16:15:00|23567.3|23527.3|23565.7|23525.7|23946.2|23528.3|23552.3|23146.2|11
1677082800000|2023-02-22 16:20:00|23972.7|23172.7|23895.7|23095.7|24010.2|23550.2|23590.2|23095.2|6
1677083100000|2023-02-22 16:25:00|23900.7|23100.7|23917.7|23117.7|23928.2|23128.2|23900.7|23100.7|1
1677083400000|2023-02-22 16:30:00|23917.6|23117.6|23916.7|23116.7|23917.6|23117.6|23916.7|23116.7|2
1677083700000|2023-02-22 16:35:00|23918.1|23118.1|23542.2|23502.2|23918.1|23502.2|23523.1|23101.7|3
1677084000000|2023-02-22 16:40:00|23542.1|23502.1|23914.2|23114.2|23939.2|23504.2|23542.1|23114.2|12
1677084300000|2023-02-22 16:45:00|23914.6|23114.6|23921.6|23121.6|23921.6|23501.2|23541.2|23113.7|1
1677084600000|2023-02-22 16:50:00|23927.5|23127.5|23985.7|23185.7|23986.2|23186.2|23927.5|23127.5|1
1677084900000|2023-02-22 16:55:00|23985.6|23185.6|23985.6|23185.6|23985.6|23185.6|23985.6|23185.6|1
1677085200000|2023-02-22 17:00:00|23986.1|23186.1|23953.6|23153.6|23986.5|23186.5|23948.6|23148.6|1
1677085500000|2023-02-22 17:05:00|23951.1|23151.1|23916|23116|23951.5|23523.1|23561.1|23111.1|3
1677085800000|2023-02-22 17:10:00|23913.5|23113.5|23498.5|23458.5|23916|23486|23498.5|23070.5|3
1677086100000|2023-02-22 17:15:00|23490|23466|23899.8|23099.8|23909.4|23466|23480.5|23039.6|6
1677086400000|2023-02-22 17:20:00|23901.9|23101.9|23929.1|23129.1|23931.6|23131.6|23892.1|23092.1|1
1677086700000|2023-02-22 17:25:00|23931.6|23131.6|23981.8|23181.8|23985.9|23185.9|23931.6|23131.6|0
1677087000000|2023-02-22 17:30:00|23988.6|23188.6|24016.3|23216.3|24023.8|23223.8|23966.8|23166.8|4
1677087300000|2023-02-22 17:35:00|24012.2|23212.2|23982.2|23182.2|24016.3|23216.3|23982.2|23182.2|1
1677087600000|2023-02-22 17:40:00|23979.5|23179.5|23991.7|23191.7|23991.7|23191.7|23950.1|23150.1|2
1677087900000|2023-02-22 17:45:00|23992.2|23192.2|23991.7|23191.7|23992.2|23192.2|23989.2|23189.2|0
1677088200000|2023-02-22 17:50:00|23988.7|23188.7|23986.6|23186.6|23988.7|23188.7|23984.6|23184.6|1
1677088500000|2023-02-22 17:55:00|23987.1|23187.1|23984.6|23184.6|23996.2|23196.2|23979.6|23179.6|1
1677088800000|2023-02-22 18:00:00|23982.5|23182.5|23969.1|23169.1|23989.3|23189.3|23965|23165|2
1677089100000|2023-02-22 18:05:00|23969.5|23169.5|23949.9|23149.9|23969.5|23169.5|23946.5|23146.5|1
1677089400000|2023-02-22 18:10:00|23964|23164|23949.9|23149.9|23964|23164|23949.9|23149.9|1
1677089700000|2023-02-22 18:15:00|23945.8|23145.8|23942.8|23142.8|23947.8|23147.8|23942.8|23142.8|2
1677090000000|2023-02-22 18:20:00|23940.8|23140.8|23936.9|23136.9|23950.3|23150.3|23934.4|23134.4|11
1677090300000|2023-02-22 18:25:00|23944.8|23144.8|23618.7|23578.7|24008.4|23598.2|23599.3|23143.2|56
1677090600000|2023-02-22 18:30:00|23611.1|23587.1|23619.1|23579.1|24006.4|23587.1|23606.1|23187.7|21
1677090900000|2023-02-22 18:35:00|23998.6|23198.6|23999.9|23199.9|24027.2|23616.6|23609.3|23188.8|44
1677091200000|2023-02-22 18:40:00|23999.5|23199.5|24002|23202|24002|23202|23982.4|23182.4|1
1677091500000|2023-02-22 18:45:00|23989.7|23189.7|23955.5|23155.5|24002.4|23572.8|23612.8|23143.3|16
1677091800000|2023-02-22 18:50:00|23953.5|23153.5|23951.6|23151.6|23975.2|23175.2|23940|23140|6
1677092100000|2023-02-22 18:55:00|23951.5|23151.5|23950|23150|23992|23589.5|23613.5|23143.4|5
1677157200000|2023-02-23 13:00:00|24007.6|23207.6|24152.6|23352.6|24190.1|23776.4|23800.4|23207.6|4
1677157500000|2023-02-23 13:05:00|24155.1|23355.1|24128.8|23328.8|24172.5|23372.5|24124.6|23324.6|3
1677157800000|2023-02-23 13:10:00|24099.2|23299.2|24071.6|23271.6|24099.2|23299.2|24071.6|23271.6|2
1677158100000|2023-02-23 13:15:00|24069.1|23269.1|24076.6|23276.6|24076.6|23276.6|24067|23267|0
1677158400000|2023-02-23 13:20:00|24089.5|23289.5|24089.5|23289.5|24092|23292|24089.5|23289.5|1
1677158700000|2023-02-23 13:25:00|24089.4|23289.4|24091.9|23291.9|24091.9|23291.9|24089.4|23289.4|0
1677159000000|2023-02-23 13:30:00|24091.5|23291.5|24021.1|23221.1|24091.9|23291.9|24019|23219|5
1677159300000|2023-02-23 13:35:00|24019.8|23219.8|24021.9|23221.9|24021.9|23221.9|24019.8|23219.8|1
1677159600000|2023-02-23 13:40:00|24021.4|23221.4|24021.4|23221.4|24021.4|23221.4|24021.4|23221.4|1
1677159900000|2023-02-23 13:45:00|24020.6|23220.6|24026.4|23226.4|24026.4|23226.4|24020.6|23220.6|2
1677160200000|2023-02-23 13:50:00|24026.8|23226.8|24026.3|23226.3|24026.8|23226.8|24026.3|23226.3|0
1677160500000|2023-02-23 13:55:00|||||||||2
1677160800000|2023-02-23 14:00:00|24025.9|23225.9|23940.8|23140.8|24025.9|23588.9|23604.5|23128|14
1677161100000|2023-02-23 14:05:00|23940|23140|24025.4|23225.4|24027|23522.5|23558.3|23139.1|4
1677161400000|2023-02-23 14:10:00|24027.5|23227.5|24016.2|23216.2|24027.5|23227.5|24016.2|23216.2|1
1677161700000|2023-02-23 14:15:00|24016.6|23216.6|24006.1|23206.1|24037.8|23615.8|23639.8|23204.9|6
1677162000000|2023-02-23 14:20:00|24001.1|23201.1|23996.9|23196.9|24003.2|23203.2|23996.9|23196.9|3
1677162300000|2023-02-23 14:25:00|24001.5|23201.5|24001.5|23201.5|24001.5|23201.5|24001.5|23201.5|1
1677162600000|2023-02-23 14:30:00|24002.3|23202.3|24041|23241|24041|23622.4|23621.8|23202.3|4
1677162900000|2023-02-23 14:35:00|24043.1|23243.1|24082.2|23282.2|24082.2|23637.8|23655.9|23241|6
1677163200000|2023-02-23 14:40:00|24082.6|23282.6|23695.1|23655.1|24096|23675.6|23692.6|23270.1|1
1677163500000|2023-02-23 14:45:00|23696|23656|24077.6|23277.6|24090.1|23656|23693|23277.6|1
1677163800000|2023-02-23 14:50:00|23685.4|23661.4|24133|23333|24155.5|23661.4|23685.4|23270.1|5
1677164100000|2023-02-23 14:55:00|24130.9|23330.9|24099.2|23299.2|24130.9|23330.9|24097.5|23297.5|24
1677164400000|2023-02-23 15:00:00|24084.2|23284.2|24122.1|23322.1|24124.6|23324.6|24080.4|23280.4|7
1677164700000|2023-02-23 15:05:00|24124.6|23324.6|24150.4|23350.4|24150.4|23765.1|23738.7|23289.6|38
1677165000000|2023-02-23 15:10:00|24138.3|23338.3|24146.6|23346.6|24159.9|23359.9|24137.9|23337.9|12
1677165300000|2023-02-23 15:15:00|24142.8|23342.8|24146.1|23346.1|24159.1|23359.1|24134.5|23334.5|11
1677165600000|2023-02-23 15:20:00|23755.6|23731.6|24159.4|23359.4|24162.8|23731.6|23755.6|23348.2|17
1677165900000|2023-02-23 15:25:00|24158.6|23358.6|24148.6|23348.6|24159.4|23359.4|24138.2|23338.2|6
1677166200000|2023-02-23 15:30:00|24152.7|23352.7|23749.8|23709.8|24161|23745.6|23749.8|23328.1|6
1677166500000|2023-02-23 15:35:00|24116.4|23316.4|24102.2|23302.2|24128.5|23328.5|24096.8|23296.8|5
1677166800000|2023-02-23 15:40:00|24103.9|23303.9|24107.6|23307.6|24108.1|23308.1|24103.9|23303.9|0
1677167100000|2023-02-23 15:45:00|24108|23308|24114.2|23314.2|24115.9|23315.9|24108|23308|2
1677167400000|2023-02-23 15:50:00|23734.7|23694.7|24115.9|23315.9|24116.7|23694.7|23734.7|23315.9|3
1677167700000|2023-02-23 15:55:00|24115|23315|24115.8|23315.8|24115.8|23315.8|24115|23315|0
1677168000000|2023-02-23 16:00:00|24115.4|23315.4|24140.4|23340.4|24140.4|23340.4|24114.6|23314.6|3
1677168300000|2023-02-23 16:05:00|24140|23340|24122.4|23322.4|24147.4|23347.4|24102.9|23302.9|7
1677168600000|2023-02-23 16:10:00|24124.5|23324.5|24192|23392|24192.8|23771.2|23796.2|23324.5|28
1677168900000|2023-02-23 16:15:00|24190.3|23390.3|23703.2|23663.2|24190.3|23672.4|23696.4|23296.5|12
1677169200000|2023-02-23 16:20:00|23707.3|23667.3|24111.5|23311.5|24111.5|23667.3|23707.3|23292.3|1
1677169500000|2023-02-23 16:25:00|24117.7|23317.7|24074.3|23274.3|24117.7|23680.2|23720.2|23274.3|2
1677169800000|2023-02-23 16:30:00|24074.8|23274.8|24081.4|23281.4|24087.2|23287.2|24064.7|23264.7|3
1677170100000|2023-02-23 16:35:00|24087.6|23287.6|24093.4|23293.4|24094.3|23294.3|24087.6|23287.6|8
1677170400000|2023-02-23 16:40:00|24093|23293|24113|23313|24114.3|23314.3|24092.2|23292.2|7
1677170700000|2023-02-23 16:45:00|24115.1|23315.1|24117.1|23317.1|24123|23682.6|23722.6|23291.3|6
1677171000000|2023-02-23 16:50:00|24118.8|23318.8|24131.3|23331.3|24131.3|23331.3|24118.8|23318.8|8
1677171300000|2023-02-23 16:55:00|24130.4|23330.4|24132.9|23332.9|24134.6|23334.6|24130.4|23330.4|7
1677171600000|2023-02-23 17:00:00|24133.3|23333.3|23759.5|23719.5|24135.4|23729.2|23753.2|23333.3|10
1677171900000|2023-02-23 17:05:00|23751.1|23727.1|24164.1|23364.1|24164.9|23729.2|23750.3|23352.9|22
1677172200000|2023-02-23 17:10:00|24151.2|23351.2|24228.3|23428.3|24232|23432|24151.2|23351.2|26
1677172500000|2023-02-23 17:15:00|24227.4|23427.4|24369.1|23569.1|24420.4|23856.7|23873.7|23427.4|16
1677172800000|2023-02-23 17:20:00|24368.7|23568.7|24522|23722|24522|23722|24367.8|23567.8|9
1677173100000|2023-02-23 17:25:00|24530.3|23730.3|24575.3|23775.3|24634.5|23834.5|24530.3|23730.3|9
1677173400000|2023-02-23 17:30:00|24574.9|23774.9|24499.5|23699.5|24587.8|23787.8|24499.5|23699.5|6
1677173700000|2023-02-23 17:35:00|24487.4|23687.4|24341.2|23541.2|24489.1|24047.1|24038.6|23541.2|6
1677174000000|2023-02-23 17:40:00|24345.3|23545.3|24348.5|23548.5|24350.6|23550.6|24329.5|23529.5|6
1677174300000|2023-02-23 17:45:00|24347.7|23547.7|24348.9|23548.9|24348.9|23548.9|24347.7|23547.7|1
1677174600000|2023-02-23 17:50:00|24348.5|23548.5|24356.8|23556.8|24356.8|23556.8|24346.9|23546.9|1
1677174900000|2023-02-23 17:55:00|24354.7|23554.7|24357.6|23557.6|24359.3|23559.3|24352.2|23552.2|1
1677175200000|2023-02-23 18:00:00|24355.6|23555.6|24390.5|23590.5|24393|23593|24353.5|23553.5|2
1677175500000|2023-02-23 18:05:00|24389.7|23589.7|24371.4|23571.4|24389.7|23589.7|24370.5|23570.5|1
1677175800000|2023-02-23 18:10:00|24371.3|23571.3|24365.5|23565.5|24391.3|23591.3|24365.5|23565.5|0
1677176100000|2023-02-23 18:15:00|24367.5|23567.5|24356.2|23556.2|24367.5|23567.5|24356.2|23556.2|4
1677176400000|2023-02-23 18:20:00|24353.7|23553.7|24334.2|23534.2|24353.7|23897.9|23937.9|23534.2|1
1677176700000|2023-02-23 18:25:00|24334.6|23534.6|24354.6|23554.6|24355|23909.2|23933.2|23496.7|10
1677177000000|2023-02-23 18:30:00|23975.8|23935.8|24357.9|23557.9|24357.9|23935.8|23975.8|23537.1|1
1677177300000|2023-02-23 18:35:00|24364.6|23564.6|24355.8|23555.8|24370.9|23570.9|24351.7|23551.7|0
1677177600000|2023-02-23 18:40:00|24359.1|23559.1|24367.9|23567.9|24383.7|23583.7|24357|23557|1
1677177900000|2023-02-23 18:45:00|24378.3|23578.3|24359.9|23559.9|24378.3|23578.3|24359.9|23559.9|1
1677178200000|2023-02-23 18:50:00|24354.1|23554.1|24361.2|23561.2|24370|23570|24346.6|23546.6|3
1677178500000|2023-02-23 18:55:00|24357|23557|24332.8|23532.8|24357|23557|24328.2|23528.2|3
1677243600000|2023-02-24 13:00:00|24300.3|23500.3|24444.6|23644.6|24508.3|23708.3|24300.3|23500.3|19
1677243900000|2023-02-24 13:05:00|24438.2|23638.2|24543.6|23743.6|24557.5|23757.5|24438.2|23638.2|5
1677244200000|2023-02-24 13:10:00|24558.5|23758.5|24743.4|23943.4|24819.9|24174.3|24214.3|23758.5|6
1677244500000|2023-02-24 13:15:00|24737|23937|24675.1|23875.1|24737|23937|24658.9|23858.9|6
1677244800000|2023-02-24 13:20:00|24675.9|23875.9|24768.6|23968.6|24774.6|23974.6|24675.9|23875.9|38
1677245100000|2023-02-24 13:25:00|24768.2|23968.2|24800.2|24000.2|24883.8|24083.8|24766|23966|123
1677245400000|2023-02-24 13:30:00|24802.3|24002.3|24736.4|23936.4|24816.9|24016.9|24729.6|23929.6|2
1677245700000|2023-02-24 13:35:00|24731|23931|24698.4|23898.4|24731|24307.5|24293.8|23873.5|5
1677246000000|2023-02-24 13:40:00|24700.9|23900.9|24725.9|23925.9|24725.9|24281.6|24305.6|23887.8|2
1677246300000|2023-02-24 13:45:00|24726.3|23926.3|24778.8|23978.8|24778.8|23978.8|24726.3|23926.3|4
1677246600000|2023-02-24 13:50:00|24778.4|23978.4|24809.7|24009.7|24818|24018|24776.3|23976.3|3
1677246900000|2023-02-24 13:55:00|24810.1|24010.1|24820.1|24020.1|24820.4|24020.4|24805.1|24005.1|4
1677247200000|2023-02-24 14:00:00|24825.1|24025.1|24825.8|24025.8|24842.6|24042.6|24802.9|24002.9|3
1677247500000|2023-02-24 14:05:00|24430.8|24390.8|24794.2|23994.2|24808.9|24390.8|24430.8|23976.8|3
1677247800000|2023-02-24 14:10:00|24793.5|23993.5|24810|24010|24810|24010|24766.7|23966.7|3
1677248100000|2023-02-24 14:15:00|24807.5|24007.5|24815.3|24015.3|24819.6|24019.6|24772.8|23972.8|4
1677248400000|2023-02-24 14:20:00|24815.7|24015.7|24840.7|24040.7|24855.5|24055.5|24813.5|24013.5|29
1677248700000|2023-02-24 14:25:00|24840|24040|24835.6|24035.6|24841.7|24418.7|24458.7|24030.4|6
1677249000000|2023-02-24 14:30:00|24835.2|24035.2|24841.7|24041.7|24841.7|24401.5|24425.5|24028.1|9
1677249300000|2023-02-24 14:35:00|24841|24041|24840.9|24040.9|24841|24041|24840.9|24040.9|4
1677249600000|2023-02-24 14:40:00|24844.3|24044.3|24849.1|24049.1|24849.1|24420.9|24443.6|24033.9|10
1677249900000|2023-02-24 14:45:00|24848.7|24048.7|24481.2|24441.2|24861.2|24445.8|24471.6|24048.7|4
1677250200000|2023-02-24 14:50:00|24485.8|24445.8|24942.6|24142.6|24958.7|24452.8|24485.8|24063.1|26
1677250500000|2023-02-24 14:55:00|24935.1|24135.1|24904.8|24104.8|24935.1|24135.1|24868.3|24068.3|5
1677250800000|2023-02-24 15:00:00|24903.3|24103.3|24886.2|24086.2|24925.4|24125.4|24876.2|24076.2|4
1677251100000|2023-02-24 15:05:00|24888.7|24088.7|24888.6|24088.6|24893.3|24093.3|24859|24059|1
1677251400000|2023-02-24 15:10:00|24890.4|24090.4|24905.9|24105.9|24908|24108|24885.9|24085.9|11
1677251700000|2023-02-24 15:15:00|24907.4|24107.4|24910.4|24110.4|24914|24114|24906.5|24106.5|7
1677252000000|2023-02-24 15:20:00|24910.3|24110.3|24879.3|24079.3|24910.3|24110.3|24859.3|24059.3|3
1677252300000|2023-02-24 15:25:00|24875.9|24075.9|24879.7|24079.7|24879.7|24450.2|24473.8|24030.1|4
1677252600000|2023-02-24 15:30:00|24880.8|24080.8|24911.9|24111.9|24912.2|24112.2|24870.1|24070.1|8
1677252900000|2023-02-24 15:35:00|24912.6|24112.6|24546.8|24506.8|24922.2|24506.8|24542.6|24110.9|2
1677253200000|2023-02-24 15:40:00|24551.1|24511.1|24923.5|24123.5|24947.8|24525.9|24546.8|24123.5|5
1677253500000|2023-02-24 15:45:00|24926|24126|24948.5|24148.5|24948.5|24148.5|24926|24126|3
1677253800000|2023-02-24 15:50:00|24951|24151|25021.1|24221.1|25059.5|24597.4|24578.3|24151|5
1677254100000|2023-02-24 15:55:00|25030.7|24230.7|25142.2|24342.2|25142.2|24342.2|25030.7|24230.7|7
1677254400000|2023-02-24 16:00:00|25108.6|24308.6|25131.4|24331.4|25131.5|24331.5|25048.8|24248.8|8
1677255600000|2023-02-24 16:20:00|25127.1|24327.1|25071.8|24271.8|25127.1|24327.1|25071.8|24271.8|24
1677255900000|2023-02-24 16:25:00|25063.3|24263.3|25107.9|24307.9|25107.9|24642.2|24666.2|24239.3|9
1677258900000|2023-02-24 17:15:00|24734.3|24694.3|24734.3|24694.3|24734.3|24694.3|24734.3|24694.3|23
1677259500000|2023-02-24 17:25:00|25140.7|24340.7|25140.7|24340.7|25140.7|24340.7|25140.7|24340.7|2
1677259800000|2023-02-24 17:30:00|25125.4|24325.4|25125.4|24325.4|25133.9|24333.9|25125.4|24325.4|13
1677502800000|2023-02-27 13:00:00|25411.8|24611.8|25597.2|24797.2|25599.8|24799.8|25342.3|24542.3|15
1677503100000|2023-02-27 13:05:00|25594.6|24794.6|25665.7|24865.7|25789.6|24989.6|25562|24762|0
1677503400000|2023-02-27 13:10:00|25674.6|24874.6|25697.4|24897.4|25719.9|24919.9|25614.2|24814.2|2
1677503700000|2023-02-27 13:15:00|25697.7|24897.7|25665.7|24865.7|25733.3|24933.3|25610.3|24810.3|0
1677504000000|2023-02-27 13:20:00|25631.9|24831.9|25629.6|24829.6|25631.9|24831.9|25624.6|24824.6|0
1677504300000|2023-02-27 13:25:00|25629.8|24829.8|25805.3|25005.3|25832.2|25032.2|25629.6|24829.6|5
1677504600000|2023-02-27 13:30:00|25482.2|25458.2|25890.2|25090.2|26002|25458.2|25432.9|25005.6|7
1677504900000|2023-02-27 13:35:00|25885.7|25085.7|25885.6|25085.6|25896.9|25096.9|25842.7|25042.7|0
1677505200000|2023-02-27 13:40:00|25903.5|25103.5|25830.5|25030.5|25903.5|25103.5|25802.4|25002.4|0
1677505500000|2023-02-27 13:45:00|25830|25030|25811.7|25011.7|25834.3|25034.3|25810.4|25010.4|0
1677505800000|2023-02-27 13:50:00|25814.2|25014.2|25813.6|25013.6|25814.2|25014.2|25803.4|25003.4|0
1677506100000|2023-02-27 13:55:00|25811.1|25011.1|25843.3|25043.3|25898.1|25098.1|25800.1|25000.1|7
1677506400000|2023-02-27 14:00:00|25843.2|25043.2|25830.9|25030.9|25850.7|25050.7|25814.5|25014.5|1
1677506700000|2023-02-27 14:05:00|25837.7|25037.7|25863|25063|25869.8|25069.8|25835.2|25035.2|0
1677507000000|2023-02-27 14:10:00|25865|25065|25846.8|25046.8|25865|25065|25840.1|25040.1|1
1677507300000|2023-02-27 14:15:00|25853.7|25053.7|25799.8|24999.8|25853.7|25053.7|25794|24994|5
1677507600000|2023-02-27 14:20:00|25802|25002|25809.4|25009.4|25822.6|25022.6|25790.3|24990.3|5
1677507900000|2023-02-27 14:25:00|25808.1|25008.1|25775.3|24975.3|25826.9|25026.9|25767.8|24967.8|3
1677508200000|2023-02-27 14:30:00|25777.1|24977.1|25800.5|25000.5|25804.5|25004.5|25777|24977|1
1677508500000|2023-02-27 14:35:00|25801|25001|25779.4|24979.4|25827.3|25027.3|25779.4|24979.4|2
1677508800000|2023-02-27 14:40:00|25813.1|25013.1|25999.4|25199.4|25999.4|25375.4|25415.4|24981.9|22
1677509100000|2023-02-27 14:45:00|26000.4|25200.4|26027|25227|26030.7|25230.7|25932.9|25132.9|8
1677509400000|2023-02-27 14:50:00|26004.5|25204.5|26033.6|25233.6|26033.6|25233.6|26004.3|25204.3|24
1677509700000|2023-02-27 14:55:00|25975.5|25175.5|25948.6|25148.6|25975.5|25175.5|25948.6|25148.6|6
1677510000000|2023-02-27 15:00:00|25979.6|25179.6|25945.1|25145.1|25979.6|25179.6|25939.2|25139.2|7
1677510600000|2023-02-27 15:10:00|25923.7|25123.7|25925.9|25125.9|25930.2|25130.2|25923.7|25123.7|7
1677513300000|2023-02-27 15:55:00|25635.1|24835.1|25628.3|24828.3|25635.1|24835.1|25628.3|24828.3|69
1677513600000|2023-02-27 16:00:00|25666.5|24866.5|25628.3|24828.3|25666.5|24866.5|25628.3|24828.3|2
1677589200000|2023-02-28 13:00:00|25162.1|25138.1|25671.7|24871.7|25671.7|25138.1|25162.1|24689.8|12
1677589500000|2023-02-28 13:05:00|25674.1|24874.1|25601.5|24801.5|25779.2|25339.7|25276.8|24756.6|27
1677589800000|2023-02-28 13:10:00|25596.7|24796.7|25645.3|24845.3|25645.4|24845.4|25596.6|24796.6|2
1677590100000|2023-02-28 13:15:00|25635.8|24835.8|25786.5|24986.5|25806.5|25006.5|25633.4|24833.4|12
1677590400000|2023-02-28 13:20:00|25786.6|24986.6|25766.4|24966.4|25804|25004|25714|24914|6
1677590700000|2023-02-28 13:25:00|25771.2|24971.2|25748.8|24948.8|25771.4|24971.4|25748.8|24948.8|2
1677591000000|2023-02-28 13:30:00|25723.8|24923.8|25636.2|24836.2|25761.3|24961.3|25636.2|24836.2|6
1677591300000|2023-02-28 13:35:00|25595.6|24795.6|25544.1|24744.1|25596.9|25122.4|25146.4|24639.5|15
1677591600000|2023-02-28 13:40:00|25546.5|24746.5|25574|24774|25574.1|24774.1|25516.6|24716.6|3
1677591900000|2023-02-28 13:45:00|25572.9|24772.9|25453.9|24653.9|25572.9|24772.9|25451.5|24651.5|2
1677592200000|2023-02-28 13:50:00|25453.8|24653.8|25456.3|24656.3|25456.3|24656.3|25448.8|24648.8|2
1677592500000|2023-02-28 13:55:00|25456.2|24656.2|25455.9|24655.9|25456.2|24656.2|25455.9|24655.9|2
1677592800000|2023-02-28 14:00:00|25486.1|24686.1|25509.3|24709.3|25519.3|24719.3|25486.1|24686.1|1
1677593100000|2023-02-28 14:05:00|25506.8|24706.8|25486.5|24686.5|25584.2|25159.5|25179.6|24686.5|6
1677593400000|2023-02-28 14:10:00|25479.3|24679.3|25544.3|24744.3|25548.9|25122|25162|24679.3|1
1677593700000|2023-02-28 14:15:00|25544.4|24744.4|25514.3|24714.3|25576.8|25122.1|25161.8|24706.8|5
1677594000000|2023-02-28 14:20:00|25514.2|24714.2|25499.4|24699.4|25519.2|24719.2|25484.2|24684.2|3
1677594300000|2023-02-28 14:25:00|25499.3|24699.3|25510.9|24710.9|25510.9|24710.9|25499.3|24699.3|2
1677594600000|2023-02-28 14:30:00|25510.8|24710.8|25506|24706|25510.8|24710.8|25506|24706|3
1677594900000|2023-02-28 14:35:00|25503.6|24703.6|25197.5|25173.5|25577.9|25173.5|25195.1|24691.7|12
1677595200000|2023-02-28 14:40:00|25509|24709|25577.9|24777.9|25577.9|25143|25183|24709|7
1677595500000|2023-02-28 14:45:00|25197.1|25173.1|25611.6|24811.6|25611.7|25174.9|25196.5|24744.9|9
1677595800000|2023-02-28 14:50:00|25611.8|24811.8|25599.7|24799.7|25611.8|24811.8|25597.3|24797.3|1
1677596100000|2023-02-28 14:55:00|25604.5|24804.5|25277.5|25237.5|25677.5|25241.7|25249.1|24804.5|7
1677596400000|2023-02-28 15:00:00|25248.8|25208.8|25660|24860|25671.1|25229.1|25248.8|24842.5|14
1677596700000|2023-02-28 15:05:00|25661.3|24861.3|25684.4|24884.4|25694.2|25246|25286|24861.3|5
1677597000000|2023-02-28 15:10:00|25682|24882|25740.9|24940.9|25740.9|25298.3|25322|24881.4|5
1677597300000|2023-02-28 15:15:00|25731.3|24931.3|25793.9|24993.9|25798.6|25404.2|25355.8|24931.3|15
1677597600000|2023-02-28 15:20:00|25399.6|25359.6|25711|24911|25734.2|25360.4|25152.1|24772.6|15
1677597900000|2023-02-28 15:25:00|25713.8|24913.8|25713.3|24913.3|25718.4|25267.9|25291.9|24901.3|0
1677598200000|2023-02-28 15:30:00|25713.4|24913.4|25705.8|24905.8|25720.2|24920.2|25693.6|24893.6|3
1677598500000|2023-02-28 15:35:00|25690.9|24890.9|25665.9|24865.9|25691.1|24891.1|25633.7|24833.7|6
1677598800000|2023-02-28 15:40:00|25709.3|24909.3|25736.6|24936.6|25736.7|24936.7|25706.4|24906.4|9
1677599100000|2023-02-28 15:45:00|25737.1|24937.1|25727.9|24927.9|25741.6|24941.6|25715.4|24915.4|4
1677599400000|2023-02-28 15:50:00|25727.8|24927.8|25758.6|24958.6|25760.3|24960.3|25713.7|24913.7|12
1677599700000|2023-02-28 15:55:00|25758|24958|25848.6|25048.6|25858.4|25393.6|25433.6|24958|16
1677600000000|2023-02-28 16:00:00|25848.8|25048.8|25448.6|25408.6|25860.4|25423.7|25428.7|24998.4|13
1677600300000|2023-02-28 16:05:00|25448.5|25408.5|25974.5|25174.5|26003.9|25584.2|25448.5|25048.2|12
1677600600000|2023-02-28 16:10:00|25974.3|25174.3|25879.7|25079.7|25974.3|25174.3|25848.7|25048.7|6
1677600900000|2023-02-28 16:15:00|25879.8|25079.8|25881.4|25081.4|25888.6|25088.6|25776.5|24976.5|4
1677601200000|2023-02-28 16:20:00|25883.8|25083.8|25858.9|25058.9|25901.1|25101.1|25830.3|25030.3|1
1677601500000|2023-02-28 16:25:00|25851.8|25051.8|25861.4|25061.4|25861.4|25061.4|25851.8|25051.8|0
1677601800000|2023-02-28 16:30:00|25866.6|25066.6|25955.1|25155.1|25955.1|25501.1|25521.5|25066.6|6
1677602100000|2023-02-28 16:35:00|25955|25155|25911|25111|25955|25155|25910.9|25110.9|1
1677602400000|2023-02-28 16:40:00|25910.9|25110.9|25906|25106|25910.9|25476.5|25516.5|25098.9|3
1677602700000|2023-02-28 16:45:00|25514.1|25474.1|25891.9|25091.9|25891.9|25474.1|25514.1|25062.4|3
1677603000000|2023-02-28 16:50:00|25891.8|25091.8|25896.4|25096.4|25911.8|25111.8|25874.9|25074.9|4
1677603300000|2023-02-28 16:55:00|25879.5|25079.5|25808.6|25008.6|25879.5|25079.5|25799.5|24999.5|7
1677603600000|2023-02-28 17:00:00|25808.8|25008.8|25792.3|24992.3|25825.8|25025.8|25789.9|24989.9|9
1677603900000|2023-02-28 17:05:00|25811.4|25011.4|25818.2|25018.2|25821.4|25406.3|25442.9|25010.4|1
1677604200000|2023-02-28 17:10:00|25820.5|25020.5|25818.8|25018.8|25820.5|25020.5|25818.2|25018.2|0
1677604500000|2023-02-28 17:15:00|25818.5|25018.5|25813.9|25013.9|25821.3|25406.1|25443.3|25013.6|2
1677604800000|2023-02-28 17:20:00|25816.3|25016.3|25796|24996|25821.1|25396.3|25436.3|24972.1|7
1677605100000|2023-02-28 17:25:00|25791.1|24991.1|25694.1|24894.1|25791.1|25340.3|25377.8|24894.1|12
1677605400000|2023-02-28 17:30:00|25693.9|24893.9|25644|24844|25693.9|24893.9|25598.5|24798.5|8
1677605700000|2023-02-28 17:35:00|25645.7|24845.7|25690.2|24890.2|25690.4|24890.4|25645.7|24845.7|1
1677606000000|2023-02-28 17:40:00|25688|24888|25722.7|24922.7|25725.1|24925.1|25682.9|24882.9|4
1677606300000|2023-02-28 17:45:00|25359.4|25319.4|25754.3|24954.3|25754.4|25319.4|25359.4|24942.2|4
1677606600000|2023-02-28 17:50:00|25754.2|24954.2|25721.6|24921.6|25754.2|24954.2|25720.7|24920.7|2
1677606900000|2023-02-28 17:55:00|25719.2|24919.2|25717.1|24917.1|25726.7|24926.7|25690.6|24890.6|1
1677607200000|2023-02-28 18:00:00|25719.5|24919.5|25685.3|24885.3|25724.5|24924.5|25680.5|24880.5|3
1677607500000|2023-02-28 18:05:00|25682.9|24882.9|25715.2|24915.2|25725.9|25285.7|25325.7|24882.9|2
1677607800000|2023-02-28 18:10:00|25715.1|24915.1|25710|24910|25727|24927|25710|24910|0
1677608100000|2023-02-28 18:15:00|25714.7|24914.7|25738|24938|25738.3|24938.3|25710.2|24910.2|6
1677608400000|2023-02-28 18:20:00|25737.2|24937.2|25742.8|24942.8|25760.1|25362.7|25386.2|24934.9|3
1677608700000|2023-02-28 18:25:00|25389.3|25349.3|25297.3|25257.3|25747|25349.3|25280|24879.6|17
1677609000000|2023-02-28 18:30:00|25674.9|24874.9|25672.4|24872.4|25712.8|25257.1|25279.6|24849.4|9
1677609300000|2023-02-28 18:35:00|25671.7|24871.7|25654.9|24854.9|25671.7|25218.4|25258.3|24854.9|1
1677609600000|2023-02-28 18:40:00|25652.5|24852.5|25647.7|24847.7|25652.5|24852.5|25647.7|24847.7|0
1677609900000|2023-02-28 18:45:00|25646.4|24846.4|25480.4|24680.4|25646.4|24846.4|25468.5|24668.5|8
1677610200000|2023-02-28 18:50:00|25480.5|24680.5|25611.7|24811.7|25614.1|24814.1|25468.6|24668.6|3
1677610500000|2023-02-28 18:55:00|25616.7|24816.7|25612.8|24812.8|25658.1|24858.1|25605.2|24805.2|4
1677675600000|2023-03-01 13:00:00|25702.8|24902.8|25685|24885|25724.1|24924.1|25661.5|24861.5|6
1677675900000|2023-03-01 13:05:00|25685.2|24885.2|25685.1|24885.1|25687.5|24887.5|25685.1|24885.1|0
1677676200000|2023-03-01 13:10:00|25687.5|24887.5|25828.5|25028.5|25862.2|25324|25364|24880.9|9
1677676500000|2023-03-01 13:15:00|25833.1|25033.1|25746.2|24946.2|25835.5|25035.5|25746.2|24946.2|5
1677676800000|2023-03-01 13:20:00|25748.5|24948.5|25757.9|24957.9|25757.9|24957.9|25748.5|24948.5|1
1677677100000|2023-03-01 13:25:00|25757.6|24957.6|25789.7|24989.7|25802.2|25002.2|25757.3|24957.3|5
1677677400000|2023-03-01 13:30:00|25789.6|24989.6|25762.4|24962.4|25789.6|24989.6|25762.4|24962.4|1
1677677700000|2023-03-01 13:35:00|25762.3|24962.3|25680|24880|25762.9|25276.2|25300.2|24880|7
1677678000000|2023-03-01 13:40:00|25680.3|24880.3|25655.8|24855.8|25680.3|25225.9|25265.9|24853.7|4
1677678300000|2023-03-01 13:45:00|25656.1|24856.1|25596.1|24796.1|25663.2|24863.2|25552.1|24752.1|5
1677678600000|2023-03-01 13:50:00|25595.3|24795.3|25613.3|24813.3|25638.2|24838.2|25577.4|24777.4|4
1677678900000|2023-03-01 13:55:00|25605.7|24805.7|25612.3|24812.3|25612.4|24812.4|25605.7|24805.7|0
1677679200000|2023-03-01 14:00:00|25614.7|24814.7|25660.2|24860.2|25669.9|24869.9|25614.7|24814.7|3
1677679500000|2023-03-01 14:05:00|25657.3|24857.3|25704.5|24904.5|25706.4|25269.7|25293.7|24856.4|2
1677679800000|2023-03-01 14:10:00|25704.4|24904.4|25306.6|25266.6|25704.4|25266.7|25304.4|24904.4|0
1677680100000|2023-03-01 14:15:00|25703.1|24903.1|25730.5|24930.5|25740|25267.3|25291.3|24903|4
1677680400000|2023-03-01 14:20:00|25735.2|24935.2|25727.6|24927.6|25779.5|25351.1|25294.5|24905.1|14
1677680700000|2023-03-01 14:25:00|25728.2|24928.2|25679.7|24879.7|25745.8|24945.8|25643.2|24843.2|4
1677681000000|2023-03-01 14:30:00|25672.7|24872.7|25774.2|24974.2|25782|25289.9|25313.6|24850.6|3
1677681300000|2023-03-01 14:35:00|25776.5|24976.5|25408.5|25384.5|25784|25384.5|25403.3|24974|5
1677681600000|2023-03-01 14:40:00|25810.8|25010.8|25408.4|25384.4|25810.8|25384.4|25408.4|25010.8|5
1677681900000|2023-03-01 14:45:00|25811.4|25011.4|25409.3|25385.3|25813.9|25396.4|25408.2|25011.4|8
1677682200000|2023-03-01 14:50:00|25409.1|25385.1|25419.1|25395.1|25814.6|25395.1|25409.1|25014.6|8
1677682500000|2023-03-01 14:55:00|25419|25395|25418.4|25394.4|25421.5|25397.5|25418.2|25394.2|8
1677682800000|2023-03-01 15:00:00|25436.2|25396.2|25371.1|25331.1|25771.5|25409.3|25368.6|24948.7|13
1677683100000|2023-03-01 15:05:00|25748.6|24948.6|25360.4|25336.4|25748.6|25336.9|25360.3|24948.6|7
1677683400000|2023-03-01 15:10:00|25721.1|24921.1|25648.4|24848.4|25721.1|25336.4|25358.1|24839|15
1677683700000|2023-03-01 15:15:00|25648.3|24848.3|25678.4|24878.4|25683.5|24883.5|25625.8|24825.8|2
1677684000000|2023-03-01 15:20:00|25675.9|24875.9|25677.4|24877.4|25695.1|25235.9|25275.9|24843.6|4
1677684300000|2023-03-01 15:25:00|25669.9|24869.9|25673.8|24873.8|25676.3|24876.3|25653|24853|0
1677684600000|2023-03-01 15:30:00|25671.4|24871.4|25632.2|24832.2|25674.5|25247.2|25285.4|24832.2|3
1677684900000|2023-03-01 15:35:00|25629.8|24829.8|25631.8|24831.8|25660.4|25224.3|25263.5|24827|3
1677685200000|2023-03-01 15:40:00|25627.1|24827.1|25589.4|24789.4|25627.1|25227.4|25251.4|24766.9|6
1677685500000|2023-03-01 15:45:00|25576.9|24776.9|25574.3|24774.3|25586.9|25131.8|25171.7|24727|5
1677685800000|2023-03-01 15:50:00|25574.1|24774.1|25514.2|24714.2|25574.1|24774.1|25514.2|24714.2|3
1677686100000|2023-03-01 15:55:00|25511.7|24711.7|25128.1|24328.1|25511.7|25086.7|25080.3|24280.3|87
1677686400000|2023-03-01 16:00:00|25128.5|24328.5|25186|24386|25198.5|24706.7|24713.5|24303.5|18
1677686700000|2023-03-01 16:05:00|25181|24381|24372.8|24348.8|25181|24677.3|24372.8|23982.5|34
1677687000000|2023-03-01 16:10:00|24858.3|24058.3|24822.9|24022.9|24869.4|24069.4|24759|23959|38
1677687300000|2023-03-01 16:15:00|24808.2|24008.2|24313.2|24289.2|24810.5|24289.8|24313.2|23911.2|9
1677762000000|2023-03-02 13:00:00|24057.4|23257.4|24108.1|23308.1|24417|23617|23932.1|23132.1|67
1677762300000|2023-03-02 13:05:00|24103.5|23303.5|23655.5|22855.5|24103.5|23442.9|23226.5|22806.3|48
1677762600000|2023-03-02 13:10:00|23300.8|23260.8|23654.2|22854.2|23760.7|23260.8|23298.5|22813.8|17
1677762900000|2023-03-02 13:15:00|23651.8|22851.8|23847.9|23047.9|23895.8|23095.8|23651.6|22851.6|7
1677763200000|2023-03-02 13:20:00|23847.7|23047.7|23725.6|22925.6|23877.9|23438.4|23461.4|22925.4|3
1677763500000|2023-03-02 13:25:00|23725.5|22925.5|23695.5|22895.5|23743|22943|23695.5|22895.5|6
1677763800000|2023-03-02 13:30:00|23693|22893|23627.7|22827.7|23730.5|22930.5|23623.1|22823.1|14
1677764100000|2023-03-02 13:35:00|23627.5|22827.5|23718.8|22918.8|23735|22935|23627.5|22827.5|2
1677764400000|2023-03-02 13:40:00|23718.4|22918.4|23705.8|22905.8|23723.4|23300.6|23324.6|22903.4|2
1677764700000|2023-03-02 13:45:00|23713.3|22913.3|23309.7|23285.7|23713.3|23315|23309.7|22848.7|10
1677765000000|2023-03-02 13:50:00|23310.5|23286.5|23661.1|22861.1|23686|23289|23207.5|22805.5|19
1677765300000|2023-03-02 13:55:00|23688.7|22888.7|23638.2|22838.2|23691.1|22891.1|23638|22838|2
1677765600000|2023-03-02 14:00:00|23636.1|22836.1|23633.3|22833.3|23645.9|22845.9|23630.6|22830.6|3
1677765900000|2023-03-02 14:05:00|23630.8|22830.8|23638.6|22838.6|23644.8|23244.5|23225.1|22828.2|8
1677766200000|2023-03-02 14:10:00|23641.1|22841.1|23627.1|22827.1|23641.1|23223.6|23263.4|22817.9|1
1677766500000|2023-03-02 14:15:00|23626.9|22826.9|23636|22836|23636.8|22836.8|23626.8|22826.8|1
1677766800000|2023-03-02 14:20:00|23640.6|22840.6|23604|22804|23648.5|23178.9|23211.6|22796.6|6
1677767100000|2023-03-02 14:25:00|23599|22799|23223.6|23183.6|23608.6|23183.8|23214|22799|1
1677767400000|2023-03-02 14:30:00|23221.1|23181.1|23372.3|23332.3|23766.3|23332.3|23221.1|22845.3|11
1677767700000|2023-03-02 14:35:00|23371.3|23331.3|23431.8|23407.8|23819.8|23410.3|23368.8|22987.1|22
1677768000000|2023-03-02 14:40:00|23429.3|23405.3|23619.2|23595.2|24012.2|23597.7|23429.2|23042.2|20
1677768300000|2023-03-02 14:45:00|24152.2|23352.2|24117.1|23317.1|24162.1|23362.1|24067.2|23267.2|7
1677768600000|2023-03-02 14:50:00|24117.3|23317.3|24077.2|23277.2|24117.3|23317.3|24064.7|23264.7|6
1677768900000|2023-03-02 14:55:00|24077|23277|24114.4|23314.4|24164.5|23718|23732.7|23249.4|2
1677769200000|2023-03-02 15:00:00|23739.4|23699.4|24169|23369|24229.4|23726.9|23736.4|23303.3|13
1677769500000|2023-03-02 15:05:00|24168.9|23368.9|24206.4|23406.4|24221.4|23421.4|24168.9|23368.9|2
1677769800000|2023-03-02 15:10:00|24201.4|23401.4|24091.3|23291.3|24201.4|23719.4|23640.8|23241.3|20
1677770100000|2023-03-02 15:15:00|24102.8|23302.8|24101.1|23301.1|24103.8|23303.8|24091.3|23291.3|0
1677770400000|2023-03-02 15:20:00|24098.8|23298.8|24168.5|23368.5|24171|23371|24093.8|23293.8|12
1677770700000|2023-03-02 15:25:00|24163.5|23363.5|24190.9|23390.9|24191|23723.3|23763.3|23341|3
1677771000000|2023-03-02 15:30:00|23798.4|23758.4|23758.4|23718.4|24138.4|23758.4|23758.4|23313.4|5
1677771300000|2023-03-02 15:35:00|23753.4|23713.4|23983.3|23183.3|24128.4|23713.4|23700.8|23178.3|16
1677771600000|2023-03-02 15:40:00|23980.8|23180.8|23970.8|23170.8|23980.8|23180.8|23945.8|23145.8|8
1677771900000|2023-03-02 15:45:00|23966.2|23166.2|23895.9|23095.9|23966.2|23483.4|23519.3|23035.7|15
1677772200000|2023-03-02 15:50:00|23898.4|23098.4|23898.3|23098.3|23898.4|23098.4|23895.8|23095.8|0
1677772500000|2023-03-02 15:55:00|23902.9|23102.9|23886.2|23086.2|23933.7|23133.7|23886.2|23086.2|4
1677772800000|2023-03-02 16:00:00|23878.7|23078.7|23888.6|23088.6|23891.2|23423.6|23436.1|23028.6|11
1677773100000|2023-03-02 16:05:00|23886.1|23086.1|23440.6|23416.6|23886.1|23416.8|23440.6|23036.1|4
1677773400000|2023-03-02 16:10:00|23438.3|23414.3|23776|22976|23813.5|23414.3|23438.3|22921|16
1677773700000|2023-03-02 16:15:00|23748.5|22948.5|23763.2|22963.2|23783.2|23293.5|23333.5|22888.7|11
1677774000000|2023-03-02 16:20:00|23772.1|22972.1|23665.2|22865.2|23774.4|23262.1|23301.5|22865.2|15
1677774300000|2023-03-02 16:25:00|23662.7|22862.7|23627.1|22827.1|23662.7|22862.7|23556.4|22756.4|29
1677774600000|2023-03-02 16:30:00|23638.6|22838.6|23580.5|22780.5|23716.1|22916.1|23578.3|22778.3|8
1677774900000|2023-03-02 16:35:00|23563.2|22763.2|23536.3|22736.3|23579.1|23140.7|23162.9|22697|30
1677775200000|2023-03-02 16:40:00|23536.1|22736.1|23484.2|22684.2|23536.1|23079.5|23084.1|22670.4|18
1677775500000|2023-03-02 16:45:00|23484.1|22684.1|23561.7|22761.7|23561.7|22761.7|23481.6|22681.6|7
1677775800000|2023-03-02 16:50:00|23561.6|22761.6|23541.8|22741.8|23561.6|22761.6|23541.8|22741.8|2
1677776100000|2023-03-02 16:55:00|23539.3|22739.3|23563.8|22763.8|23574|23080.3|23073.5|22669|19
1677776400000|2023-03-02 17:00:00|23612|22812|23523.1|22723.1|23613.2|22813.2|23471.6|22671.6|8
1677776700000|2023-03-02 17:05:00|23532.3|22732.3|23079.5|23039.5|23532.7|23056.6|23066.5|22664.5|13
1677777000000|2023-03-02 17:10:00|23066.9|23042.9|23343.1|22543.1|23392.5|23042.9|23061.6|22543.1|8
1677777300000|2023-03-02 17:15:00|23342.9|22542.9|22942.8|22902.8|23480.4|22933|22920.4|22505.4|12
1677777600000|2023-03-02 17:20:00|22940.5|22900.5|22920.8|22880.8|23310.8|22920|22918.3|22503.3|17
1677777900000|2023-03-02 17:25:00|22918.5|22878.5|23234.3|22434.3|23308.3|22883.8|22858|22434.3|56
1677778200000|2023-03-02 17:30:00|23231|22431|22803.9|22779.9|23294.7|22803.5|22803.9|22402.2|42
1677778500000|2023-03-02 17:35:00|22803.7|22779.7|23212.8|22412.8|23212.9|22795.2|22793.4|22389.1|10
1677778800000|2023-03-02 17:40:00|22828.3|22788.3|23192.7|22392.7|23243|22788.3|22775.1|22354.6|40
1677779100000|2023-03-02 17:45:00|23192.5|22392.5|23241.9|22441.9|23241.9|22441.9|23192.3|22392.3|9
1677779400000|2023-03-02 17:50:00|23228.1|22428.1|23224.6|22424.6|23228.1|22804.6|22844.6|22413.1|2
1677779700000|2023-03-02 17:55:00|23220.8|22420.8|23214.1|22414.1|23243.1|22443.1|23208.7|22408.7|2
1677780000000|2023-03-02 18:00:00|23213.3|22413.3|23199|22399|23215.5|22415.5|23199|22399|5
1677780300000|2023-03-02 18:05:00|23198.2|22398.2|22813.3|22789.3|23199.2|22789.3|22813.3|22398.2|4
1677780600000|2023-03-02 18:10:00|22814.9|22790.9|22855|22815|23225.9|22815|22814.9|22418.5|8
1677780900000|2023-03-02 18:15:00|22851.6|22827.6|22851.5|22827.5|23256.8|22827.6|22851.3|22452|7
1677781200000|2023-03-02 18:20:00|23251|22451|23252|22452|23256.8|22822.5|22836.9|22437.4|7
1677781500000|2023-03-02 18:25:00|22849|22825|23267.4|22467.4|23267.4|22825|22808.5|22408|32
1677781800000|2023-03-02 18:30:00|23273.4|22473.4|23297.5|22497.5|23301.3|22886.1|22899.3|22451.5|4
1677782100000|2023-03-02 18:35:00|23297.7|22497.7|23369.4|22569.4|23374|22892.1|22860.7|22432.5|5
1677782400000|2023-03-02 18:40:00|23378.5|22578.5|23466.4|22666.4|23518.9|22921.8|22961.8|22509.7|28
1677782700000|2023-03-02 18:45:00|23467.6|22667.6|23516.1|22716.1|23516.1|22716.1|23467.6|22667.6|5
1677783000000|2023-03-02 18:50:00|23511.1|22711.1|23396.1|22596.1|23511.1|23043.6|22970.2|22501.1|16
1677783300000|2023-03-02 18:55:00|23358.6|22558.6|23409.3|22609.3|23430.8|22947.9|22983.3|22553.6|8
1677848400000|2023-03-03 13:00:00|22946.3|22906.3|23227.5|22427.5|23413.6|22908.6|22946.3|22418.5|48
1677848700000|2023-03-03 13:05:00|23346|22546|23314.8|22514.8|23370.4|22570.4|23314.8|22514.8|3
1677849000000|2023-03-03 13:10:00|23323.8|22523.8|22965.5|22925.5|23405.8|22925.5|22965.5|22523.8|3
1677849300000|2023-03-03 13:15:00|23343.2|22543.2|23338.6|22538.6|23343.2|22543.2|23333.9|22533.9|3
1677849600000|2023-03-03 13:20:00|23366|22566|23395.5|22595.5|23397.8|22597.8|23359|22559|5
1677849900000|2023-03-03 13:25:00|23397.7|22597.7|23353.5|22553.5|23413.9|22613.9|23353.5|22553.5|2
1677850200000|2023-03-03 13:30:00|23355.8|22555.8|23369.3|22569.3|23369.3|22569.3|23351|22551|2
1677850500000|2023-03-03 13:35:00|23367|22567|23364.7|22564.7|23373.8|22573.8|23364.5|22564.5|7
1677850800000|2023-03-03 13:40:00|23376.2|22576.2|23414.2|22614.2|23414.2|22614.2|23376.2|22576.2|4
1677851100000|2023-03-03 13:45:00|23405.1|22605.1|23433.4|22633.4|23436.2|22636.2|23403.9|22603.9|1
1677851400000|2023-03-03 13:50:00|23435.7|22635.7|23439.9|22639.9|23440.2|22640.2|23435.2|22635.2|0
1677851700000|2023-03-03 13:55:00|23444.4|22644.4|23434.4|22634.4|23477.7|23017|23051.2|22625.8|16
1677852000000|2023-03-03 14:00:00|23432.1|22632.1|23314.4|22514.4|23434.4|23012.1|23045.9|22514.4|9
1677852300000|2023-03-03 14:05:00|23316.9|22516.9|23318.6|22518.6|23331.4|22531.4|23311.8|22511.8|4
1677852600000|2023-03-03 14:10:00|22936.3|22896.3|23311.8|22511.8|23311.8|22896.3|22908.5|22511.8|6
1677852900000|2023-03-03 14:15:00|23311.7|22511.7|23275.7|22475.7|23311.7|22890|22902.7|22475.7|1
1677853200000|2023-03-03 14:20:00|22853.9|22829.9|23248.3|22448.3|23262.5|22834.7|22853.9|22444.4|12
1677853500000|2023-03-03 14:25:00|23239.2|22439.2|23242.6|22442.6|23242.6|22442.6|23213.2|22413.2|3
1677853800000|2023-03-03 14:30:00|23244.8|22444.8|23231|22431|23247.1|22826|22831.7|22431|6
1677854100000|2023-03-03 14:35:00|22853.2|22813.2|22853.2|22813.2|22853.2|22813.2|22853.2|22813.2|0
1677854700000|2023-03-03 14:45:00|22853.1|22813.1|22828|22788|22853.1|22816.4|22828|22788|1
1677855000000|2023-03-03 14:50:00|22817.8|22793.8|22871.3|22847.3|23253|22847.3|22814.8|22434.4|14
1677855300000|2023-03-03 14:55:00|22873.5|22849.5|23327.9|22527.9|23346.9|22896.4|22873.5|22482.1|14
1677855600000|2023-03-03 15:00:00|23316.6|22516.6|23357.6|22557.6|23381.9|22979.7|23000.2|22516.6|14
1677855900000|2023-03-03 15:05:00|23357.4|22557.4|23283.7|22483.7|23357.6|22917.6|22957.6|22479.2|2
1677856200000|2023-03-03 15:10:00|23284.2|22484.2|23285.4|22485.4|23285.5|22485.5|23276.7|22476.7|0
1677856500000|2023-03-03 15:15:00|22889.6|22849.6|22829.7|22789.7|23264.3|22854.4|22818.8|22431.3|14
1677856800000|2023-03-03 15:20:00|22845.3|22821.3|23256.5|22456.5|23270|22869.3|22845.3|22456.5|22
1677857100000|2023-03-03 15:25:00|23241.2|22441.2|22840.9|22816.9|23250.2|22816.9|22840.9|22438.9|2
1677857400000|2023-03-03 15:30:00|23238.9|22438.9|23215.3|22415.3|23243.4|22817.9|22836.1|22412.8|4
1677857700000|2023-03-03 15:35:00|22817.3|22793.3|23206.3|22406.3|23215.3|22793.3|22793.1|22398.5|4
1677858000000|2023-03-03 15:40:00|23215.3|22415.3|23224.1|22424.1|23237.9|22777|22795.5|22398.3|14
1677858300000|2023-03-03 15:45:00|23223.3|22423.3|22800.2|22776.2|23223.3|22778.5|22800.2|22396|6
1677858600000|2023-03-03 15:50:00|22795.5|22771.5|22738.5|22714.5|23172.2|22771.5|22738.5|22348.4|34
1677858900000|2023-03-03 15:55:00|22733.2|22709.2|22753.1|22713.1|23173.2|22723.3|22705.5|22313.2|48
1677859200000|2023-03-03 16:00:00|22754.3|22714.3|22730.5|22690.5|23112.8|22717.8|22730.5|22312.8|12
1677859500000|2023-03-03 16:05:00|22715.8|22691.8|23127.5|22327.5|23146.2|22714.3|22698.5|22289.5|20
1677859800000|2023-03-03 16:10:00|22738.4|22698.4|22682.1|22658.1|23133.7|22698.4|22682.1|22280.1|5
1677860100000|2023-03-03 16:15:00|22679.6|22655.6|22648|22624|23101|22674.3|22648|22246|21
1677860400000|2023-03-03 16:20:00|22645.7|22621.7|22645.4|22621.4|23072|22626.2|22645.4|22245|4
1677860700000|2023-03-03 16:25:00|23053.9|22253.9|23045.9|22245.9|23068.7|22647.4|22645.1|22244.9|19
1677861000000|2023-03-03 16:30:00|22668.1|22628.1|22644.8|22620.8|23072.9|22642.1|22644.8|22254.3|9
1677861300000|2023-03-03 16:35:00|22642.6|22618.6|23009.6|22209.6|23009.8|22618.6|22596.1|22199.1|18
1677861600000|2023-03-03 16:40:00|23009.8|22209.8|22619.8|22579.8|23009.8|22580.8|22599.3|22194.8|6
1677861900000|2023-03-03 16:45:00|23011.3|22211.3|23046.7|22246.7|23074|22596.5|22629.2|22211.3|5
1677862200000|2023-03-03 16:50:00|23046.5|22246.5|23047|22247|23100|22300|23041.5|22241.5|3
1677862500000|2023-03-03 16:55:00|23049.7|22249.7|23051.9|22251.9|23134.8|22334.8|23044.7|22244.7|4
1677862800000|2023-03-03 17:00:00|23052.9|22252.9|23031.6|22231.6|23064.7|22639.1|22661.4|22229.1|7
1677863100000|2023-03-03 17:05:00|23016.9|22216.9|23046.8|22246.8|23074.6|22274.6|23005.3|22205.3|4
1677863400000|2023-03-03 17:10:00|23044.3|22244.3|23002.8|22202.8|23044.3|22244.3|23002.8|22202.8|2
1677863700000|2023-03-03 17:15:00|23027.5|22227.5|23030|22230|23100.8|22300.8|22997.7|22197.7|6
1677864000000|2023-03-03 17:20:00|23007.4|22207.4|22998.4|22198.4|23032.2|22579.4|22603.4|22198.2|3
1677864300000|2023-03-03 17:25:00|22998.2|22198.2|23034.9|22234.9|23035.1|22580.9|22597.9|22197.9|12
1677864600000|2023-03-03 17:30:00|23021.4|22221.4|23058.1|22258.1|23060.6|22595.1|22611.3|22193.3|11
1677864900000|2023-03-03 17:35:00|23057.8|22257.8|23052.3|22252.3|23065.1|22623.1|22647.1|22242.6|3
1677865200000|2023-03-03 17:40:00|22661|22621|23003.7|22203.7|23057.5|22621.3|22644.5|22201|4
1677865500000|2023-03-03 17:45:00|22998.5|22198.5|23030.4|22230.4|23030.7|22574.5|22598|22193.7|6
1677865800000|2023-03-03 17:50:00|23007.9|22207.9|23003.1|22203.1|23030.7|22230.7|23003.1|22203.1|2
1677866100000|2023-03-03 17:55:00|23003.6|22203.6|23003.3|22203.3|23030.6|22230.6|23003.1|22203.1|3
1677866400000|2023-03-03 18:00:00|23005.6|22205.6|23011.8|22211.8|23029.8|22229.8|23002.8|22202.8|4
1677866700000|2023-03-03 18:05:00|23036.6|22236.6|23083.8|22283.8|23083.8|22619.5|22658.5|22236.6|5
1677867000000|2023-03-03 18:10:00|23086|22286|23045|22245|23135.8|22335.8|23039.5|22239.5|4
1677867300000|2023-03-03 18:15:00|23044.7|22244.7|23066.7|22266.7|23074.2|22274.2|23042|22242|3
1677867600000|2023-03-03 18:20:00|23077.9|22277.9|23066.4|22266.4|23155.2|22355.2|23046.7|22246.7|3
1677867900000|2023-03-03 18:25:00|23064.1|22264.1|22999.3|22199.3|23078.6|22605.4|22645.1|22199.3|8
1677868200000|2023-03-03 18:30:00|22612.1|22572.1|23003.8|22203.8|23035.8|22577.3|22598.3|22199.3|9
1677868500000|2023-03-03 18:35:00|23006|22206|22611.3|22571.3|23010.5|22577|22611.3|22203.8|2
1677868800000|2023-03-03 18:40:00|22611.2|22571.2|22994|22194|23006|22572.5|22611.2|22189|6
1677869100000|2023-03-03 18:45:00|22994.7|22194.7|23014.7|22214.7|23041.4|22241.4|22994.7|22194.7|5
1677869400000|2023-03-03 18:50:00|23032.4|22232.4|23043.1|22243.1|23101.4|22301.4|23014.9|22214.9|7
1677869700000|2023-03-03 18:55:00|22654.1|22614.1|23081.6|22281.6|23103.6|22614.1|22653.1|22215.1|12
1678107600000|2023-03-06 13:00:00|23107.3|22307.3|23079.5|22279.5|23119.1|22319.1|23079.5|22279.5|20
1678107900000|2023-03-06 13:05:00|23081.6|22281.6|23126.1|22326.1|23139.2|22661.5|22647.7|22238.4|9
1678108200000|2023-03-06 13:10:00|23128.2|22328.2|23139.7|22339.7|23194.8|22752.8|22770|22319.8|5
1678108500000|2023-03-06 13:15:00|23142.2|22342.2|22909.2|22885.2|23287.2|22885.2|22909.2|22342.2|2
1678108800000|2023-03-06 13:20:00|22911.7|22887.7|23328.9|22528.9|23384.7|22887.7|22911.7|22466.8|18
1678109100000|2023-03-06 13:25:00|23331|22531|23278.9|22478.9|23366.4|22566.4|23271.4|22471.4|3
1678109400000|2023-03-06 13:30:00|23306.6|22506.6|23393|22593|23395.1|22595.1|23306.6|22506.6|7
1678109700000|2023-03-06 13:35:00|23392.6|22592.6|22988.8|22948.8|23400.1|22948.8|22988.8|22591.6|1
1678110000000|2023-03-06 13:40:00|22976.5|22952.5|23282|22482|23308.7|22952.5|22973.3|22482|4
1678110300000|2023-03-06 13:45:00|23281.2|22481.2|23288.3|22488.3|23290.9|22490.9|23278.7|22478.7|0
1678110600000|2023-03-06 13:50:00|23255.4|22455.4|23285.4|22485.4|23285.4|22485.4|23255.4|22455.4|2
1678110900000|2023-03-06 13:55:00|23281.1|22481.1|23255.7|22455.7|23281.1|22835.7|22868.6|22421.1|10
1678111200000|2023-03-06 14:00:00|23278.1|22478.1|23323.4|22523.4|23323.4|22523.4|23278.1|22478.1|4
1678111500000|2023-03-06 14:05:00|23340.5|22540.5|23382.3|22582.3|23382.3|22582.3|23340.5|22540.5|0
1678111800000|2023-03-06 14:10:00|23378.9|22578.9|23384.7|22584.7|23384.7|22584.7|23342.6|22542.6|2
1678112100000|2023-03-06 14:15:00|23386.8|22586.8|23551.7|22751.7|23554.1|22754.1|23385.1|22585.1|18
1678112400000|2023-03-06 14:20:00|23549.5|22749.5|23656.6|22856.6|23667.2|23168.6|23170|22734.6|28
1678112700000|2023-03-06 14:25:00|23671.2|22871.2|23648.7|22848.7|23713|23263|23276.9|22832.4|17
1678113000000|2023-03-06 14:30:00|23638.1|22838.1|23619.3|22819.3|23638.4|23150.4|23188.3|22705.4|4
1678113300000|2023-03-06 14:35:00|23617.2|22817.2|23541|22741|23617.2|23171.1|23195.1|22693.7|8
1678113600000|2023-03-06 14:40:00|23545.2|22745.2|23483.6|22683.6|23575.3|22775.3|23483.6|22683.6|18
1678113900000|2023-03-06 14:45:00|23477.2|22677.2|23499.9|22699.9|23499.9|22699.9|23457.4|22657.4|2
1678114200000|2023-03-06 14:50:00|23491.4|22691.4|23381.6|22581.6|23504.1|23003.7|23030.3|22557.1|3
1678114500000|2023-03-06 14:55:00|23381.3|22581.3|23392.3|22592.3|23392.3|22929.6|22969.6|22539.1|5
1678114800000|2023-03-06 15:00:00|23392.2|22592.2|23390.9|22590.9|23452.2|23016.9|23045.4|22559|11
1678115100000|2023-03-06 15:05:00|23414.7|22614.7|23352.2|22552.2|23440.7|23007.9|23047.9|22552.2|5
1678115400000|2023-03-06 15:10:00|22961.5|22921.5|23313.5|22513.5|23360.7|22921.5|22961.5|22513.5|4
1678115700000|2023-03-06 15:15:00|23309.8|22509.8|23315.4|22515.4|23352.3|22552.3|23309.8|22509.8|6
1678116000000|2023-03-06 15:20:00|23319.6|22519.6|23365.3|22565.3|23365.3|22565.3|23309|22509|1
1678116300000|2023-03-06 15:25:00|23360.3|22560.3|23385.5|22585.5|23406.9|22606.9|23360.3|22560.3|1
1678116600000|2023-03-06 15:30:00|23389.7|22589.7|23408.8|22608.8|23424|22624|23384.3|22584.3|12
1678116900000|2023-03-06 15:35:00|23408.7|22608.7|23493.5|22693.5|23543.9|23096.7|23136.7|22608.7|6
1678117200000|2023-03-06 15:40:00|23493.4|22693.4|23487.4|22687.4|23493.8|22693.8|23487.4|22687.4|0
1678117500000|2023-03-06 15:45:00|23491.7|22691.7|23474.3|22674.3|23504|22704|23467|22667|4
1678117800000|2023-03-06 15:50:00|23478.2|22678.2|23517|22717|23519.8|22719.8|23470.7|22670.7|0
1678118100000|2023-03-06 15:55:00|23516.6|22716.6|23510.1|22710.1|23516.6|22716.6|23510.1|22710.1|1
1678118400000|2023-03-06 16:00:00|23512.2|22712.2|23112.1|23072.1|23528.8|23072.1|23110|22698.5|9
1678118700000|2023-03-06 16:05:00|23110|23070|23485.8|22685.8|23498.5|23072.1|23097|22681.6|5
1678119000000|2023-03-06 16:10:00|23103.7|23063.7|23511.7|22711.7|23513.8|23067.5|23091.5|22685.8|0
1678119300000|2023-03-06 16:15:00|23507.4|22707.4|23545.6|22745.6|23548.1|23085.3|23123.2|22707.4|2
1678119600000|2023-03-06 16:20:00|23541.5|22741.5|23528.7|22728.7|23541.5|22741.5|23528.7|22728.7|0
1678119900000|2023-03-06 16:25:00|23526.5|22726.5|23556.2|22756.2|23556.2|22756.2|23524.4|22724.4|1
1678120200000|2023-03-06 16:30:00|23553.6|22753.6|23689.3|22889.3|23712.6|23269.5|23301.2|22753.6|32
1678120500000|2023-03-06 16:35:00|23687.2|22887.2|23764.6|22964.6|23831.5|23308.1|23332.1|22882.5|13
1678120800000|2023-03-06 16:40:00|23761.6|22961.6|23792.3|22992.3|23796.1|22996.1|23729.5|22929.5|0
1678121100000|2023-03-06 16:45:00|23793.1|22993.1|23736.5|22936.5|23793.1|22993.1|23736.5|22936.5|2
1678121400000|2023-03-06 16:50:00|23735.7|22935.7|23664.1|22864.1|23735.7|22935.7|23664.1|22864.1|2
1678121700000|2023-03-06 16:55:00|23670.4|22870.4|23695|22895|23697.1|22897.1|23638.9|22838.9|3
1678122000000|2023-03-06 17:00:00|23697.1|22897.1|23617.1|22817.1|23708.2|22908.2|23603.6|22803.6|3
1678122300000|2023-03-06 17:05:00|23608.6|22808.6|23572.2|22772.2|23608.6|22808.6|23551.1|22751.1|1
1678122600000|2023-03-06 17:10:00|23568.5|22768.5|23205|23165|23586|23165|23205|22768.5|0
1678122900000|2023-03-06 17:15:00|23204.9|23164.9|23671.1|22871.1|23686.1|23177.9|23201.9|22800.6|4
1678123200000|2023-03-06 17:20:00|23675.4|22875.4|23739.9|22939.9|23743.4|22943.4|23675.4|22875.4|1
1678123500000|2023-03-06 17:25:00|23735.8|22935.8|23778.2|22978.2|23778.2|22978.2|23706.2|22906.2|8
1678123800000|2023-03-06 17:30:00|23786.2|22986.2|23880.6|23080.6|23884.9|23084.9|23778.2|22978.2|13
1678128600000|2023-03-06 18:50:00|23829.1|23029.1|23535.9|23495.9|23897.6|23495.9|23534|23029.1|21
1678128900000|2023-03-06 18:55:00|23893.7|23093.7|23660.5|22860.5|23893.7|23093.7|23660.5|22860.5|9
1678194000000|2023-03-07 13:00:00|23855.3|23055.3|24136.1|23336.1|24175.6|23375.6|23855.3|23055.3|60
1678194300000|2023-03-07 13:05:00|24136|23336|24131|23331|24136.9|23336.9|24060.6|23260.6|10
1678194600000|2023-03-07 13:10:00|24248|23448|24399.7|23599.7|24399.7|23599.7|24248|23448|30
1678194900000|2023-03-07 13:15:00|24346.6|23546.6|24826.3|24026.3|24826.3|24026.3|24255.3|23455.3|45
1678195200000|2023-03-07 13:20:00|24824.2|24024.2|24727.1|23927.1|24846.4|24336.8|24340.9|23875.1|10
1678195500000|2023-03-07 13:25:00|24727.5|23927.5|24494.4|23694.4|24735.8|24301.2|24341.2|23692.3|15
1678195800000|2023-03-07 13:30:00|24492.3|23692.3|24499.4|23699.4|24506.6|24133.3|24157.3|23574.5|11
1678196100000|2023-03-07 13:35:00|24499|23699|24506.5|23706.5|24556.5|24109|24149|23699|3
1678196400000|2023-03-07 13:40:00|24509|23709|24416|23616|24528.1|23728.1|24416|23616|5
1678196700000|2023-03-07 13:45:00|24418.1|23618.1|24378.4|23578.4|24424.3|23624.3|24344.2|23544.2|8
1678197000000|2023-03-07 13:50:00|24381.7|23581.7|24345.4|23545.4|24382.5|23582.5|24341.6|23541.6|1
1678197300000|2023-03-07 13:55:00|24346.2|23546.2|24298.7|23498.7|24346.2|23546.2|24298.7|23498.7|3
1678197600000|2023-03-07 14:00:00|24290.4|23490.4|24241.6|23441.6|24326.6|23897.8|23934.1|23437.4|8
1678197900000|2023-03-07 14:05:00|24237.4|23437.4|24099|23299|24237.4|23437.4|24086.1|23286.1|11
1678198200000|2023-03-07 14:10:00|24086.5|23286.5|23949|23149|24141.5|23341.5|23876.5|23076.5|17
1678198500000|2023-03-07 14:15:00|23949.4|23149.4|23999.3|23199.3|24111.9|23311.9|23884.7|23084.7|13
1678198800000|2023-03-07 14:20:00|23976|23176|24005.9|23205.9|24044.7|23244.7|23919.7|23119.7|6
1678199100000|2023-03-07 14:25:00|24012.6|23212.6|23962.5|23162.5|24013|23213|23961.3|23161.3|2
1678199400000|2023-03-07 14:30:00|23960.8|23160.8|23903.7|23103.7|23963.3|23544.6|23567.8|23094.1|6
1678199700000|2023-03-07 14:35:00|23905.8|23105.8|23995.3|23195.3|23997.4|23197.4|23905.8|23105.8|1
1678200000000|2023-03-07 14:40:00|23994.1|23194.1|23961.5|23161.5|24009.1|23209.1|23940.7|23140.7|4
1678200300000|2023-03-07 14:45:00|23962.3|23162.3|23965.6|23165.6|23999.4|23547.8|23566.8|23162.3|7
1678200600000|2023-03-07 14:50:00|23581.5|23541.5|23964.4|23164.4|23990.2|23542.4|23566.4|23156.9|11
1678200900000|2023-03-07 14:55:00|23964.3|23164.3|23968.5|23168.5|23968.5|23168.5|23964.3|23164.3|0
1678201200000|2023-03-07 15:00:00|23956|23156|23991.3|23191.3|24066|23266|23951|23151|6
1678201500000|2023-03-07 15:05:00|23993.4|23193.4|24072.5|23272.5|24093.4|23293.4|23981.3|23181.3|1
1678201800000|2023-03-07 15:10:00|24060.4|23260.4|24057.5|23257.5|24076.3|23276.3|24027.5|23227.5|4
1678202100000|2023-03-07 15:15:00|24047.1|23247.1|24062|23262|24068.3|23268.3|24044.6|23244.6|0
1678202400000|2023-03-07 15:20:00|24049.5|23249.5|23988.2|23188.2|24049.5|23249.5|23975.3|23175.3|6
1678202700000|2023-03-07 15:25:00|23998.2|23198.2|24002.7|23202.7|24002.7|23202.7|23998.1|23198.1|0
1678203000000|2023-03-07 15:30:00|24015.6|23215.6|24138.9|23338.9|24138.9|23338.9|24015.6|23215.6|4
1678203300000|2023-03-07 15:35:00|24142.3|23342.3|24303.9|23503.9|24303.9|23503.9|24141.8|23341.8|10
1678203600000|2023-03-07 15:40:00|24297.6|23497.6|24175.5|23375.5|24297.6|23497.6|24175.5|23375.5|1
1678203900000|2023-03-07 15:45:00|23812.1|23772.1|24176.3|23376.3|24176.3|23776.4|23774.9|23358.3|10
1678204200000|2023-03-07 15:50:00|24170|23370|24169.1|23369.1|24170|23370|24169.1|23369.1|2
1678204500000|2023-03-07 15:55:00|23744.4|23720.4|24117|23317|24121.2|23720.4|23744.4|23293.7|6
1678204800000|2023-03-07 16:00:00|24114.5|23314.5|24088.2|23288.2|24114.5|23314.5|24088.2|23288.2|4
1678205100000|2023-03-07 16:05:00|24088.1|23288.1|24147.7|23347.7|24162.3|23693.2|23717.2|23288.1|7
1678205400000|2023-03-07 16:10:00|24144.8|23344.8|24179.3|23379.3|24179.3|23379.3|24144.8|23344.8|0
1678205700000|2023-03-07 16:15:00|24179.7|23379.7|24184.2|23384.2|24184.3|23384.3|24179.7|23379.7|2
1678206000000|2023-03-07 16:20:00|24187.2|23387.2|24090.4|23290.4|24187.2|23660.9|23684.9|23279.6|8
1678206300000|2023-03-07 16:25:00|24082.9|23282.9|24006.2|23206.2|24082.9|23658.4|23672.8|23190.4|8
1678206600000|2023-03-07 16:30:00|23995.8|23195.8|24075.8|23275.8|24132.1|23611.3|23635.3|23195.8|4
1678206900000|2023-03-07 16:35:00|24075.7|23275.7|24075.7|23275.7|24075.7|23275.7|24075.7|23275.7|0
1678207200000|2023-03-07 16:40:00|24075.3|23275.3|24071.1|23271.1|24075.7|23275.7|24071.1|23271.1|1
1678207500000|2023-03-07 16:45:00|24070.6|23270.6|24087.2|23287.2|24093.1|23293.1|24070.6|23270.6|2
1678207800000|2023-03-07 16:50:00|24085.1|23285.1|24084.7|23284.7|24087.2|23660.6|23684.6|23280.1|4
1678208100000|2023-03-07 16:55:00|24082.2|23282.2|24159.2|23359.2|24159.2|23680.1|23704.1|23282.2|4
1678208400000|2023-03-07 17:00:00|24157.1|23357.1|24107.1|23307.1|24157.1|23357.1|24107.1|23307.1|4
1678208700000|2023-03-07 17:05:00|24100.8|23300.8|24043.7|23243.7|24100.8|23300.8|24043.7|23243.7|1
1678209000000|2023-03-07 17:10:00|24042.8|23242.8|24009.1|23209.1|24042.8|23612.4|23647.8|23186.1|12
1678209300000|2023-03-07 17:15:00|23649.9|23609.9|24128.6|23328.6|24130.7|23614.1|23649.9|23318.2|1
1678209600000|2023-03-07 17:20:00|24095.3|23295.3|24083.1|23283.1|24095.3|23295.3|24083.1|23283.1|0
1678209900000|2023-03-07 17:25:00|24083|23283|23813.4|23773.4|24298.4|23773.4|23813.4|23283|13
1678210200000|2023-03-07 17:30:00|24205.9|23405.9|24122.9|23322.9|24215.9|23415.9|24085.5|23285.5|7
1678210500000|2023-03-07 17:35:00|24110.4|23310.4|24134.6|23334.6|24134.6|23334.6|24110.4|23310.4|0
1678210800000|2023-03-07 17:40:00|24134.5|23334.5|24134.5|23334.5|24134.5|23334.5|24134.5|23334.5|0
1678211100000|2023-03-07 17:45:00|24126.1|23326.1|24132.3|23332.3|24132.4|23332.4|24126.1|23326.1|0
1678211400000|2023-03-07 17:50:00|24124|23324|24132.3|23332.3|24132.3|23332.3|24124|23324|0
1678211700000|2023-03-07 17:55:00|24132.2|23332.2|24132.2|23332.2|24132.2|23332.2|24132.2|23332.2|0
1678212000000|2023-03-07 18:00:00|24134.3|23334.3|24138|23338|24138|23338|24131|23331|2
1678212300000|2023-03-07 18:05:00|24135.9|23335.9|24133.8|23333.8|24138|23338|24125.5|23325.5|0
1678212600000|2023-03-07 18:10:00|24125.5|23325.5|24155|23355|24155|23355|24113|23313|2
1678212900000|2023-03-07 18:15:00|24155.4|23355.4|24159.1|23359.1|24159.1|23359.1|24149.2|23349.2|0
1678213200000|2023-03-07 18:20:00|24157|23357|24122|23322|24157|23357|24109.1|23309.1|2
1678213500000|2023-03-07 18:25:00|24122.4|23322.4|24254.8|23454.8|24254.8|23824.1|23820.5|23322.4|19
1678213800000|2023-03-07 18:30:00|24257.3|23457.3|24107.7|23307.7|24257.3|23457.3|24080.2|23280.2|4
1678214100000|2023-03-07 18:35:00|24110.2|23310.2|24189.3|23389.3|24202.6|23720.6|23758.9|23303.1|2
1678214400000|2023-03-07 18:40:00|24193.4|23393.4|24205.9|23405.9|24231.3|23431.3|24193.4|23393.4|3
1678214700000|2023-03-07 18:45:00|24208|23408|24253.2|23453.2|24255.2|23813.4|23837.4|23408|5
1678215000000|2023-03-07 18:50:00|24253.6|23453.6|24278.3|23478.3|24303.7|23503.7|24242.8|23442.8|5
1678215300000|2023-03-07 18:55:00|24276.3|23476.3|24284.1|23484.1|24284.1|23484.1|24253.7|23453.7|7
1678280400000|2023-03-08 13:00:00|24281.3|23481.3|24023.3|23223.3|24281.3|23481.3|24003.8|23203.8|3
1678280700000|2023-03-08 13:05:00|24023.8|23223.8|24201.7|23401.7|24267.3|23689.7|23650.1|23223.7|13
1678281000000|2023-03-08 13:10:00|24201.6|23401.6|24173.2|23373.2|24210.7|23410.7|24173.2|23373.2|2
1678281300000|2023-03-08 13:15:00|24169.1|23369.1|24161.1|23361.1|24169.1|23676.6|23715.7|23297.7|8
1678281600000|2023-03-08 13:20:00|24151.1|23351.1|24170.6|23370.6|24177.4|23723.1|23763.1|23303.1|8
1678281900000|2023-03-08 13:25:00|24175.1|23375.1|24162.3|23362.3|24177.4|23377.4|24162.3|23362.3|1
1678282200000|2023-03-08 13:30:00|24170.1|23370.1|24162.3|23362.3|24171|23371|24162.3|23362.3|1
1678282500000|2023-03-08 13:35:00|24164.8|23364.8|24162.2|23362.2|24164.8|23364.8|24162.2|23362.2|1
1678282800000|2023-03-08 13:40:00|24152|23352|24072.2|23272.2|24152|23680.6|23704.6|23249|4
1678283100000|2023-03-08 13:45:00|24062.6|23262.6|24062.8|23262.8|24065.1|23265.1|24062.1|23262.1|2
1678283400000|2023-03-08 13:50:00|24067.8|23267.8|24065.2|23265.2|24070.5|23270.5|24058.7|23258.7|1
1678283700000|2023-03-08 13:55:00|24061.2|23261.2|24092|23292|24130.6|23330.6|24058.2|23258.2|15
1678284000000|2023-03-08 14:00:00|24091.6|23291.6|23958.1|23158.1|24091.6|23577.9|23617.9|23158.1|12
1678284300000|2023-03-08 14:05:00|23956|23156|23759.1|22959.1|23957.6|23531|23297.1|22845.1|45
1678284600000|2023-03-08 14:10:00|23770.1|22970.1|23712.1|22912.1|23770.1|22970.1|23691|22891|4
1678284900000|2023-03-08 14:15:00|23709.6|22909.6|23760.3|22960.3|23777.8|22977.8|23654.1|22854.1|3
1678285200000|2023-03-08 14:20:00|23761.2|22961.2|23749.7|22949.7|23772.4|22972.4|23749.2|22949.2|6
1678285500000|2023-03-08 14:25:00|23750.6|22950.6|23685.3|22885.3|23750.6|22950.6|23664.9|22864.9|6
1678285800000|2023-03-08 14:30:00|23684.8|22884.8|23786.2|22986.2|23824.1|23344.5|23256.8|22847.3|7
1678286100000|2023-03-08 14:35:00|23784.8|22984.8|23731.8|22931.8|23784.8|22984.8|23731.8|22931.8|0
1678286400000|2023-03-08 14:40:00|23361.8|23321.8|23651.7|22851.7|23733.6|23321.8|23361.8|22851.7|6
1678286700000|2023-03-08 14:45:00|23649.7|22849.7|23593|22793|23652.2|23224.2|23141.7|22630.1|50
1678287000000|2023-03-08 14:50:00|23594.4|22794.4|23563.2|22763.2|23594.4|22794.4|23508.5|22708.5|1
1678287300000|2023-03-08 14:55:00|23565.2|22765.2|23466.1|22666.1|23571.4|22771.4|23466.1|22666.1|3
1678287600000|2023-03-08 15:00:00|23468.3|22668.3|23517.6|22717.6|23525.8|22725.8|23468.3|22668.3|4
1678287900000|2023-03-08 15:05:00|23516.7|22716.7|23508|22708|23516.7|22716.7|23506.7|22706.7|3
1678288200000|2023-03-08 15:10:00|23503|22703|23485.9|22685.9|23503|22703|23485.9|22685.9|1
1678288500000|2023-03-08 15:15:00|23468.8|22668.8|23421.8|22621.8|23468.8|22979.3|22977.1|22540.6|40
1678288800000|2023-03-08 15:20:00|23423.2|22623.2|23479|22679|23479|22679|23423.1|22623.1|2
1678289100000|2023-03-08 15:25:00|23452.5|22652.5|23520.7|22720.7|23556.9|22756.9|23439.8|22639.8|8
1678289400000|2023-03-08 15:30:00|23514.5|22714.5|23538|22738|23561.1|23106.3|23140.6|22705.1|11
1678289700000|2023-03-08 15:35:00|23428.2|22628.2|23441|22641|23488.2|22986.8|23026.8|22628.2|11
1678290000000|2023-03-08 15:40:00|23465.4|22665.4|23463.4|22663.4|23477.7|22677.7|23463.4|22663.4|0
1678290300000|2023-03-08 15:45:00|23463.3|22663.3|23491.4|22691.4|23491.4|22691.4|23447|22647|1
1678290600000|2023-03-08 15:50:00|23491.8|22691.8|23061.5|23021.5|23491.8|23033.6|23057.6|22646.6|7
1678290900000|2023-03-08 15:55:00|23063.8|23023.8|23468.1|22668.1|23477.5|23023.8|23063.8|22651.1|2
1678291200000|2023-03-08 16:00:00|23467.1|22667.1|23444.4|22644.4|23467.1|22667.1|23444.4|22644.4|7
1678291500000|2023-03-08 16:05:00|23446.4|22646.4|23030.9|23006.9|23446.4|23025.5|23030.9|22618.4|12
1678291800000|2023-03-08 16:10:00|23044.7|23020.7|23490.9|22690.9|23500.4|23020.7|23044.7|22667.9|7
1678292100000|2023-03-08 16:15:00|23492.9|22692.9|23453.3|22653.3|23495.8|23034.9|23074.9|22646.3|15
1678292400000|2023-03-08 16:20:00|23071.2|23031.2|23489.2|22689.2|23502.8|23075.8|23071.2|22648.7|6
1678292700000|2023-03-08 16:25:00|23489.1|22689.1|23450.7|22650.7|23489.1|23073.2|23113.2|22650.7|14
1678293000000|2023-03-08 16:30:00|23450.2|22650.2|23508.1|22708.1|23521.6|23073.2|23087.7|22650.2|18
1678293300000|2023-03-08 16:35:00|23123.1|23083.1|23120.4|23096.4|23123.1|23096.4|23112.6|23083.1|2
1678293600000|2023-03-08 16:40:00|23128.7|23104.7|23533.1|22733.1|23540.2|23104.7|23119|22694.7|9
1678293900000|2023-03-08 16:45:00|23537.7|22737.7|23533|22733|23537.7|22737.7|23533|22733|0
1678294200000|2023-03-08 16:50:00|23533.5|22733.5|23515.3|22715.3|23533.5|23114.7|23151|22715.3|2
1678294500000|2023-03-08 16:55:00|23498.7|22698.7|23063|23039|23507.6|23063.3|23063|22663.5|6
1678294800000|2023-03-08 17:00:00|23062.5|23038.5|23065.2|23041.2|23065.2|23041.2|23062.4|23038.4|2
1678295100000|2023-03-08 17:05:00|23430.6|22630.6|23427.8|22627.8|23430.6|22630.6|23427.3|22627.3|9
1678295400000|2023-03-08 17:10:00|23433.3|22633.3|23433.3|22633.3|23433.3|22633.3|23433.3|22633.3|0
1678295700000|2023-03-08 17:15:00|23053.9|23013.9|23426.7|22626.7|23438.6|23029.2|23017.8|22613.3|16
1678296000000|2023-03-08 17:20:00|23426.6|22626.6|23390.1|22590.1|23431.5|23009.5|22976.8|22570|9
1678296300000|2023-03-08 17:25:00|23390.6|22590.6|23349|22549|23394.6|22594.6|23345.6|22545.6|18
1678296600000|2023-03-08 17:30:00|23347|22547|23373.6|22573.6|23412|22898.5|22914.5|22453.9|32
1678296900000|2023-03-08 17:35:00|23375.5|22575.5|23373.3|22573.3|23419.7|22619.7|23279.3|22479.3|16
1678297200000|2023-03-08 17:40:00|23373.8|22573.8|22966.7|22926.7|23420.6|22959.9|22955.3|22553.8|10
1678297500000|2023-03-08 17:45:00|22970.4|22930.4|23352.8|22552.8|23368.5|22933.4|22956|22552.8|7
1678297800000|2023-03-08 17:50:00|23349.1|22549.1|22936.8|22896.8|23351.9|22927|22936.8|22521.8|4
1678298100000|2023-03-08 17:55:00|22926.8|22902.8|22936.8|22896.8|23343.9|22904.4|22926.3|22521.8|2
1678298400000|2023-03-08 18:00:00|22935.8|22895.8|22868.2|22828.2|23290.9|22901.8|22864.3|22442.1|12
1678298700000|2023-03-08 18:05:00|22862.2|22838.2|23291.3|22491.3|23301.6|22838.2|22855.2|22465.7|12
1678299000000|2023-03-08 18:10:00|23289.3|22489.3|23263.6|22463.6|23291.3|22870.4|22872|22456.1|4
1678299300000|2023-03-08 18:15:00|23263.5|22463.5|23312.3|22512.3|23358.5|22558.5|23263.5|22463.5|8
1678299600000|2023-03-08 18:20:00|23306.2|22506.2|23300.7|22500.7|23311.9|22511.9|23298.7|22498.7|0
1678299900000|2023-03-08 18:25:00|22931|22907|23338|22538|23345|22944.1|22931|22497.9|10
1678300200000|2023-03-08 18:30:00|23334.8|22534.8|23267.9|22467.9|23414.5|22963.3|22938.9|22467.9|7
1678300500000|2023-03-08 18:35:00|23271.9|22471.9|23269.9|22469.9|23292.1|22859.9|22898|22469.4|2
1678300800000|2023-03-08 18:40:00|23269.8|22469.8|23269.8|22469.8|23269.8|22469.8|23269.8|22469.8|0
1678301100000|2023-03-08 18:45:00|23271.8|22471.8|23296.3|22496.3|23313.8|22852.8|22886.8|22471.8|7
1678301400000|2023-03-08 18:50:00|23287.9|22487.9|23369.8|22569.8|23369.8|22569.8|23287.9|22487.9|1
1678301700000|2023-03-08 18:55:00|23354|22554|22850.3|22826.3|23366.9|22919.9|22850.3|22472.5|11
1678366800000|2023-03-09 13:00:00|22836.8|22796.8|23595.3|22795.3|23601.3|23082.3|22836.8|22446.8|17
1678367100000|2023-03-09 13:05:00|23606.3|22806.3|23654.2|22854.2|23654.2|22854.2|23580.2|22780.2|2
1678367400000|2023-03-09 13:10:00|23655.2|22855.2|23588.2|22788.2|23655.2|22855.2|23563.2|22763.2|11
1678367700000|2023-03-09 13:15:00|23590.7|22790.7|23515.6|22715.6|23593.2|22793.2|23515.6|22715.6|4
1678368000000|2023-03-09 13:20:00|23516.1|22716.1|23469|22669|23528.1|22728.1|23468.1|22668.1|1
1678368300000|2023-03-09 13:25:00|23529|22729|23536.5|22736.5|23538.5|22738.5|23521|22721|2
1678368600000|2023-03-09 13:30:00|23536.4|22736.4|23513.4|22713.4|23536.4|22736.4|23513.4|22713.4|0
1678368900000|2023-03-09 13:35:00|23525.4|22725.4|23544.4|22744.4|23546.4|22746.4|23506.4|22706.4|4
1678369200000|2023-03-09 13:40:00|23506.4|22706.4|23506.3|22706.3|23506.4|22706.4|23506.3|22706.3|0
1678369800000|2023-03-09 13:50:00|23506.2|22706.2|23549.2|22749.2|23683.7|22883.7|23506.2|22706.2|15
1678370100000|2023-03-09 13:55:00|23537.2|22737.2|23554.1|22754.1|23617.7|22817.7|23532.2|22732.2|2
1678370400000|2023-03-09 14:00:00|23556.1|22756.1|23579.1|22779.1|23586.1|22786.1|23519.1|22719.1|1
1678370700000|2023-03-09 14:05:00|23583.6|22783.6|23659.5|22859.5|23659.5|22859.5|23583.6|22783.6|1
1678371000000|2023-03-09 14:10:00|23275.5|23235.5|23712.5|22912.5|23758.5|23235.5|23275.5|22861.5|7
1678371300000|2023-03-09 14:15:00|23701.5|22901.5|23790.9|22990.9|23790.9|22990.9|23701.5|22901.5|1
1678371600000|2023-03-09 14:20:00|23798.9|22998.9|23634.4|22834.4|23800.9|23378.9|23416.9|22817.4|12
1678371900000|2023-03-09 14:25:00|23635.4|22835.4|23597.8|22797.8|23635.4|22835.4|23583.3|22783.3|4
1678372200000|2023-03-09 14:30:00|23599.3|22799.3|23646.8|22846.8|23674.3|22874.3|23563.3|22763.3|14
1678372500000|2023-03-09 14:35:00|23646.7|22846.7|23688.7|22888.7|23725.7|23303.7|23327.7|22843.2|6
1678372800000|2023-03-09 14:40:00|23692.7|22892.7|23781.1|22981.1|23781.2|23331.2|23371.2|22892.7|2
1678373100000|2023-03-09 14:45:00|23783.1|22983.1|23768.6|22968.6|23790.6|23352.1|23392.1|22899.1|6
1678373400000|2023-03-09 14:50:00|23764.6|22964.6|23701.5|22901.5|23764.6|23296.1|23329.1|22898.6|3
1678373700000|2023-03-09 14:55:00|23699.5|22899.5|23696.5|22896.5|23699.5|22899.5|23696.5|22896.5|0
1678374000000|2023-03-09 15:00:00|23694|22894|23737.9|22937.9|23739.9|22939.9|23678.5|22878.5|6
1678374300000|2023-03-09 15:05:00|23734.4|22934.4|23757.4|22957.4|23757.4|22957.4|23730.4|22930.4|1
1678374600000|2023-03-09 15:10:00|23757.3|22957.3|23715.3|22915.3|23759.3|22959.3|23715.3|22915.3|0
1678374900000|2023-03-09 15:15:00|23721.8|22921.8|23759.7|22959.7|23759.8|22959.8|23713.8|22913.8|2
1678375200000|2023-03-09 15:20:00|23757.7|22957.7|23775.2|22975.2|23775.2|22975.2|23742.7|22942.7|0
1678375500000|2023-03-09 15:25:00|23795.2|22995.2|23875.2|23075.2|23937.6|23400.7|23423.7|22972.7|13
1678375800000|2023-03-09 15:30:00|23873.2|23073.2|23873.6|23073.6|23970.6|23170.6|23873.2|23073.2|17
1678376100000|2023-03-09 15:35:00|23953.5|23153.5|23729|23705|24107.6|23707|23710.4|23140.5|19
1678376400000|2023-03-09 15:40:00|23726.5|23702.5|24017|23217|24135.6|23702.5|23726.5|23217|14
1678376700000|2023-03-09 15:45:00|24016.9|23216.9|23998.4|23198.4|24030.9|23230.9|23998.4|23198.4|3
1678377000000|2023-03-09 15:50:00|24032.3|23232.3|24081.3|23281.3|24081.3|23281.3|24032.3|23232.3|3
1678377300000|2023-03-09 15:55:00|24073.3|23273.3|23956.4|23156.4|24095.3|23679.3|23713.8|23129.5|12
1678377600000|2023-03-09 16:00:00|23958.4|23158.4|24016.7|23216.7|24043.2|23243.2|23950.4|23150.4|5
1678377900000|2023-03-09 16:05:00|24014.7|23214.7|24025.7|23225.7|24067.6|23267.6|23996.7|23196.7|6
1678378200000|2023-03-09 16:10:00|24025.1|23225.1|23667.1|23643.1|24058.6|23643.1|23667.1|23213.2|1
1678378500000|2023-03-09 16:15:00|23661.1|23637.1|23879.2|23079.2|24010.6|23637.1|23470.3|23060.8|25
1678378800000|2023-03-09 16:20:00|23881.2|23081.2|23660.2|22860.2|23881.7|23445.3|23469.2|22860.2|19
1678379100000|2023-03-09 16:25:00|23726|22926|23728|22928|23732|22932|23702.1|22902.1|3
1678379400000|2023-03-09 16:30:00|23732|22932|23842.9|23042.9|23862.5|23410.5|23450.5|22928|2
1678379700000|2023-03-09 16:35:00|23842.4|23042.4|23794.4|22994.4|23842.4|23042.4|23738|22938|6
1678380000000|2023-03-09 16:40:00|23773.8|22973.8|23807.7|23007.7|23807.7|23007.7|23731.9|22931.9|1
1678380300000|2023-03-09 16:45:00|23776.8|22976.8|23736.2|22936.2|23776.8|22976.8|23702.4|22902.4|1
1678380600000|2023-03-09 16:50:00|23744.1|22944.1|23756.6|22956.6|23771.7|23348.1|23354.2|22944.1|3
1678380900000|2023-03-09 16:55:00|23749.1|22949.1|23828|23028|23828|23028|23747.6|22947.6|1
1678381200000|2023-03-09 17:00:00|23835.5|23035.5|23806.5|23006.5|23841|23041|23741.2|22941.2|5
1678381500000|2023-03-09 17:05:00|23806|23006|23791.4|22991.4|23816|23016|23754.1|22954.1|3
1678381800000|2023-03-09 17:10:00|23791.3|22991.3|23791.3|22991.3|23791.3|22991.3|23789.3|22989.3|0
1678382100000|2023-03-09 17:15:00|23789.3|22989.3|23812.1|23012.1|23838.5|23038.5|23769.5|22969.5|1
1678382400000|2023-03-09 17:20:00|23804|23004|23834.3|23034.3|23842.4|23042.4|23801.9|23001.9|2
1678382700000|2023-03-09 17:25:00|23868.2|23068.2|23924.3|23124.3|23942.1|23142.1|23858.8|23058.8|13
1678383000000|2023-03-09 17:30:00|23926.8|23126.8|23986.7|23186.7|24025.6|23225.6|23888.3|23088.3|7
1678383300000|2023-03-09 17:35:00|23986.6|23186.6|24032.9|23232.9|24058|23258|23978.2|23178.2|10
1678383600000|2023-03-09 17:40:00|24038.9|23238.9|24047.5|23247.5|24047.5|23564.1|23602.1|23171.1|4
1678383900000|2023-03-09 17:45:00|24047.4|23247.4|23996|23196|24054|23622.1|23645.5|23186.6|2
1678384200000|2023-03-09 17:50:00|23990|23190|24040.4|23240.4|24042.4|23242.4|23974|23174|5
1678384500000|2023-03-09 17:55:00|24044.4|23244.4|24062.8|23262.8|24072|23272|24044.4|23244.4|3
1678384800000|2023-03-09 18:00:00|24066.8|23266.8|23916.5|23116.5|24066.8|23266.8|23916.5|23116.5|5
1678385100000|2023-03-09 18:05:00|23920.5|23120.5|23965.3|23165.3|23965.3|23165.3|23920.5|23120.5|0
1678385400000|2023-03-09 18:10:00|23964.8|23164.8|24023.7|23223.7|24023.7|23223.7|23964.8|23164.8|4
1678385700000|2023-03-09 18:15:00|24026.2|23226.2|24028.2|23228.2|24034.1|23234.1|24025.7|23225.7|1
1678386000000|2023-03-09 18:20:00|24026.2|23226.2|24026.6|23226.6|24037.1|23237.1|24008.2|23208.2|0
1678386300000|2023-03-09 18:25:00|24030.6|23230.6|24072.5|23272.5|24078.5|23679.4|23696|23218.6|20
1678386600000|2023-03-09 18:30:00|24075|23275|24053.4|23253.4|24077.5|23277.5|24028|23228|2
1678386900000|2023-03-09 18:35:00|24051.9|23251.9|24035.4|23235.4|24055.9|23255.9|24025.5|23225.5|2
1678387200000|2023-03-09 18:40:00|24027.4|23227.4|24033.3|23233.3|24046.3|23246.3|24027.4|23227.4|0
1678387500000|2023-03-09 18:45:00|24025.4|23225.4|24021.8|23221.8|24029.8|23572|23612|23205.4|5
1678387800000|2023-03-09 18:50:00|24009.9|23209.9|24031.7|23231.7|24033.8|23233.8|24001.9|23201.9|2
1678388100000|2023-03-09 18:55:00|24033.7|23233.7|24040.8|23240.8|24078.2|23278.2|24028.2|23228.2|6
1678453200000|2023-03-10 13:00:00|23615.3|23591.3|24007|23207|24032.7|23599.1|23610.2|23188.3|14
1678453500000|2023-03-10 13:05:00|24006.9|23206.9|23619.7|23579.7|24013.4|23585.6|23619.7|23203.6|2
1678453800000|2023-03-10 13:10:00|23609.7|23585.7|24025.6|23225.6|24027.6|23585.7|23607.8|23221.7|1
1678454100000|2023-03-10 13:15:00|24019.8|23219.8|24063.7|23263.7|24065.7|23265.7|24019.8|23219.8|2
1678454400000|2023-03-10 13:20:00|24059.8|23259.8|24065.1|23265.1|24065.1|23631.6|23655|23252|3
1678454700000|2023-03-10 13:25:00|24067|23267|24068.1|23268.1|24068.1|23268.1|24067|23267|3
1678455000000|2023-03-10 13:30:00|24060.3|23260.3|24126.3|23326.3|24196.8|23723.9|23694.2|23241.9|27
1678455300000|2023-03-10 13:35:00|24124.3|23324.3|24143.6|23343.6|24150.8|23350.8|24120.4|23320.4|3
1678455600000|2023-03-10 13:40:00|24111.6|23311.6|24135|23335|24143.6|23343.6|24111.6|23311.6|1
1678455900000|2023-03-10 13:45:00|24140.8|23340.8|24147.7|23347.7|24151.7|23351.7|24140.8|23340.8|1
1678456200000|2023-03-10 13:50:00|24143.8|23343.8|24096.5|23296.5|24147.7|23347.7|24096.5|23296.5|6
1678456500000|2023-03-10 13:55:00|24094.5|23294.5|24084.7|23284.7|24096.5|23296.5|24084.7|23284.7|1
1678456800000|2023-03-10 14:00:00|24080.8|23280.8|24055.6|23255.6|24092.5|23654.1|23673.1|23255.1|2
1678457100000|2023-03-10 14:05:00|23673.1|23633.1|24055.6|23255.6|24055.6|23633.7|23673.1|23255.1|0
1678457400000|2023-03-10 14:10:00|24055.5|23255.5|24054.4|23254.4|24055.5|23637.5|23671.9|23253.9|3
1678457700000|2023-03-10 14:15:00|23672.5|23632.5|24071.7|23271.7|24071.7|23635.8|23671.9|23253.9|3
1678458000000|2023-03-10 14:20:00|24069.7|23269.7|24073.3|23273.3|24076.6|23276.6|24063.8|23263.8|0
1678458300000|2023-03-10 14:25:00|24071.3|23271.3|24083.7|23283.7|24085.7|23285.7|24071.3|23271.3|0
1678458600000|2023-03-10 14:30:00|24081.8|23281.8|23758.5|23718.5|24142.4|23718.5|23756.5|23281.8|7
1678458900000|2023-03-10 14:35:00|24140.4|23340.4|24142.3|23342.3|24142.4|23718.5|23758.5|23340.4|0
1678459200000|2023-03-10 14:40:00|24140.4|23340.4|24142.3|23342.3|24142.3|23718.4|23756.4|23338.4|0
1678459500000|2023-03-10 14:45:00|24140.3|23340.3|24141.7|23341.7|24142.3|23719.8|23755.8|23339.8|0
1678459800000|2023-03-10 14:50:00|24139.7|23339.7|23755.8|23715.8|24141.7|23717.8|23755.8|23339.7|0
1678460100000|2023-03-10 14:55:00|23750.9|23710.9|23755.7|23715.7|23755.8|23715.8|23750.9|23710.9|1
1678460400000|2023-03-10 15:00:00|23750.2|23726.2|24127.3|23327.3|24151.9|23726.2|23750.2|23313.2|4
1678460700000|2023-03-10 15:05:00|24123.4|23323.4|24110|23310|24123.4|23323.4|24105.5|23305.5|0
1678461000000|2023-03-10 15:10:00|24109.4|23309.4|23740.8|23700.8|24114.2|23700.8|23716.6|23300.5|5
1678461300000|2023-03-10 15:15:00|23738.8|23698.8|24114|23314|24124.3|23704.8|23718.5|23300.4|9
1678461600000|2023-03-10 15:20:00|24110.1|23310.1|23735.1|23695.1|24114|23695.1|23706.8|23304.2|3
1678461900000|2023-03-10 15:25:00|23735|23695|23721.1|23697.1|23735|23699.1|23721.1|23695|1
1678462200000|2023-03-10 15:30:00|23723.2|23683.2|23721.3|23681.3|23723.2|23683.2|23721.3|23681.3|5
1678462500000|2023-03-10 15:35:00|23723.2|23683.2|24081.1|23281.1|24095.4|23691.2|23711.3|23281.1|5
1678462800000|2023-03-10 15:40:00|24075.6|23275.6|24081.4|23281.4|24087.3|23287.3|24073.6|23273.6|0
1678463100000|2023-03-10 15:45:00|24083.4|23283.4|24051.7|23251.7|24083.4|23649.1|23684.1|23240.7|3
1678463400000|2023-03-10 15:50:00|24049.7|23249.7|24071.7|23271.7|24071.7|23271.7|24049.7|23249.7|5
1678463700000|2023-03-10 15:55:00|23650.5|23626.5|24012.9|23212.9|24045.8|23626.5|23629|23210.9|26
1678464000000|2023-03-10 16:00:00|24011.5|23211.5|23591.3|23551.3|24013.4|23589|23578.8|23172.7|10
1678464300000|2023-03-10 16:05:00|23577.7|23553.7|23607.7|23567.7|24003.4|23585.7|23522.7|23113.8|17
1678464600000|2023-03-10 16:10:00|23607.6|23567.6|23592.7|23568.7|23970.7|23571.7|23590.5|23170.7|2
1678464900000|2023-03-10 16:15:00|23592.6|23568.6|24050.1|23250.1|24082.9|23662.9|23592.6|23197.4|5
1678465200000|2023-03-10 16:20:00|24050.6|23250.6|24052.2|23252.2|24054.7|23254.7|24050.6|23250.6|0
1678465500000|2023-03-10 16:25:00|24048.4|23248.4|24054.6|23254.6|24054.6|23254.6|24032.7|23232.7|1
1678465800000|2023-03-10 16:30:00|23676.6|23636.6|23677.1|23637.1|23677.1|23637.1|23676.6|23636.6|0
1678466100000|2023-03-10 16:35:00|24053.2|23253.2|24071.3|23271.3|24071.3|23627.6|23667.6|23230.1|2
1678466400000|2023-03-10 16:40:00|24071.2|23271.2|24075.7|23275.7|24100.5|23300.5|24071.2|23271.2|2
1678466700000|2023-03-10 16:45:00|24073.7|23273.7|24069.2|23269.2|24075.7|23275.7|24060.3|23260.3|1
1678467000000|2023-03-10 16:50:00|24062.8|23262.8|24051.2|23251.2|24072.6|23272.6|24051.2|23251.2|0
1678467300000|2023-03-10 16:55:00|24053.7|23253.7|24054.4|23254.4|24054.4|23254.4|24036.8|23236.8|0
1678467600000|2023-03-10 17:00:00|24032.9|23232.9|24039.4|23239.4|24039.4|23604.9|23640.4|23204.9|3
1678467900000|2023-03-10 17:05:00|24020|23220|23653|23613|24020|23613|23649.2|23218|1
1678468200000|2023-03-10 17:10:00|23652.9|23612.9|24045.2|23245.2|24045.2|23617|23640.5|23214.3|1
1678468500000|2023-03-10 17:15:00|24039.3|23239.3|24061.5|23261.5|24061.5|23621.4|23642.7|23211.8|4
1678468800000|2023-03-10 17:20:00|23684|23644|24074.2|23274.2|24102.1|23644.6|23683.5|23262.1|1
1678469100000|2023-03-10 17:25:00|24070.9|23270.9|24125.9|23325.9|24125.9|23325.9|24070.9|23270.9|13
1678469400000|2023-03-10 17:30:00|24124|23324|24141.1|23341.1|24210.5|23410.5|24114.2|23314.2|23
1678469700000|2023-03-10 17:35:00|24153.6|23353.6|24200.1|23400.1|24200.1|23400.1|24153.6|23353.6|1
1678470000000|2023-03-10 17:40:00|24170.8|23370.8|24132.4|23332.4|24200.1|23400.1|24128.5|23328.5|1
1678470300000|2023-03-10 17:45:00|24130.4|23330.4|24140.1|23340.1|24142.1|23342.1|24130.4|23330.4|0
1678470600000|2023-03-10 17:50:00|24141.8|23341.8|24141.7|23341.7|24145.7|23345.7|24134|23334|2
1678470900000|2023-03-10 17:55:00|24133.9|23333.9|24151.7|23351.7|24157.5|23357.5|24132|23332|3
1678471200000|2023-03-10 18:00:00|24145.8|23345.8|24153.6|23353.6|24153.6|23353.6|24145.8|23345.8|0
1678471500000|2023-03-10 18:05:00|24151.6|23351.6|24137.7|23337.7|24151.6|23351.6|24136|23336|1
1678471800000|2023-03-10 18:10:00|24136.6|23336.6|24117.1|23317.1|24141.5|23341.5|24117.1|23317.1|0
1678472100000|2023-03-10 18:15:00|24117|23317|24152.1|23352.1|24154|23720|23741.5|23317|2
1678472400000|2023-03-10 18:20:00|24151.5|23351.5|24140.9|23340.9|24172.6|23372.6|24140.9|23340.9|2
1678472700000|2023-03-10 18:25:00|24139.2|23339.2|24281.6|23481.6|24401|23899.1|23795.6|23339.2|31
1678473000000|2023-03-10 18:30:00|24258.2|23458.2|24299|23499|24333.2|23784.1|23824.1|23394.1|2
1678473300000|2023-03-10 18:35:00|24304.9|23504.9|24279|23479|24306|23506|24279|23479|0
1678473600000|2023-03-10 18:40:00|24276.5|23476.5|24315.9|23515.9|24333.9|23851.5|23864|23459|8
1678473900000|2023-03-10 18:45:00|24314|23514|24339.7|23539.7|24350.9|23550.9|24312|23512|1
1678474200000|2023-03-10 18:50:00|24341.7|23541.7|24378.6|23578.6|24392.8|24028.6|24052.6|23503.6|12
1678474500000|2023-03-10 18:55:00|24380.5|23580.5|24399.1|23599.1|24399.1|23599.1|24362.1|23562.1|6
1678708800000|2023-03-13 12:00:00|24459.5|23659.5|24477|23677|24500.4|23700.4|24383.4|23583.4|7
1678709100000|2023-03-13 12:05:00|24480.6|23680.6|24452|23652|24501.9|23701.9|24424.6|23624.6|8
1678709400000|2023-03-13 12:10:00|24451.9|23651.9|24488.7|23688.7|24496|23696|24444.4|23644.4|17
1678709700000|2023-03-13 12:15:00|24492.7|23692.7|24440.3|23640.3|24500.2|23700.2|24433.5|23633.5|4
1678710000000|2023-03-13 12:20:00|24438.5|23638.5|24386.7|23586.7|24438.5|23638.5|24386.7|23586.7|2
1678710300000|2023-03-13 12:25:00|24392.2|23592.2|24327.6|23527.6|24392.2|23592.2|24326.5|23526.5|2
1678710600000|2023-03-13 12:30:00|23945.1|23905.1|24353.5|23553.5|24362.1|23905.1|23945.1|23549.6|5
1678710900000|2023-03-13 12:35:00|24333.7|23533.7|24274.5|23474.5|24333.7|23533.7|24259.2|23459.2|5
1678711200000|2023-03-13 12:40:00|24278.5|23478.5|24272.1|23472.1|24278.5|23478.5|24266.5|23466.5|2
1678711500000|2023-03-13 12:45:00|24272.8|23472.8|24251.3|23451.3|24277.4|23477.4|24251.3|23451.3|1
1678711800000|2023-03-13 12:50:00|24251.2|23451.2|24265.4|23465.4|24267.9|23467.9|24251.2|23451.2|1
1678712100000|2023-03-13 12:55:00|24265.3|23465.3|24190.7|23390.7|24267.8|23819.8|23820.5|23390.7|7
1678712400000|2023-03-13 13:00:00|24192.5|23392.5|24082.1|23282.1|24225.6|23425.6|24077.6|23277.6|29
1678712700000|2023-03-13 13:05:00|24081.5|23281.5|24065.2|23265.2|24127.1|23672.4|23671.7|23261.6|11
1678713000000|2023-03-13 13:10:00|24064.5|23264.5|24026|23226|24064.5|23643.4|23646|23216.8|11
1678713300000|2023-03-13 13:15:00|24025.9|23225.9|23968|23168|24025.9|23225.9|23968|23168|5
1678713600000|2023-03-13 13:20:00|23969.9|23169.9|23966.6|23166.6|23987.9|23187.9|23948.6|23148.6|3
1678713900000|2023-03-13 13:25:00|23986.7|23186.7|24021.2|23221.2|24029.1|23597.6|23637.6|23179.4|7
1678714200000|2023-03-13 13:30:00|23644.9|23604.9|24047|23247|24047|23606.2|23627.7|23233.5|5
1678714500000|2023-03-13 13:35:00|24046.9|23246.9|24050.1|23250.1|24051.9|23251.9|24035.3|23235.3|3
1678714800000|2023-03-13 13:40:00|24046.4|23246.4|24057.3|23257.3|24059.2|23259.2|24044.5|23244.5|8
1678715100000|2023-03-13 13:45:00|24055.5|23255.5|23665.1|23625.1|24059.2|23625.2|23665.1|23248.8|0
1678715400000|2023-03-13 13:50:00|24050.6|23250.6|24050.6|23250.6|24050.6|23625.1|23665.1|23247|2
1678715700000|2023-03-13 13:55:00|24048.7|23248.7|23681.2|23641.2|24048.7|23647.4|23668.9|23246.2|2
1678716000000|2023-03-13 14:00:00|23684.6|23644.6|24068.5|23268.5|24096.3|23672.6|23684.6|23268.5|16
1678716300000|2023-03-13 14:05:00|23671.3|23647.3|23685.6|23661.6|23685.6|23661.6|23671.3|23647.3|1
1678716600000|2023-03-13 14:10:00|23686.3|23646.3|23570.4|23546.4|24054.5|23658.7|23560.5|23146.1|24
1678716900000|2023-03-13 14:15:00|23569.7|23545.7|23980.7|23180.7|23984.1|23545.7|23569.7|23169.7|5
1678717200000|2023-03-13 14:20:00|23982.5|23182.5|23985.6|23185.6|23985.6|23185.6|23982|23182|0
1678717500000|2023-03-13 14:25:00|23988.3|23188.3|23988.3|23188.3|23988.3|23188.3|23987.6|23187.6|0
1678717800000|2023-03-13 14:30:00|23572.3|23548.3|23954.5|23154.5|23954.5|23548.3|23545.7|23126.4|17
1678718100000|2023-03-13 14:35:00|23552.1|23528.1|23938.9|23138.9|23952.6|23538.1|23523.2|23118.7|17
1678718400000|2023-03-13 14:40:00|23937.1|23137.1|23924.1|23124.1|23937.1|23137.1|23923.4|23123.4|0
1678718700000|2023-03-13 14:45:00|23925.9|23125.9|23556.8|23516.8|23946|23524.1|23556.8|23124.1|1
1678719000000|2023-03-13 14:50:00|23565.2|23541.2|23937.6|23137.6|23939.5|23541.2|23565.2|23131.3|5
1678719300000|2023-03-13 14:55:00|23935.8|23135.8|23946.7|23146.7|23946.7|23519|23542.3|23126.7|1
1678719600000|2023-03-13 15:00:00|23948.7|23148.7|23950.5|23150.5|23952.4|23537.9|23555.1|23138.7|17
1678719900000|2023-03-13 15:05:00|23943|23143|23953.2|23153.2|23953.2|23153.2|23943|23143|1
1678720200000|2023-03-13 15:10:00|23955|23155|23571.3|23531.3|23955|23533.2|23571.3|23155|1
1678720500000|2023-03-13 15:15:00|23559.6|23535.6|23529|23505|23956.8|23535.6|23529|23156.7|14
1678720800000|2023-03-13 15:20:00|23525.8|23501.8|23424.7|23400.7|23857.4|23501.8|23422.3|23028.8|25
1678721100000|2023-03-13 15:25:00|23429.5|23405.5|23419.3|23379.3|23431.5|23407.5|23418.7|23378.7|5
1678721400000|2023-03-13 15:30:00|23420.7|23380.7|23760.6|22960.6|23760.6|23380.7|23408|22960.6|2
1678721700000|2023-03-13 15:35:00|23758.8|22958.8|23338.3|23314.3|23758.8|23339.3|23338.3|22934.4|4
1678722000000|2023-03-13 15:40:00|23338.2|23314.2|23717.1|22917.1|23732.8|23314.2|23288|22916.3|19
1678722300000|2023-03-13 15:45:00|23702.5|22902.5|23755.5|22955.5|23769.5|23266.6|23252.8|22866.8|19
1678722600000|2023-03-13 15:50:00|23753.7|22953.7|23669.1|22869.1|23755.1|22955.1|23666.6|22866.6|1
1678722900000|2023-03-13 15:55:00|23664.7|22864.7|23663.6|22863.6|23684.7|23227.7|23232.2|22847.2|17
1678723200000|2023-03-13 16:00:00|23662.2|22862.2|23689.7|22889.7|23707|23197.2|23199.2|22797.9|5
1678723500000|2023-03-13 16:05:00|23687.8|22887.8|23667.1|22867.1|23688.9|22888.9|23667.1|22867.1|1
1678723800000|2023-03-13 16:10:00|23678|22878|23237.7|23197.7|23678|23226.4|23233.4|22842.1|4
1678724100000|2023-03-13 16:15:00|23227.2|23203.2|23617|22817|23618.8|23203.2|23225.2|22817|4
1678724400000|2023-03-13 16:20:00|23618.8|22818.8|23215.1|23191.1|23618.8|23191.8|23215.1|22812|1
1678724700000|2023-03-13 16:25:00|23231.1|22808.6|23215.1|23191.1|23608.6|23191.7|23215.1|22808.5|1
1678725000000|2023-03-13 16:30:00|23215|23191|23241.9|23201.9|23618.7|23203.7|23207.5|22810.1|7
1678725300000|2023-03-13 16:35:00|23620|22820|23642.5|22842.5|23663|23222.8|23239.3|22820|5
1678725600000|2023-03-13 16:40:00|23247.7|23223.7|23633.6|22833.6|23637.2|23223.7|23225.1|22821.8|4
1678725900000|2023-03-13 16:45:00|23631.8|22831.8|23239.2|23215.2|23636.1|23218.6|23239.2|22831.7|0
1678726200000|2023-03-13 16:50:00|23238.5|23214.5|23236.2|23212.2|23637.8|23215.8|23232.1|22837.8|4
1678726500000|2023-03-13 16:55:00|23236.8|23212.8|23634.2|22834.2|23634.2|23214.2|23230.7|22834.2|7
1678726800000|2023-03-13 17:00:00|23636.9|22836.9|23666.8|22866.8|23667.5|23249.3|23243.8|22836.9|4
1678727100000|2023-03-13 17:05:00|23666.1|22866.1|23646.8|22846.8|23666.1|23245.9|23246.3|22843.4|2
1678727400000|2023-03-13 17:10:00|23259.5|23219.5|23258.5|23218.5|23644|23219.5|23256.7|22840.4|1
1678727700000|2023-03-13 17:15:00|23244.4|23220.4|23221.6|23197.6|23244.4|23220.4|23219.8|23195.1|8
1678728000000|2023-03-13 17:20:00|23219.8|23195.8|23230.4|23206.4|23636.9|23206.5|23219.8|22822.1|4
1678728300000|2023-03-13 17:25:00|23226.8|23202.8|23658.8|22858.8|23676.4|23264.4|23223.4|22840.7|16
1678728600000|2023-03-13 17:30:00|23656.8|22856.8|23683.6|22883.6|23712.9|23269.9|23254.7|22847.5|5
1678728900000|2023-03-13 17:35:00|23678.1|22878.1|23307.2|23267.2|23682.9|23269|23276.7|22873.8|5
1678729200000|2023-03-13 17:40:00|23306.5|23266.5|23300.9|23276.9|23682.8|23276.9|23283|22881|1
1678729500000|2023-03-13 17:45:00|23302.7|23278.7|23701.4|22901.4|23709.4|23278.7|23302.7|22901.4|2
1678729800000|2023-03-13 17:50:00|23702.7|22902.7|23312.7|23272.7|23702.7|23275.4|23312.7|22902.7|3
1678730100000|2023-03-13 17:55:00|23302.9|23278.9|23752|22952|23752|23308.4|23297.2|22902.7|10
1678708800000|2023-03-13 12:00:00|24459.5|23659.5|24477|23677|24500.4|23700.4|24383.4|23583.4|7
1678709100000|2023-03-13 12:05:00|24480.6|23680.6|24452|23652|24501.9|23701.9|24424.6|23624.6|8
1678709400000|2023-03-13 12:10:00|24451.9|23651.9|24488.7|23688.7|24496|23696|24444.4|23644.4|17
1678709700000|2023-03-13 12:15:00|24492.7|23692.7|24440.3|23640.3|24500.2|23700.2|24433.5|23633.5|4
1678710000000|2023-03-13 12:20:00|24438.5|23638.5|24386.7|23586.7|24438.5|23638.5|24386.7|23586.7|2
1678710300000|2023-03-13 12:25:00|24392.2|23592.2|24327.6|23527.6|24392.2|23592.2|24326.5|23526.5|2
1678710600000|2023-03-13 12:30:00|23945.1|23905.1|24353.5|23553.5|24362.1|23905.1|23945.1|23549.6|5
1678710900000|2023-03-13 12:35:00|24333.7|23533.7|24274.5|23474.5|24333.7|23533.7|24259.2|23459.2|5
1678711200000|2023-03-13 12:40:00|24278.5|23478.5|24272.1|23472.1|24278.5|23478.5|24266.5|23466.5|2
1678711500000|2023-03-13 12:45:00|24272.8|23472.8|24251.3|23451.3|24277.4|23477.4|24251.3|23451.3|1
1678711800000|2023-03-13 12:50:00|24251.2|23451.2|24265.4|23465.4|24267.9|23467.9|24251.2|23451.2|1
1678712100000|2023-03-13 12:55:00|24265.3|23465.3|24190.7|23390.7|24267.8|23819.8|23820.5|23390.7|7
1678712400000|2023-03-13 13:00:00|24192.5|23392.5|24082.1|23282.1|24225.6|23425.6|24077.6|23277.6|29
1678712700000|2023-03-13 13:05:00|24081.5|23281.5|24065.2|23265.2|24127.1|23672.4|23671.7|23261.6|11
1678713000000|2023-03-13 13:10:00|24064.5|23264.5|24026|23226|24064.5|23643.4|23646|23216.8|11
1678713300000|2023-03-13 13:15:00|24025.9|23225.9|23968|23168|24025.9|23225.9|23968|23168|5
1678713600000|2023-03-13 13:20:00|23969.9|23169.9|23966.6|23166.6|23987.9|23187.9|23948.6|23148.6|3
1678713900000|2023-03-13 13:25:00|23986.7|23186.7|24021.2|23221.2|24029.1|23597.6|23637.6|23179.4|7
1678714200000|2023-03-13 13:30:00|23644.9|23604.9|24047|23247|24047|23606.2|23627.7|23233.5|5
1678714500000|2023-03-13 13:35:00|24046.9|23246.9|24050.1|23250.1|24051.9|23251.9|24035.3|23235.3|3
1678714800000|2023-03-13 13:40:00|24046.4|23246.4|24057.3|23257.3|24059.2|23259.2|24044.5|23244.5|8
1678715100000|2023-03-13 13:45:00|24055.5|23255.5|23665.1|23625.1|24059.2|23625.2|23665.1|23248.8|0
1678715400000|2023-03-13 13:50:00|24050.6|23250.6|24050.6|23250.6|24050.6|23625.1|23665.1|23247|2
1678715700000|2023-03-13 13:55:00|24048.7|23248.7|23681.2|23641.2|24048.7|23647.4|23668.9|23246.2|2
1678716000000|2023-03-13 14:00:00|23684.6|23644.6|24068.5|23268.5|24096.3|23672.6|23684.6|23268.5|16
1678716300000|2023-03-13 14:05:00|23671.3|23647.3|23685.6|23661.6|23685.6|23661.6|23671.3|23647.3|1
1678716600000|2023-03-13 14:10:00|23686.3|23646.3|23570.4|23546.4|24054.5|23658.7|23560.5|23146.1|24
1678716900000|2023-03-13 14:15:00|23569.7|23545.7|23980.7|23180.7|23984.1|23545.7|23569.7|23169.7|5
1678717200000|2023-03-13 14:20:00|23982.5|23182.5|23985.6|23185.6|23985.6|23185.6|23982|23182|0
1678717500000|2023-03-13 14:25:00|23988.3|23188.3|23988.3|23188.3|23988.3|23188.3|23987.6|23187.6|0
1678717800000|2023-03-13 14:30:00|23572.3|23548.3|23954.5|23154.5|23954.5|23548.3|23545.7|23126.4|17
1678718100000|2023-03-13 14:35:00|23552.1|23528.1|23938.9|23138.9|23952.6|23538.1|23523.2|23118.7|17
1678718400000|2023-03-13 14:40:00|23937.1|23137.1|23924.1|23124.1|23937.1|23137.1|23923.4|23123.4|0
1678718700000|2023-03-13 14:45:00|23925.9|23125.9|23556.8|23516.8|23946|23524.1|23556.8|23124.1|1
1678719000000|2023-03-13 14:50:00|23565.2|23541.2|23937.6|23137.6|23939.5|23541.2|23565.2|23131.3|5
1678719300000|2023-03-13 14:55:00|23935.8|23135.8|23946.7|23146.7|23946.7|23519|23542.3|23126.7|1
1678719600000|2023-03-13 15:00:00|23948.7|23148.7|23950.5|23150.5|23952.4|23537.9|23555.1|23138.7|17
1678719900000|2023-03-13 15:05:00|23943|23143|23953.2|23153.2|23953.2|23153.2|23943|23143|1
1678720200000|2023-03-13 15:10:00|23955|23155|23571.3|23531.3|23955|23533.2|23571.3|23155|1
1678720500000|2023-03-13 15:15:00|23559.6|23535.6|23529|23505|23956.8|23535.6|23529|23156.7|14
1678720800000|2023-03-13 15:20:00|23525.8|23501.8|23424.7|23400.7|23857.4|23501.8|23422.3|23028.8|25
1678721100000|2023-03-13 15:25:00|23429.5|23405.5|23419.3|23379.3|23431.5|23407.5|23418.7|23378.7|5
1678721400000|2023-03-13 15:30:00|23420.7|23380.7|23760.6|22960.6|23760.6|23380.7|23408|22960.6|2
1678721700000|2023-03-13 15:35:00|23758.8|22958.8|23338.3|23314.3|23758.8|23339.3|23338.3|22934.4|4
1678722000000|2023-03-13 15:40:00|23338.2|23314.2|23717.1|22917.1|23732.8|23314.2|23288|22916.3|19
1678722300000|2023-03-13 15:45:00|23702.5|22902.5|23755.5|22955.5|23769.5|23266.6|23252.8|22866.8|19
1678722600000|2023-03-13 15:50:00|23753.7|22953.7|23669.1|22869.1|23755.1|22955.1|23666.6|22866.6|1
1678722900000|2023-03-13 15:55:00|23664.7|22864.7|23663.6|22863.6|23684.7|23227.7|23232.2|22847.2|17
1678723200000|2023-03-13 16:00:00|23662.2|22862.2|23689.7|22889.7|23707|23197.2|23199.2|22797.9|5
1678723500000|2023-03-13 16:05:00|23687.8|22887.8|23667.1|22867.1|23688.9|22888.9|23667.1|22867.1|1
1678723800000|2023-03-13 16:10:00|23678|22878|23237.7|23197.7|23678|23226.4|23233.4|22842.1|4
1678724100000|2023-03-13 16:15:00|23227.2|23203.2|23617|22817|23618.8|23203.2|23225.2|22817|4
1678724400000|2023-03-13 16:20:00|23618.8|22818.8|23215.1|23191.1|23618.8|23191.8|23215.1|22812|1
1678724700000|2023-03-13 16:25:00|23231.1|22808.6|23215.1|23191.1|23608.6|23191.7|23215.1|22808.5|1
1678725000000|2023-03-13 16:30:00|23215|23191|23241.9|23201.9|23618.7|23203.7|23207.5|22810.1|7
1678725300000|2023-03-13 16:35:00|23620|22820|23642.5|22842.5|23663|23222.8|23239.3|22820|5
1678725600000|2023-03-13 16:40:00|23247.7|23223.7|23633.6|22833.6|23637.2|23223.7|23225.1|22821.8|4
1678725900000|2023-03-13 16:45:00|23631.8|22831.8|23239.2|23215.2|23636.1|23218.6|23239.2|22831.7|0
1678726200000|2023-03-13 16:50:00|23238.5|23214.5|23236.2|23212.2|23637.8|23215.8|23232.1|22837.8|4
1678726500000|2023-03-13 16:55:00|23236.8|23212.8|23634.2|22834.2|23634.2|23214.2|23230.7|22834.2|7
1678726800000|2023-03-13 17:00:00|23636.9|22836.9|23666.8|22866.8|23667.5|23249.3|23243.8|22836.9|4
1678727100000|2023-03-13 17:05:00|23666.1|22866.1|23646.8|22846.8|23666.1|23245.9|23246.3|22843.4|2
1678727400000|2023-03-13 17:10:00|23259.5|23219.5|23258.5|23218.5|23644|23219.5|23256.7|22840.4|1
1678727700000|2023-03-13 17:15:00|23244.4|23220.4|23221.6|23197.6|23244.4|23220.4|23219.8|23195.1|8
1678728000000|2023-03-13 17:20:00|23219.8|23195.8|23230.4|23206.4|23636.9|23206.5|23219.8|22822.1|4
1678728300000|2023-03-13 17:25:00|23226.8|23202.8|23658.8|22858.8|23676.4|23264.4|23223.4|22840.7|16
1678728600000|2023-03-13 17:30:00|23656.8|22856.8|23683.6|22883.6|23712.9|23269.9|23254.7|22847.5|5
1678728900000|2023-03-13 17:35:00|23678.1|22878.1|23307.2|23267.2|23682.9|23269|23276.7|22873.8|5
1678729200000|2023-03-13 17:40:00|23306.5|23266.5|23300.9|23276.9|23682.8|23276.9|23283|22881|1
1678729500000|2023-03-13 17:45:00|23302.7|23278.7|23701.4|22901.4|23709.4|23278.7|23302.7|22901.4|2
1678729800000|2023-03-13 17:50:00|23702.7|22902.7|23312.7|23272.7|23702.7|23275.4|23312.7|22902.7|3
1678730100000|2023-03-13 17:55:00|23302.9|23278.9|23752|22952|23752|23308.4|23297.2|22902.7|10
1678795200000|2023-03-14 12:00:00|23279.4|23239.4|23758.3|22958.3|23761.9|23239.4|23279.4|22854.1|8
1678795500000|2023-03-14 12:05:00|23754.7|22954.7|23704.7|22904.7|23756.5|22956.5|23699.4|22899.4|3
1678795800000|2023-03-14 12:10:00|23724|22924|23776.4|22976.4|23776.4|22976.4|23723.9|22923.9|1
1678796100000|2023-03-14 12:15:00|23787.5|22987.5|23791.7|22991.7|23792.5|22992.5|23787.5|22987.5|0
1678796400000|2023-03-14 12:20:00|23793.2|22993.2|23881.3|23081.3|23881.3|23081.3|23793.2|22993.2|6
1678796700000|2023-03-14 12:25:00|23882|23082|23825.9|23025.9|23925.6|23125.6|23825.9|23025.9|4
1678797000000|2023-03-14 12:30:00|23815.2|23015.2|23799.4|22999.4|23815.2|23015.2|23799.4|22999.4|1
1678797300000|2023-03-14 12:35:00|23796.9|22996.9|23789.4|22989.4|23800.1|23000.1|23774.4|22974.4|0
1678797600000|2023-03-14 12:40:00|23789.3|22989.3|23789.3|22989.3|23789.3|22989.3|23789.3|22989.3|0
1678797900000|2023-03-14 12:45:00|23792.9|22992.9|23793.6|22993.6|23793.6|22993.6|23792.9|22992.9|0
1678798200000|2023-03-14 12:50:00|23793.5|22993.5|23789.2|22989.2|23793.5|22993.5|23784.3|22984.3|2
1678798500000|2023-03-14 12:55:00|23782.1|22982.1|23778.5|22978.5|23788.8|23366|23406|22949.2|3
1678798800000|2023-03-14 13:00:00|23779.2|22979.2|23784.5|22984.5|23784.5|22984.5|23742.7|22942.7|5
1678799100000|2023-03-14 13:05:00|23785.2|22985.2|23788.7|22988.7|23792.7|22992.7|23785.2|22985.2|0
1678799400000|2023-03-14 13:10:00|23790.5|22990.5|23824|23024|23838.3|23038.3|23786.9|22986.9|0
1678799700000|2023-03-14 13:15:00|23822.2|23022.2|23879.4|23079.4|23884.7|23084.7|23818.7|23018.7|5
1678800000000|2023-03-14 13:20:00|23879.3|23079.3|23879.3|23079.3|23879.3|23079.3|23879.3|23079.3|0
1678800300000|2023-03-14 13:25:00|23866.8|23066.8|23886.4|23086.4|23890.7|23090.7|23861.4|23061.4|3
1678800600000|2023-03-14 13:30:00|23891.7|23091.7|23928.1|23128.1|23928.1|23128.1|23891.7|23091.7|2
1678800900000|2023-03-14 13:35:00|23937.8|23137.8|24034.5|23234.5|24034.5|23555|23579|23028.8|28
1678801200000|2023-03-14 13:40:00|23657|23617|24131.2|23331.2|24224.8|23617|23657|23301.6|31
1678801500000|2023-03-14 13:45:00|24166.2|23366.2|24249.8|23449.8|24251.5|23451.5|24139.8|23339.8|9
1678801800000|2023-03-14 13:50:00|24256.9|23456.9|24205.4|23405.4|24388.3|23965.6|23887.2|23394.7|31
1678802100000|2023-03-14 13:55:00|24212.9|23412.9|24242.9|23442.9|24248.3|23448.3|24212.9|23412.9|2
1678802400000|2023-03-14 14:00:00|24242.8|23442.8|24242.8|23442.8|24242.8|23442.8|24242.8|23442.8|0
1678802700000|2023-03-14 14:05:00|24246.4|23446.4|24257.4|23457.4|24257.4|23457.4|24227.1|23427.1|1
1678803000000|2023-03-14 14:10:00|24259.2|23459.2|24240.6|23440.6|24292|23492|24240.6|23440.6|1
1678803300000|2023-03-14 14:15:00|24235.6|23435.6|24243|23443|24251.6|23451.6|24215.9|23415.9|17
1678803600000|2023-03-14 14:20:00|24267.6|23467.6|24246.9|23446.9|24267.6|23856.9|23890.1|23436.9|2
1678803900000|2023-03-14 14:25:00|24256.5|23456.5|24434.3|23634.3|24434.3|23634.3|24254|23454|20
1678804200000|2023-03-14 14:30:00|24436.8|23636.8|24336.8|23536.8|24446.8|23646.8|24286.1|23486.1|7
1678804500000|2023-03-14 14:35:00|24336.7|23536.7|24336.7|23536.7|24336.7|23536.7|24336.7|23536.7|1
1678804800000|2023-03-14 14:40:00|24338.5|23538.5|24338.5|23538.5|24338.5|23538.5|24336.7|23536.7|2
1678805100000|2023-03-14 14:45:00|24338.4|23538.4|24405.9|23605.9|24405.9|23605.9|24338.4|23538.4|4
1678805400000|2023-03-14 14:50:00|24407.7|23607.7|24458.7|23658.7|24458.7|23658.7|24407.7|23607.7|9
1678805700000|2023-03-14 14:55:00|24463.4|23663.4|24579.8|23779.8|24579.8|24057.6|24092.6|23624|12
1678810500000|2023-03-14 16:15:00|24579.5|23779.5|24502.1|23702.1|24579.5|23779.5|24466.5|23666.5|56
1678810800000|2023-03-14 16:20:00|24503.9|23703.9|24519|23719|24523.4|24153.9|24169.2|23694.9|6
1678811100000|2023-03-14 16:25:00|24505.4|23705.4|24532.1|23732.1|24532.8|23732.8|24505.4|23705.4|7
1678811400000|2023-03-14 16:30:00|24543.5|23743.5|24543.5|23743.5|24543.5|23743.5|24543.5|23743.5|3
1678812000000|2023-03-14 16:40:00|24519.9|23719.9|24519.9|23719.9|24519.9|23719.9|24519.9|23719.9|3
1678812300000|2023-03-14 16:45:00|24568|23768|24568|23768|24568|23768|24568|23768|4
1678812600000|2023-03-14 16:50:00|24563.7|23763.7|24563.6|23763.6|24563.7|23763.7|24557.2|23757.2|4
1678813200000|2023-03-14 17:00:00|24587.3|23787.3|24593.8|23793.8|24593.8|23793.8|24587.3|23787.3|12
1678814400000|2023-03-14 17:20:00|24586.8|23786.8|24526.3|23726.3|24586.8|23786.8|24499.1|23699.1|8
1678814700000|2023-03-14 17:25:00|24529.8|23729.8|24600.5|23800.5|24604.8|24193.8|24217.8|23713.3|11
1678815000000|2023-03-14 17:30:00|24590.2|23790.2|24590.2|23790.2|24590.2|23790.2|24590.2|23790.2|1
1678815300000|2023-03-14 17:35:00|24519|23719|24598.7|23798.7|24598.7|23798.7|24519|23719|8
1678815600000|2023-03-14 17:40:00|24225.8|24185.8|24229.8|24189.8|24229.8|24189.8|24225.8|24185.8|1
1678816500000|2023-03-14 17:55:00|24559.2|23759.2|24559.2|23759.2|24607|23807|24545|23745|13
1678881600000|2023-03-15 12:00:00|24528.4|23728.4|24583|23783|24588.6|24193.5|24217.5|23490.6|26
1678881900000|2023-03-15 12:05:00|24581.3|23781.3|24583.4|23783.4|24589.6|24191.3|24230.5|23773|3
1678882200000|2023-03-15 12:10:00|24585.2|23785.2|24448|23648|24585.2|23785.2|24443.8|23643.8|5
1678882500000|2023-03-15 12:15:00|24446.3|23646.3|24325.4|23525.4|24478|23678|24287.9|23487.9|8
1678882800000|2023-03-15 12:20:00|24323.6|23523.6|24437.9|23637.9|24442.9|23642.9|24322.8|23522.8|13
1678883100000|2023-03-15 12:25:00|24436.2|23636.2|24468.5|23668.5|24472|23672|24436.2|23636.2|0
1678883400000|2023-03-15 12:30:00|24472.7|23672.7|24457.9|23657.9|24472.7|23672.7|24456.2|23656.2|2
1678883700000|2023-03-15 12:35:00|24454.5|23654.5|24435.9|23635.9|24454.5|24034.9|23989.4|23546.9|6
1678884000000|2023-03-15 12:40:00|24427.1|23627.1|24428.8|23628.8|24447.8|23647.8|24419.4|23619.4|2
1678884300000|2023-03-15 12:45:00|24451.3|23651.3|24462.5|23662.5|24469.5|24033.8|24073.1|23651.3|5
1678884600000|2023-03-15 12:50:00|24469.5|23669.5|24462.4|23662.4|24471.7|23671.7|24462.4|23662.4|0
1678884900000|2023-03-15 12:55:00|24458.9|23658.9|24453.9|23653.9|24458.9|23658.9|24427|23627|2
1678885200000|2023-03-15 13:00:00|24445.2|23645.2|24061.6|24021.6|24464.3|24021.6|24058.2|23636.4|7
1678885500000|2023-03-15 13:05:00|24057.9|24033.9|24339.1|23539.1|24443.4|24033.9|24011.1|23527.4|10
1678885800000|2023-03-15 13:10:00|24337.3|23537.3|24312.9|23512.9|24344|23544|24257|23457|4
1678886100000|2023-03-15 13:15:00|24312.3|23512.3|24393.5|23593.5|24400|23929.7|23953.7|23510.5|3
1678886400000|2023-03-15 13:20:00|24398.5|23598.5|24427.7|23627.7|24453.5|23653.5|24393.5|23593.5|0
1678886700000|2023-03-15 13:25:00|24438.5|23638.5|24410.7|23610.7|24474.7|24042.7|24015.7|23610.7|6
1678887000000|2023-03-15 13:30:00|24409|23609|24417.5|23617.5|24449.6|23941.3|23953.4|23508.2|22
1678887300000|2023-03-15 13:35:00|24422|23622|24407.7|23607.7|24432|23632|24397.7|23597.7|2
1678887600000|2023-03-15 13:40:00|24410.2|23610.2|24397|23597|24437.7|23637.7|24397|23597|1
1678887900000|2023-03-15 13:45:00|24397.9|23597.9|24397.9|23597.9|24418.9|23618.9|24394.5|23594.5|0
1678888200000|2023-03-15 13:50:00|24010.9|23970.9|24418.7|23618.7|24424.3|23994.6|24010.9|23587.7|8
1678888500000|2023-03-15 13:55:00|24411.7|23611.7|24441.8|23641.8|24446.6|24012.6|24033.1|23581.9|12
1678888800000|2023-03-15 14:00:00|24440.8|23640.8|24436.5|23636.5|24452.8|23652.8|24433.1|23633.1|6
1678889100000|2023-03-15 14:05:00|24438.3|23638.3|24686.4|23886.4|24727.2|24124.7|24068.3|23638.3|37
1678889400000|2023-03-15 14:10:00|24669|23869|24663.6|23863.6|24669|23869|24662.9|23862.9|1
1678889700000|2023-03-15 14:15:00|24654.5|23854.5|24556.8|23756.8|24657.7|24221.6|24245.6|23756.1|5
1678890000000|2023-03-15 14:20:00|24554.3|23754.3|24644.1|23844.1|24648.9|23848.9|24546.1|23746.1|11
1678890300000|2023-03-15 14:25:00|24645.8|23845.8|24550.4|23750.4|24648.3|23848.3|24524.7|23724.7|7
1678890600000|2023-03-15 14:30:00|24552|23752|24554.4|23754.4|24609|23809|24545.9|23745.9|2
1678890900000|2023-03-15 14:35:00|24551.4|23751.4|24516.5|23716.5|24551.4|23751.4|24494.1|23694.1|9
1678891200000|2023-03-15 14:40:00|24510.6|23710.6|24507|23707|24510.6|23710.6|24505.3|23705.3|0
1678891500000|2023-03-15 14:45:00|24510.5|23710.5|24553.9|23753.9|24553.9|24098.9|24110|23704.7|5
1678891800000|2023-03-15 14:50:00|24554.7|23754.7|24536.5|23736.5|24554.7|23754.7|24536.5|23736.5|4
1678892100000|2023-03-15 14:55:00|24520.9|23720.9|24491.1|23691.1|24520.9|24086.7|24102.9|23648.2|4
1678892400000|2023-03-15 15:00:00|24493.4|23693.4|24539.3|23739.3|24561.8|24136.8|24139.3|23670.3|21
1678892700000|2023-03-15 15:05:00|24537.6|23737.6|24510|23710|24537.6|24164|24162|23706.7|9
1678893000000|2023-03-15 15:10:00|24534.4|23734.4|24586.7|23786.7|24599.2|24150.4|24164.5|23734.4|5
1678893300000|2023-03-15 15:15:00|24585.9|23785.9|24577.4|23777.4|24586.7|23786.7|24542.3|23742.3|2
1678893600000|2023-03-15 15:20:00|24560|23760|24114.1|24074.1|24560|24129.1|24114.1|23676.6|1
1678893900000|2023-03-15 15:25:00|24123.2|24083.2|24532.4|23732.4|24544.9|24123.6|24123.2|23732.4|5
1678894500000|2023-03-15 15:35:00|24532.3|23732.3|24030.3|24006.3|24532.3|24006.3|24030.3|23640.6|5
1678894800000|2023-03-15 15:40:00|24031.3|23991.3|24211.1|23411.1|24394.4|23991.3|23990.3|23411.1|24
1678895100000|2023-03-15 15:45:00|24209.5|23409.5|24236.4|23436.4|24236.4|23436.4|24118.4|23318.4|15
1678895400000|2023-03-15 15:50:00|24241.4|23441.4|24282.1|23482.1|24282.1|23482.1|24241.4|23441.4|0
1678895700000|2023-03-15 15:55:00|24283.9|23483.9|24301.9|23501.9|24403.8|23603.8|24283.9|23483.9|11
1678896000000|2023-03-15 16:00:00|24279.3|23479.3|24196.8|23396.8|24312.6|23512.6|24195.3|23395.3|14
1678896300000|2023-03-15 16:05:00|24195.1|23395.1|24181|23381|24199.1|23776.6|23776.4|23362.9|5
1678896600000|2023-03-15 16:10:00|24177.5|23377.5|24092.3|23292.3|24177.5|23377.5|24092.3|23292.3|7
1678896900000|2023-03-15 16:15:00|24090.5|23290.5|23751.6|23727.6|24147.4|23727.6|23751.6|23288|16
1678897200000|2023-03-15 16:20:00|24177.1|23377.1|24201.3|23401.3|24252.1|23452.1|24177.1|23377.1|8
1678897500000|2023-03-15 16:25:00|24200.5|23400.5|24236|23436|24236|23436|24189.8|23389.8|7
1678897800000|2023-03-15 16:30:00|24209.9|23409.9|24194.7|23394.7|24212.6|23412.6|24180.1|23380.1|4
1678898100000|2023-03-15 16:35:00|24179.1|23379.1|24092.5|23292.5|24179.1|23657.5|23697.5|23291.7|5
1678898400000|2023-03-15 16:40:00|24091.7|23291.7|24167.9|23367.9|24167.9|23679.6|23719.6|23290.9|4
1678898700000|2023-03-15 16:45:00|24162.7|23362.7|24124.7|23324.7|24162.7|23362.7|24124.7|23324.7|0
1678899000000|2023-03-15 16:50:00|24149.7|23349.7|24132.2|23332.2|24149.7|23349.7|24132.2|23332.2|2
1678899300000|2023-03-15 16:55:00|24132.1|23332.1|24129.6|23329.6|24146.6|23346.6|24129.6|23329.6|3
1678899600000|2023-03-15 17:00:00|24132.1|23332.1|24133.8|23333.8|24133.8|23333.8|24132.1|23332.1|0
1678899900000|2023-03-15 17:05:00|24132|23332|24131.2|23331.2|24132|23332|24131.2|23331.2|1
1678900200000|2023-03-15 17:10:00|24133.7|23333.7|24116.9|23316.9|24133.7|23333.7|24112.7|23312.7|2
1678900500000|2023-03-15 17:15:00|24117.7|23317.7|23729.4|23689.4|24125.4|23693.7|23729.4|23310.2|2
1678900800000|2023-03-15 17:20:00|24111.9|23311.9|24070.9|23270.9|24111.9|23689.4|23726.9|23270.9|6
1678901100000|2023-03-15 17:25:00|24070.3|23270.3|24176.2|23376.2|24176.2|23743.7|23663.9|23241.5|19
1678901400000|2023-03-15 17:30:00|24175.5|23375.5|24201.2|23401.2|24228.7|23727|23767|23337|4
1678901700000|2023-03-15 17:35:00|24219.8|23419.8|24167.9|23367.9|24242.7|23727.7|23766.2|23351.2|2
1678902000000|2023-03-15 17:40:00|24170.3|23370.3|24161.1|23361.1|24239|23439|24108.2|23308.2|6
1678902300000|2023-03-15 17:45:00|24160.3|23360.3|24192|23392|24192|23392|24156.8|23356.8|1
1678902600000|2023-03-15 17:50:00|24183.5|23383.5|24184.2|23384.2|24208.5|23755.6|23791.7|23349.3|2
1678902900000|2023-03-15 17:55:00|24183.5|23383.5|24243.4|23443.4|24243.4|23788.9|23807.6|23355.9|13
1678968000000|2023-03-16 12:00:00|24202.6|23402.6|24328.5|23528.5|24501.8|23701.8|24202.6|23402.6|11
1678968300000|2023-03-16 12:05:00|24323.4|23523.4|24378.7|23578.7|24378.8|23578.8|24315.9|23515.9|10
1678968600000|2023-03-16 12:10:00|24381.9|23581.9|24363.6|23563.6|24390.4|23590.4|24363.6|23563.6|2
1678968900000|2023-03-16 12:15:00|24362|23562|24333.3|23533.3|24362|23562|24333.3|23533.3|0
1678969200000|2023-03-16 12:20:00|24343.5|23543.5|24403.6|23603.6|24403.6|23603.6|24343.5|23543.5|3
1678969500000|2023-03-16 12:25:00|24404.4|23604.4|24408.1|23608.1|24408.1|23608.1|24400.1|23600.1|1
1678969800000|2023-03-16 12:30:00|24409.8|23609.8|24410.6|23610.6|24410.6|23610.6|24409.8|23609.8|1
1678970100000|2023-03-16 12:35:00|24410.5|23610.5|24388.8|23588.8|24410.5|23610.5|24388.8|23588.8|0
1678970400000|2023-03-16 12:40:00|24387.1|23587.1|24379.6|23579.6|24387.1|23587.1|24379.6|23579.6|0
1678970700000|2023-03-16 12:45:00|24372.1|23572.1|24372.9|23572.9|24375.4|23575.4|24372.1|23572.1|0
1678971000000|2023-03-16 12:50:00|24373.7|23573.7|24376.1|23576.1|24376.1|23576.1|24372.9|23572.9|0
1678971300000|2023-03-16 12:55:00|24373.6|23573.6|24352.2|23552.2|24373.6|23573.6|24340.4|23540.4|1
1678971600000|2023-03-16 13:00:00|24345.4|23545.4|24337.9|23537.9|24345.4|23545.4|24327.7|23527.7|0
1678971900000|2023-03-16 13:05:00|24332.8|23532.8|24315.2|23515.2|24334.5|23534.5|24314.4|23514.4|0
1678972200000|2023-03-16 13:10:00|24314.4|23514.4|24287.8|23487.8|24314.4|23514.4|24269.3|23469.3|4
1678972500000|2023-03-16 13:15:00|24286.1|23486.1|24277.6|23477.6|24286.1|23486.1|24275.9|23475.9|0
1678972800000|2023-03-16 13:20:00|24275.9|23475.9|24263.3|23463.3|24282.7|23482.7|24258.3|23458.3|0
1678973100000|2023-03-16 13:25:00|24265.8|23465.8|24266.6|23466.6|24266.6|23466.6|24265.8|23465.8|0
1678973400000|2023-03-16 13:30:00|24266.5|23466.5|24267.2|23467.2|24272.3|23472.3|24266.5|23466.5|4
1678974000000|2023-03-16 13:40:00|24268.9|23468.9|24255.6|23455.6|24268.9|23468.9|24255.6|23455.6|1
1678974300000|2023-03-16 13:45:00|24251.4|23451.4|24257.2|23457.2|24262.3|23462.3|24249.7|23449.7|0
1678974600000|2023-03-16 13:50:00|24257.1|23457.1|24256.2|23456.2|24261.3|23812.8|23851.2|23437.9|8
1678974900000|2023-03-16 13:55:00|24257.9|23457.9|24280.4|23480.4|24297.9|23874.5|23911.2|23453.7|9
1678975200000|2023-03-16 14:00:00|24280.3|23480.3|24277.8|23477.8|24280.3|23480.3|24271.1|23471.1|2
1678975500000|2023-03-16 14:05:00|24276.1|23476.1|24270.2|23470.2|24277.8|23477.8|24270.2|23470.2|2
1678975800000|2023-03-16 14:10:00|23838|23814|24065|23265|24254.3|23817.3|23838|23231.7|27
1678976100000|2023-03-16 14:15:00|24059.9|23259.9|24058.2|23258.2|24076.7|23276.7|24026.5|23226.5|3
1678976400000|2023-03-16 14:20:00|24058.1|23258.1|24019.9|23219.9|24058.1|23258.1|24019.9|23219.9|0
1678976700000|2023-03-16 14:25:00|24009.9|23209.9|24024|23224|24031.6|23627.1|23651.1|23206.4|2
1678977000000|2023-03-16 14:30:00|24025.7|23225.7|23984.8|23184.8|24058.1|23258.1|23984.8|23184.8|6
1678977300000|2023-03-16 14:35:00|23986.5|23186.5|23978.9|23178.9|23992.3|23593.1|23617.1|23178.9|4
1678977600000|2023-03-16 14:40:00|23597.2|23557.2|23594.7|23554.7|23597.2|23557.2|23594.7|23554.7|0
1678977900000|2023-03-16 14:45:00|23573.4|23549.4|23962.9|23162.9|23997.2|23575|23559.2|23149.7|11
1678978200000|2023-03-16 14:50:00|23964.6|23164.6|23962.9|23162.9|23972.1|23530.9|23554.9|23156.5|9
1678978500000|2023-03-16 14:55:00|23964.6|23164.6|23994.5|23194.5|23997.1|23197.1|23964.6|23164.6|1
1678978800000|2023-03-16 15:00:00|23624.5|23584.5|23961.2|23161.2|23985.9|23584.5|23624.5|23148.7|5
1678979100000|2023-03-16 15:05:00|23969.7|23169.7|23976.1|23176.1|23976.1|23176.1|23969.7|23169.7|0
1678979400000|2023-03-16 15:10:00|23977.8|23177.8|23955.2|23155.2|23977.8|23177.8|23955.2|23155.2|1
1678979700000|2023-03-16 15:15:00|23955.1|23155.1|23955.1|23155.1|23955.1|23155.1|23955.1|23155.1|0
1678980000000|2023-03-16 15:20:00|23581.9|23541.9|23974.3|23174.3|23975.1|23559|23549.6|23157.5|13
1678980300000|2023-03-16 15:25:00|23976|23176|24113|23313|24113|23313|23976|23176|17
1678980600000|2023-03-16 15:30:00|24113.8|23313.8|24122|23322|24122.1|23322.1|24113.8|23313.8|0
1678980900000|2023-03-16 15:35:00|24124.4|23324.4|24123.6|23323.6|24124.4|23324.4|24123.6|23323.6|1
1678981200000|2023-03-16 15:40:00|24140.5|23340.5|24193.8|23393.8|24193.8|23728.8|23766.4|23340.5|1
1678981500000|2023-03-16 15:45:00|24195.5|23395.5|24207.2|23407.2|24207.3|23407.3|24195.5|23395.5|2
1678981800000|2023-03-16 15:50:00|24206.4|23406.4|24206.4|23406.4|24206.4|23406.4|24206.4|23406.4|0
1678982100000|2023-03-16 15:55:00|24202.2|23402.2|24236.3|23436.3|24241.4|23441.4|24202.2|23402.2|3
1678982700000|2023-03-16 16:05:00|24236.2|23436.2|24231.1|23431.1|24236.2|23436.2|24231.1|23431.1|1
1678983000000|2023-03-16 16:10:00|24229.4|23429.4|24228.6|23428.6|24229.4|23429.4|24228.6|23428.6|2
1678983300000|2023-03-16 16:15:00|24228.5|23428.5|24228.5|23428.5|24228.5|23428.5|24228.5|23428.5|0
1678983600000|2023-03-16 16:20:00|24281.3|23481.3|24281.3|23481.3|24281.3|23481.3|24281.3|23481.3|3
1678983900000|2023-03-16 16:25:00|24279.6|23479.6|24296|23496|24296|23496|24258.5|23458.5|2
1678984200000|2023-03-16 16:30:00|24297.7|23497.7|24387.7|23587.7|24392.8|23592.8|24297.7|23497.7|7
1678984500000|2023-03-16 16:35:00|24397.7|23597.7|24310.1|23510.1|24399.4|23599.4|24287.6|23487.6|5
1678984800000|2023-03-16 16:40:00|24307.7|23507.7|24307.6|23507.6|24307.7|23507.7|24307.6|23507.6|0
1678985100000|2023-03-16 16:45:00|24309.2|23509.2|24309.2|23509.2|24309.2|23509.2|24309.2|23509.2|0
1678985400000|2023-03-16 16:50:00|24321.1|23521.1|24304.2|23504.2|24355|23555|24304.2|23504.2|12
1678985700000|2023-03-16 16:55:00|24306.7|23506.7|24229.1|23429.1|24306.7|23506.7|24229.1|23429.1|3
1678986000000|2023-03-16 17:00:00|24229.9|23429.9|24234.9|23434.9|24234.9|23434.9|24229.9|23429.9|0
1678986300000|2023-03-16 17:05:00|24234.8|23434.8|24217.3|23417.3|24234.8|23434.8|24217.3|23417.3|1
1678986600000|2023-03-16 17:10:00|24216.5|23416.5|23626.4|23586.4|24216.5|23690.9|23615.1|23210.6|25
1678986900000|2023-03-16 17:15:00|24008.1|23208.1|24178.9|23378.9|24254|23663.7|23645.6|23208.1|20
1678987200000|2023-03-16 17:20:00|24192.4|23392.4|24328.8|23528.8|24346.4|23546.4|24192.4|23392.4|4
1678987500000|2023-03-16 17:25:00|24326.3|23526.3|24163.6|23363.6|24328|23528|24111.2|23311.2|6
1678987800000|2023-03-16 17:30:00|24167.6|23367.6|24232.7|23432.7|24252.6|23452.6|24167.6|23367.6|0
1678988100000|2023-03-16 17:35:00|24238.6|23438.6|24240.2|23440.2|24241|23441|24237.7|23437.7|0
1678988400000|2023-03-16 17:40:00|24236.8|23436.8|24236|23436|24236.9|23436.9|24235.2|23435.2|1
1678988700000|2023-03-16 17:45:00|24235.2|23435.2|24229.2|23429.2|24242.7|23442.7|24228.4|23428.4|0
1678989000000|2023-03-16 17:50:00|24230.8|23430.8|24227.3|23427.3|24231.3|23775.2|23799.2|23399.7|3
1678989300000|2023-03-16 17:55:00|24228.1|23428.1|24278.2|23478.2|24278.2|23478.2|24204.7|23404.7|4
1679054400000|2023-03-17 12:00:00|24380.8|23580.8|24344.1|23544.1|24392.4|23592.4|24314.1|23514.1|19
1679054700000|2023-03-17 12:05:00|24344|23544|24344|23544|24344|23544|24344|23544|0
1679055300000|2023-03-17 12:15:00|24343.9|23543.9|24343.9|23543.9|24343.9|23543.9|24343.9|23543.9|0
1679055600000|2023-03-17 12:20:00|24330.6|23530.6|24334.7|23534.7|24334.8|23534.8|24327.3|23527.3|2
1679055900000|2023-03-17 12:25:00|24332.2|23532.2|24333|23533|24336.3|23536.3|24330.5|23530.5|0
1679056200000|2023-03-17 12:30:00|24338|23538|24370.5|23570.5|24370.5|23570.5|24338|23538|0
1679056500000|2023-03-17 12:35:00|24371.3|23571.3|24371.3|23571.3|24371.3|23571.3|24371.3|23571.3|0
1679056800000|2023-03-17 12:40:00|24371.2|23571.2|24375.4|23575.4|24407.1|23607.1|24371.2|23571.2|2
1679057100000|2023-03-17 12:45:00|24373.7|23573.7|24333.7|23533.7|24373.7|23573.7|24330.4|23530.4|7
1679057400000|2023-03-17 12:50:00|24332.9|23532.9|23942.8|23902.8|24334.5|23906.2|23942|23526.2|2
1679058000000|2023-03-17 13:00:00|23936.4|23912.4|24369.4|23569.4|24369.4|23912.4|23936.4|23517.8|1
1679058300000|2023-03-17 13:05:00|24369.3|23569.3|24369.3|23569.3|24369.3|23569.3|24369.3|23569.3|0
1679058600000|2023-03-17 13:10:00|24367.6|23567.6|24369.3|23569.3|24455.2|23655.2|24367.6|23567.6|10
1679058900000|2023-03-17 13:15:00|24369.2|23569.2|24368.4|23568.4|24369.2|23569.2|24368.4|23568.4|0
1679059200000|2023-03-17 13:20:00|24368.3|23568.3|24368.3|23568.3|24368.3|23568.3|24368.3|23568.3|0
1679059500000|2023-03-17 13:25:00|24370|23570|24318.3|23518.3|24370.8|23570.8|24318.3|23518.3|0
1679059800000|2023-03-17 13:30:00|24318.2|23518.2|24318.2|23518.2|24318.2|23518.2|24318.2|23518.2|0
1679060100000|2023-03-17 13:35:00|24313.2|23513.2|24273.2|23473.2|24354.9|23554.9|24268.2|23468.2|8
1679060400000|2023-03-17 13:40:00|24260.7|23460.7|24250.7|23450.7|24318.2|23518.2|24193.2|23393.2|4
1679060700000|2023-03-17 13:45:00|24250.6|23450.6|24200.6|23400.6|24287.3|23807.3|23846.5|23400.6|4
1679061000000|2023-03-17 13:50:00|24201.5|23401.5|24205.6|23405.6|24253.1|23453.1|24196.4|23396.4|0
1679061300000|2023-03-17 13:55:00|24198.9|23398.9|24255.4|23455.4|24263.7|23463.7|24198.9|23398.9|4
1679061600000|2023-03-17 14:00:00|24242.1|23442.1|24261.2|23461.2|24261.2|23461.2|24238.8|23438.8|2
1679061900000|2023-03-17 14:05:00|24262.9|23462.9|24262.8|23462.8|24262.9|23462.9|24262.8|23462.8|0
1679062200000|2023-03-17 14:10:00|24276.1|23476.1|24286.9|23486.9|24302.8|23502.8|24257.8|23457.8|7
1679062500000|2023-03-17 14:15:00|24290.3|23490.3|24230.2|23430.2|24294.4|23494.4|24230.2|23430.2|17
1679062800000|2023-03-17 14:20:00|24232.7|23432.7|24232.7|23432.7|24239.4|23439.4|24232.7|23432.7|3
1679063100000|2023-03-17 14:25:00|24226|23426|24221|23421|24226|23426|24221|23421|0
1679063400000|2023-03-17 14:30:00|24234.2|23434.2|24240.9|23440.9|24241|23441|24234.2|23434.2|0
1679063700000|2023-03-17 14:35:00|24242.6|23442.6|24240.9|23440.9|24243.4|23443.4|24240.9|23440.9|1
1679064000000|2023-03-17 14:40:00|24240.8|23440.8|24240.8|23440.8|24240.8|23440.8|24240.8|23440.8|1
1679064300000|2023-03-17 14:45:00|24229.2|23429.2|24228.3|23428.3|24229.2|23429.2|24223.3|23423.3|0
1679064600000|2023-03-17 14:50:00|24224.1|23424.1|24217.4|23417.4|24226.6|23426.6|24217.4|23417.4|0
1679064900000|2023-03-17 14:55:00|24215.7|23415.7|24210.7|23410.7|24215.7|23415.7|24198.2|23398.2|3
1679065200000|2023-03-17 15:00:00|24209|23409|24205.6|23405.6|24209|23409|24205.6|23405.6|1
1679065800000|2023-03-17 15:10:00|24195.6|23395.6|24187.2|23387.2|24195.6|23395.6|24185.6|23385.6|0
1679066400000|2023-03-17 15:20:00|24187.1|23387.1|24175.5|23375.5|24187.1|23766|23790|23374.6|8
1679066700000|2023-03-17 15:25:00|24175.4|23375.4|24105.4|23305.4|24175.4|23375.4|24029.7|23229.7|7
1679067000000|2023-03-17 15:30:00|24104.5|23304.5|24095.4|23295.4|24122|23322|24095.4|23295.4|1
1679067300000|2023-03-17 15:35:00|24095.3|23295.3|24112.8|23312.8|24112.8|23312.8|24095.3|23295.3|0
1679067600000|2023-03-17 15:40:00|24106.2|23306.2|24100.3|23300.3|24116.9|23316.9|24100.3|23300.3|0
1679067900000|2023-03-17 15:45:00|24102.8|23302.8|24055.2|23255.2|24102.8|23302.8|24055.2|23255.2|2
1679068200000|2023-03-17 15:50:00|24040.2|23240.2|24012.7|23212.7|24040.2|23240.2|24011.9|23211.9|2
1679068500000|2023-03-17 15:55:00|24013.5|23213.5|24027.7|23227.7|24027.7|23227.7|24008.5|23208.5|3
1679068800000|2023-03-17 16:00:00|24027.6|23227.6|24042.6|23242.6|24042.6|23640.6|23664.6|23227.6|2
1679069100000|2023-03-17 16:05:00|24042.5|23242.5|24011.6|23211.6|24042.5|23618.4|23657.5|23211.6|6
1679069400000|2023-03-17 16:10:00|23944.1|23144.1|23983.9|23183.9|23983.9|23517.1|23519.1|23059.2|23
1679069700000|2023-03-17 16:15:00|23984.8|23184.8|24021.5|23221.5|24021.5|23221.5|23984.7|23184.7|8
1679070000000|2023-03-17 16:20:00|24030|23230|24046.5|23246.5|24051.6|23251.6|24011.5|23211.5|4
1679070300000|2023-03-17 16:25:00|24044.9|23244.9|23959.9|23159.9|24050.7|23250.7|23952.4|23152.4|12
1679070600000|2023-03-17 16:30:00|23961.6|23161.6|23937.4|23137.4|23961.6|23161.6|23934.9|23134.9|13
1679070900000|2023-03-17 16:35:00|23938.2|23138.2|24021.7|23221.7|24021.7|23221.7|23908.2|23108.2|7
1679071200000|2023-03-17 16:40:00|24034.9|23234.9|24004.2|23204.2|24045.9|23245.9|24004.2|23204.2|3
1679071500000|2023-03-17 16:45:00|24000.9|23200.9|24039.1|23239.1|24039.1|23239.1|24000.9|23200.9|2
1679071800000|2023-03-17 16:50:00|24043.3|23243.3|24042.4|23242.4|24043.3|23243.3|24042.4|23242.4|1
1679072400000|2023-03-17 17:00:00|24043.2|23243.2|24018.2|23218.2|24043.2|23243.2|24018.2|23218.2|0
1679072700000|2023-03-17 17:05:00|24016.5|23216.5|24070.6|23270.6|24070.6|23270.6|24015.6|23215.6|4
1679073000000|2023-03-17 17:10:00|24069|23269|24128.6|23328.6|24128.6|23328.6|24068.1|23268.1|4
1679073300000|2023-03-17 17:15:00|24138.8|23338.8|24327.1|23527.1|24327.1|23527.1|24133.8|23333.8|1
1679073600000|2023-03-17 17:20:00|24328.7|23528.7|24377.9|23577.9|24377.9|23577.9|24327.1|23527.1|1
1679073900000|2023-03-17 17:25:00|24377|23577|24369.5|23569.5|24378.6|23923.6|23962.8|23540.3|15
1679074200000|2023-03-17 17:30:00|24367.8|23567.8|24372.1|23572.1|24392.9|23592.9|24359.5|23559.5|1
1679074500000|2023-03-17 17:35:00|24372|23572|24342.7|23542.7|24372|23572|24342.7|23542.7|2
1679074800000|2023-03-17 17:40:00|23961.3|23937.3|24408.4|23608.4|24408.4|23942.2|23961.3|23576.7|1
1679075100000|2023-03-17 17:45:00|24035.1|23995.1|24407.5|23607.5|24411.8|23995.1|24035.1|23607.5|0
1679075400000|2023-03-17 17:50:00|24410|23610|24353.5|23553.5|24410|23610|24314.2|23514.2|3
1679075700000|2023-03-17 17:55:00|24351.8|23551.8|24079.3|24055.3|24448.3|24060.3|24060.7|23519.1|17
1679313600000|2023-03-20 12:00:00|24372.6|23572.6|24364.8|23564.8|24372.6|23572.6|24329|23529|6
1679313900000|2023-03-20 12:05:00|24366.3|23566.3|24364.8|23564.8|24367.3|23567.3|24357.2|23557.2|2
1679314200000|2023-03-20 12:10:00|24364.7|23564.7|24364.7|23564.7|24364.7|23564.7|24364.7|23564.7|0
1679314500000|2023-03-20 12:15:00|24369.7|23569.7|24411.9|23611.9|24411.9|23611.9|24369.7|23569.7|1
1679314800000|2023-03-20 12:20:00|24413.4|23613.4|24384.2|23584.2|24417.9|23999.4|24039.3|23584.2|4
1679315100000|2023-03-20 12:25:00|24362.8|23562.8|24380.3|23580.3|24385.3|23585.3|24362.8|23562.8|0
1679315400000|2023-03-20 12:30:00|24382.8|23582.8|24274.2|23474.2|24382.8|23582.8|24274.2|23474.2|1
1679315700000|2023-03-20 12:35:00|24236.5|23436.5|24202.2|23402.2|24236.5|23436.5|24202.2|23402.2|3
1679316300000|2023-03-20 12:45:00|24196.1|23396.1|24188.1|23388.1|24196.1|23396.1|24188.1|23388.1|0
1679316600000|2023-03-20 12:50:00|24160.9|23360.9|24117.8|23317.8|24160.9|23360.9|24040|23240|4
1679316900000|2023-03-20 12:55:00|24128.5|23328.5|24160.3|23360.3|24160.3|23360.3|24128.5|23328.5|0
1679317200000|2023-03-20 13:00:00|24160.2|23360.2|24153.9|23353.9|24191.9|23391.9|24152.6|23352.6|5
1679317500000|2023-03-20 13:05:00|24155.4|23355.4|24154.9|23354.9|24163.9|23363.9|24154.9|23354.9|0
1679317800000|2023-03-20 13:10:00|24153.3|23353.3|24146.2|23346.2|24153.3|23353.3|24146.2|23346.2|0
1679318100000|2023-03-20 13:15:00|||||||||1
1679318400000|2023-03-20 13:20:00|24146.1|23346.1|24146.1|23346.1|24146.1|23346.1|24146.1|23346.1|0
1679318700000|2023-03-20 13:25:00|24122|23322|24128.6|23328.6|24131.1|23331.1|24122|23322|1
1679319000000|2023-03-20 13:30:00|24127|23327|24231.1|23431.1|24231.1|23786.8|23742.1|23314.4|12
1679319300000|2023-03-20 13:35:00|24216|23416|24165.4|23365.4|24268.7|23468.7|24161.5|23361.5|15
1679319600000|2023-03-20 13:40:00|24166.4|23366.4|24149.8|23349.8|24166.4|23366.4|24149.8|23349.8|0
1679319900000|2023-03-20 13:45:00|24133.6|23333.6|24113.9|23313.9|24135.1|23335.1|24112.4|23312.4|0
1679320200000|2023-03-20 13:50:00|24112.4|23312.4|24167.6|23367.6|24167.6|23367.6|24107.2|23307.2|5
1679320500000|2023-03-20 13:55:00|24176.8|23376.8|24175.2|23375.2|24206.9|23788.8|23812.8|23369.1|2
1679320800000|2023-03-20 14:00:00|24172.1|23372.1|24180.7|23380.7|24180.7|23380.7|24169.1|23369.1|1
1679321100000|2023-03-20 14:05:00|24181.6|23381.6|24188.4|23388.4|24188.5|23388.5|24181.6|23381.6|0
1679321700000|2023-03-20 14:15:00|24196|23396|24211.5|23411.5|24211.5|23782.4|23821.4|23396|2
1679322000000|2023-03-20 14:20:00|24212.5|23412.5|23846.5|23806.5|24212.5|23806.5|23841.6|23410.9|0
1679322300000|2023-03-20 14:25:00|23848|23808|24206.3|23406.3|24223.4|23811.4|23835.4|23406.3|3
1679322600000|2023-03-20 14:30:00|24204.8|23404.8|24209.3|23409.3|24209.3|23409.3|24200.2|23400.2|2
1679323200000|2023-03-20 14:40:00|24209.2|23409.2|24215.5|23415.5|24215.5|23415.5|24207.7|23407.7|0
1679323500000|2023-03-20 14:45:00|24218.5|23418.5|24217.9|23417.9|24218.5|23418.5|24217|23417|0
1679323800000|2023-03-20 14:50:00|24219.4|23419.4|24231.1|23431.1|24231.1|23431.1|24219.4|23419.4|1
1679324100000|2023-03-20 14:55:00|24260.1|23460.1|24230.8|23430.8|24326.5|23526.5|24230.8|23430.8|11
1679324400000|2023-03-20 15:00:00|24232.3|23432.3|24301|23501|24302.5|23502.5|24232.3|23432.3|8
1679324700000|2023-03-20 15:05:00|23904.2|23864.2|23951.8|23911.8|24333.3|23911.8|23894.8|23504.5|11
1679325000000|2023-03-20 15:10:00|23953.3|23913.3|24271.7|23471.7|24322.6|23913.3|23878.5|23461.9|8
1679325300000|2023-03-20 15:15:00|24275.6|23475.6|23868.4|23828.4|24275.6|23828.4|23868.4|23441.2|2
1679325600000|2023-03-20 15:20:00|23867.4|23827.4|24244.4|23444.4|24244.5|23829.3|23852.8|23425.2|5
1679325900000|2023-03-20 15:25:00|24242.9|23442.9|23850.3|23826.3|24242.9|23826.3|23850.3|23442.9|0
1679326200000|2023-03-20 15:30:00|24249.8|23449.8|24242.1|23442.1|24249.8|23843.9|23867.9|23439.1|3
1679326500000|2023-03-20 15:35:00|24231.5|23431.5|24255.8|23455.8|24255.8|23808.1|23848.1|23425.6|2
1679327100000|2023-03-20 15:45:00|24255.7|23455.7|23891.3|23851.3|24287.3|23858.1|23889.7|23455.7|4
1679327400000|2023-03-20 15:50:00|23891.2|23851.2|23894.1|23854.1|24289.4|23877.4|23882.1|23469.7|7
1679327700000|2023-03-20 15:55:00|23895.6|23855.6|23894.1|23854.1|23895.6|23855.6|23894.1|23854.1|1
1679328000000|2023-03-20 16:00:00|24272.6|23472.6|24272.5|23472.5|24272.6|23472.6|24272.5|23472.5|0
1679328300000|2023-03-20 16:05:00|23889.1|23865.1|23893.9|23869.9|23893.9|23869.9|23889.1|23865.1|3
1679328600000|2023-03-20 16:10:00|24291.9|23491.9|24249.5|23449.5|24293.5|23493.5|24238.1|23438.1|6
1679328900000|2023-03-20 16:15:00|24247|23447|24239.6|23439.6|24247|23447|24238|23438|1
1679329200000|2023-03-20 16:20:00|24239.5|23439.5|24236.7|23436.7|24254.7|23454.7|24236.7|23436.7|2
1679329500000|2023-03-20 16:25:00|24229.1|23429.1|24134.4|23334.4|24229.1|23429.1|24128.8|23328.8|13
1679329800000|2023-03-20 16:30:00|24132.8|23332.8|23840.7|23040.7|24135.4|23657.1|23681.1|22967.1|56
1679330100000|2023-03-20 16:35:00|23833.1|23033.1|23834.9|23034.9|23848.1|23416.6|23369.3|22957.3|30
1679330400000|2023-03-20 16:40:00|23833.9|23033.9|23827.2|23027.2|23849.7|23049.7|23772.2|22972.2|2
1679330700000|2023-03-20 16:45:00|23835.6|23035.6|23837.1|23037.1|23837.2|23037.2|23835.6|23035.6|0
1679331000000|2023-03-20 16:50:00|23850.8|23050.8|23834.6|23034.6|23869.5|23069.5|23824.5|23024.5|3
1679331300000|2023-03-20 16:55:00|23829.7|23029.7|23828.7|23028.7|23829.7|23029.7|23826.7|23026.7|0
1679331600000|2023-03-20 17:00:00|23827.7|23027.7|23828.6|23028.6|23829.6|23029.6|23827.6|23027.6|1
1679332200000|2023-03-20 17:10:00|23830.1|23030.1|23778.5|22978.5|23830.1|23030.1|23778.5|22978.5|1
1679332500000|2023-03-20 17:15:00|23776|22976|23803.7|23003.7|23809.3|23371.7|23382|22974.6|12
1679332800000|2023-03-20 17:20:00|23801.8|23001.8|23816.3|23016.3|23869.3|23069.3|23797.4|22997.4|1
1679333100000|2023-03-20 17:25:00|23813.3|23013.3|23908.9|23108.9|23928.9|23128.9|23811.8|23011.8|6
1679333400000|2023-03-20 17:30:00|23907.9|23107.9|23928.1|23128.1|23934.3|23134.3|23876.4|23076.4|1
1679333700000|2023-03-20 17:35:00|23929.6|23129.6|23875.8|23075.8|23929.6|23129.6|23875.8|23075.8|2
1679334000000|2023-03-20 17:40:00|23843.9|23043.9|23832.2|23032.2|23843.9|23043.9|23827.6|23027.6|0
1679334300000|2023-03-20 17:45:00|23829.7|23029.7|23881.8|23081.8|23881.8|23081.8|23828.7|23028.7|2
1679334600000|2023-03-20 17:50:00|23885.7|23085.7|23844.2|23044.2|23885.7|23085.7|23813.6|23013.6|3
1679334900000|2023-03-20 17:55:00|23831.1|23031.1|23837.1|23037.1|23842.7|23042.7|23831.1|23031.1|8
1679400000000|2023-03-21 12:00:00|23925.9|23125.9|23928.8|23128.8|23932.4|23132.4|23925.9|23125.9|0
1679400300000|2023-03-21 12:05:00|23927.3|23127.3|23926.3|23126.3|23927.3|23127.3|23926.3|23126.3|0
1679400600000|2023-03-21 12:10:00|23927.8|23127.8|23953.7|23153.7|23953.8|23502.8|23539.8|23121.3|3
1679400900000|2023-03-21 12:15:00|23951.2|23151.2|24016.2|23216.2|24053.7|23253.7|23951.2|23151.2|2
1679401200000|2023-03-21 12:20:00|24017.7|23217.7|23966.2|23166.2|24018.7|23218.7|23955.2|23155.2|6
1679401500000|2023-03-21 12:25:00|23966.1|23166.1|23971.1|23171.1|24018.1|23218.1|23966.1|23166.1|2
1679401800000|2023-03-21 12:30:00|23966.1|23166.1|23838.6|23038.6|23966.1|23166.1|23838.6|23038.6|1
1679402100000|2023-03-21 12:35:00|23836.6|23036.6|23806.6|23006.6|23836.6|23036.6|23802.6|23002.6|2
1679402400000|2023-03-21 12:40:00|23808|23008|23870.4|23070.4|23877.5|23077.5|23808|23008|4
1679402700000|2023-03-21 12:45:00|23869.4|23069.4|23866.8|23066.8|23869.4|23069.4|23863.8|23063.8|0
1679403000000|2023-03-21 12:50:00|23863.8|23063.8|23866.7|23066.7|23869.8|23069.8|23863.8|23063.8|0
1679403300000|2023-03-21 12:55:00|23863.8|23063.8|23862.7|23062.7|23885.7|23085.7|23862.7|23062.7|3
1679403600000|2023-03-21 13:00:00|23861.2|23061.2|23863.2|23063.2|23869.8|23069.8|23826.3|23026.3|6
1679403900000|2023-03-21 13:05:00|23862.2|23062.2|23862.2|23062.2|23862.2|23062.2|23862.2|23062.2|0
1679404200000|2023-03-21 13:10:00|23862.1|23062.1|23860.1|23060.1|23865.1|23065.1|23860.1|23060.1|0
1679404500000|2023-03-21 13:15:00|23860|23060|23860|23060|23860|23060|23860|23060|0
1679404800000|2023-03-21 13:20:00|23861.5|23061.5|23863|23063|23863|23063|23861.5|23061.5|0
1679405100000|2023-03-21 13:25:00|23862.9|23062.9|23862.9|23062.9|23862.9|23062.9|23862.9|23062.9|0
1679405400000|2023-03-21 13:30:00|23864.4|23064.4|23874.8|23074.8|23874.8|23074.8|23864.4|23064.4|0
1679405700000|2023-03-21 13:35:00|23876.3|23076.3|23893.7|23093.7|23893.8|23093.8|23876.3|23076.3|0
1679406000000|2023-03-21 13:40:00|23931.2|23131.2|24064.7|23264.7|24094.7|23294.7|23931.2|23131.2|8
1679406300000|2023-03-21 13:45:00|24065.2|23265.2|23996.2|23196.2|24079.7|23279.7|23996.2|23196.2|8
1679406900000|2023-03-21 13:55:00|23985|23185|23984.6|23184.6|23993.6|23193.6|23959.8|23159.8|2
1679407200000|2023-03-21 14:00:00|23983.6|23183.6|23918.6|23118.6|23994.6|23194.6|23918.6|23118.6|7
1679407500000|2023-03-21 14:05:00|23920.1|23120.1|23914.6|23114.6|23957.1|23485.7|23525.7|23088.2|7
1679407800000|2023-03-21 14:10:00|23914.5|23114.5|23890.4|23090.4|23917.5|23478|23518|23090.4|1
1679408100000|2023-03-21 14:15:00|23502.9|23462.9|23860.4|23060.4|23869.6|23462.9|23502.9|23060.4|2
1679408400000|2023-03-21 14:20:00|23847.9|23047.9|23795|22995|23847.9|23047.9|23795|22995|4
1679408700000|2023-03-21 14:25:00|23794.9|22994.9|23794.9|22994.9|23794.9|22994.9|23794.9|22994.9|0
1679409000000|2023-03-21 14:30:00|23797.4|22997.4|23844.8|23044.8|23844.8|23044.8|23797.4|22997.4|1
1679409300000|2023-03-21 14:35:00|23846.8|23046.8|23846.8|23046.8|23846.8|23046.8|23846.8|23046.8|0
1679409600000|2023-03-21 14:40:00|23846.7|23046.7|23872.1|23072.1|23872.1|23072.1|23846.7|23046.7|1
1679409900000|2023-03-21 14:45:00|23497.1|23457.1|23915.2|23115.2|23915.2|23491.7|23497.1|23098.8|10
1679410500000|2023-03-21 14:55:00|23915.1|23115.1|23915.1|23115.1|23915.1|23115.1|23915.1|23115.1|0
1679410800000|2023-03-21 15:00:00|23916.1|23116.1|23916.1|23116.1|23916.1|23116.1|23916.1|23116.1|0
1679411100000|2023-03-21 15:05:00|23929|23129|23950|23150|23962.6|23162.6|23929|23129|3
1679411400000|2023-03-21 15:10:00|23952.5|23152.5|23992.1|23192.1|23992.1|23559|23577|23152.5|7
1679411700000|2023-03-21 15:15:00|23989|23189|23988|23188|23990.5|23190.5|23983|23183|1
1679412000000|2023-03-21 15:20:00|23986.5|23186.5|23990.4|23190.4|23990.5|23190.5|23986.5|23186.5|0
1679412300000|2023-03-21 15:25:00|23989|23189|23993|23193|23993|23193|23987.9|23187.9|1
1679412600000|2023-03-21 15:30:00|23994|23194|24003|23203|24010|23210|23988.9|23188.9|0
1679412900000|2023-03-21 15:35:00|24004.4|23204.4|24007.9|23207.9|24008|23208|24004.4|23204.4|1
1679413500000|2023-03-21 15:45:00|24007.8|23207.8|24007.8|23207.8|24007.8|23207.8|24007.8|23207.8|0
1679413800000|2023-03-21 15:50:00|24005.3|23205.3|24005.3|23205.3|24005.3|23205.3|24005.3|23205.3|0
1679414100000|2023-03-21 15:55:00|24003.3|23203.3|23607.7|23567.7|24003.3|23567.7|23607.7|23192.8|0
1679414400000|2023-03-21 16:00:00|23605.2|23565.2|23958.7|23158.7|23960.2|23567.7|23605.2|23158.7|5
1679415000000|2023-03-21 16:10:00|23958.6|23158.6|23958.6|23158.6|23961.1|23161.1|23958.6|23158.6|0
1679415300000|2023-03-21 16:15:00|23953.6|23153.6|23953.6|23153.6|23953.6|23153.6|23953.6|23153.6|0
1679415600000|2023-03-21 16:20:00|23953.5|23153.5|23936.5|23136.5|23953.5|23153.5|23936.5|23136.5|1
1679415900000|2023-03-21 16:25:00|23922|23122|23775.6|22975.6|23922|23430.1|23397.6|22973.1|31
1679416200000|2023-03-21 16:30:00|23774.6|22974.6|23738.2|22938.2|23774.6|22974.6|23680.4|22880.4|18
1679416500000|2023-03-21 16:35:00|23730.8|22930.8|23768.8|22968.8|23776.3|23332.5|23356.5|22915.7|8
1679416800000|2023-03-21 16:40:00|23773.3|22973.3|23745.5|22945.5|23779.2|22979.2|23745.5|22945.5|0
1679417100000|2023-03-21 16:45:00|23745|22945|23752.8|22952.8|23762.9|22962.9|23741.5|22941.5|0
1679417400000|2023-03-21 16:50:00|23754.3|22954.3|23786.7|22986.7|23787.7|22987.7|23754.3|22954.3|1
1679417700000|2023-03-21 16:55:00|23791.1|22991.1|23363.8|23323.8|23791.1|23327.8|23363.8|22947.8|1
1679418000000|2023-03-21 17:00:00|23361.7|23321.7|23735.9|22935.9|23737|23321.7|23361.7|22907.5|2
1679418300000|2023-03-21 17:05:00|23737.4|22937.4|23728.9|22928.9|23737.4|22937.4|23690.5|22890.5|0
1679418600000|2023-03-21 17:10:00|23719.9|22919.9|23725.9|22925.9|23754.2|22954.2|23696.5|22896.5|2
1679418900000|2023-03-21 17:15:00|23728.9|22928.9|23729.3|22929.3|23757.3|22957.3|23723.4|22923.4|1
1679419200000|2023-03-21 17:20:00|23755.9|22955.9|23788.7|22988.7|23794.9|23349.3|23389.3|22955.9|3
1679419500000|2023-03-21 17:25:00|23793.1|22993.1|23905.6|23105.6|23906.6|23106.6|23793.1|22993.1|5
1679419800000|2023-03-21 17:30:00|23904.1|23104.1|23856.3|23056.3|23904.1|23104.1|23809.5|23009.5|2
1679420100000|2023-03-21 17:35:00|23850.4|23050.4|23857.3|23057.3|23857.3|23057.3|23837.9|23037.9|1
1679420400000|2023-03-21 17:40:00|23858.3|23058.3|23858.3|23058.3|23858.3|23058.3|23858.3|23058.3|0
1679420700000|2023-03-21 17:45:00|23856.8|23056.8|23899.6|23099.6|23899.6|23099.6|23856.8|23056.8|0
1679421000000|2023-03-21 17:50:00|23898.1|23098.1|23829.1|23029.1|23899.6|23099.6|23786.8|22986.8|4
1679421300000|2023-03-21 17:55:00|23814.3|23014.3|23841.8|23041.8|23844.3|23044.3|23814.3|23014.3|4
1679486400000|2023-03-22 12:00:00|24273.2|23473.2|24108.1|23308.1|24288.7|23488.7|24022.5|23222.5|6
1679486700000|2023-03-22 12:05:00|24099.5|23299.5|24006.5|23206.5|24099.5|23299.5|24006.5|23206.5|4
1679487000000|2023-03-22 12:10:00|24006.4|23206.4|24016.2|23216.2|24016.2|23216.2|24001.4|23201.4|1
1679487300000|2023-03-22 12:15:00|24014.7|23214.7|24017.6|23217.6|24017.6|23217.6|24014.7|23214.7|0
1679487600000|2023-03-22 12:20:00|24016.5|23216.5|24144.5|23344.5|24145.9|23345.9|24014.4|23214.4|8
1679487900000|2023-03-22 12:25:00|24143|23343|24148.4|23348.4|24152.3|23709.6|23749.6|23332.9|2
1679488200000|2023-03-22 12:30:00|24146.9|23346.9|24104.4|23304.4|24234.1|23434.1|24102.9|23302.9|10
1679488500000|2023-03-22 12:35:00|24101.5|23301.5|24065.5|23265.5|24101.5|23301.5|24048|23248|4
1679488800000|2023-03-22 12:40:00|24065.4|23265.4|24038.5|23238.5|24065.4|23265.4|24038.5|23238.5|1
1679489100000|2023-03-22 12:45:00|24039.9|23239.9|24032.7|23232.7|24039.9|23239.9|24032.7|23232.7|2
1679489400000|2023-03-22 12:50:00|24032.6|23232.6|24032.6|23232.6|24032.6|23232.6|24032.6|23232.6|0
1679489700000|2023-03-22 12:55:00|24036.8|23236.8|24063.8|23263.8|24063.8|23263.8|24036.8|23236.8|0
1679490000000|2023-03-22 13:00:00|24035.8|23235.8|24055.5|23255.5|24058.4|23258.4|24031.4|23231.4|1
1679490300000|2023-03-22 13:05:00|24056.6|23256.6|24056.5|23256.5|24056.6|23256.6|24056.5|23256.5|0
1679490600000|2023-03-22 13:10:00|24089.5|23289.5|24086.5|23286.5|24095.9|23295.9|24077.9|23277.9|5
1679490900000|2023-03-22 13:15:00|24083.6|23283.6|24087.9|23287.9|24089.4|23289.4|24083.6|23283.6|0
1679491200000|2023-03-22 13:20:00|24086.5|23286.5|24086.4|23286.4|24099.4|23299.4|24083.6|23283.6|2
1679491500000|2023-03-22 13:25:00|24087.9|23287.9|24119.2|23319.2|24163.6|23363.6|24087.9|23287.9|15
1679491800000|2023-03-22 13:30:00|24117.7|23317.7|24114.4|23314.4|24120.2|23320.2|24114.4|23314.4|0
1679492400000|2023-03-22 13:40:00|24108.6|23308.6|23709.3|23669.3|24108.6|23673.3|23709|23291.9|4
1679492700000|2023-03-22 13:45:00|23701.9|23661.9|24007.8|23207.8|24068.9|23661.9|23701.9|23206.3|13
1679493000000|2023-03-22 13:50:00|24006.3|23206.3|24052.1|23252.1|24052.1|23252.1|24006.3|23206.3|3
1679493300000|2023-03-22 13:55:00|24064.6|23264.6|24051.5|23251.5|24114.1|23314.1|24046.3|23246.3|3
1679493600000|2023-03-22 14:00:00|24075.2|23275.2|24066.2|23266.2|24085.2|23285.2|24054.7|23254.7|3
1679493900000|2023-03-22 14:05:00|24061.8|23261.8|24033.6|23233.6|24067.6|23267.6|24027.9|23227.9|0
1679494200000|2023-03-22 14:10:00|24030.7|23230.7|23872|23072|24037.9|23237.9|23840.9|23040.9|21
1679494500000|2023-03-22 14:15:00|23867.6|23067.6|23867.8|23067.8|23867.9|23067.9|23802.6|23002.6|8
1679494800000|2023-03-22 14:20:00|23868.9|23068.9|24048|23248|24131.1|23331.1|23868.9|23068.9|25
1679495100000|2023-03-22 14:25:00|24040.8|23240.8|24029.8|23229.8|24073.1|23273.1|24023.3|23223.3|2
1679495400000|2023-03-22 14:30:00|24036.1|23236.1|24055.8|23255.8|24055.8|23255.8|23987|23187|1
1679495700000|2023-03-22 14:35:00|24031.8|23231.8|23953.6|23153.6|24031.8|23231.8|23953.6|23153.6|1
1679496000000|2023-03-22 14:40:00|23954|23154|23986.1|23186.1|24011.1|23211.1|23954|23154|2
1679496300000|2023-03-22 14:45:00|23984.6|23184.6|24001|23201|24008.5|23208.5|23957.1|23157.1|3
1679496600000|2023-03-22 14:50:00|23986.6|23186.6|23976|23176|23986.6|23186.6|23976|23176|0
1679496900000|2023-03-22 14:55:00|23975.9|23175.9|23975.9|23175.9|23975.9|23175.9|23975.9|23175.9|1
1679497200000|2023-03-22 15:00:00|23984.4|23184.4|24050.7|23250.7|24118.9|23318.9|23984.4|23184.4|20
1679497500000|2023-03-22 15:05:00|24049.7|23249.7|24135.8|23335.8|24135.8|23335.8|24048.6|23248.6|2
1679497800000|2023-03-22 15:10:00|24157.4|23357.4|24160|23360|24179.7|23379.7|24143.6|23343.6|10
1679498100000|2023-03-22 15:15:00|24159|23359|24141|23341|24160|23360|24141|23341|5
1679498400000|2023-03-22 15:20:00|24142.5|23342.5|24159.9|23359.9|24160|23755.5|23779.5|23336|9
1679498700000|2023-03-22 15:25:00|24161|23361|24162|23362|24162|23362|24154.6|23354.6|0
1679499000000|2023-03-22 15:30:00|24172|23372|24179.8|23379.8|24179.8|23379.8|24172|23372|6
1679499300000|2023-03-22 15:35:00|24189.9|23389.9|24183|23383|24222.4|23818.3|23817.2|23383|19
1679499600000|2023-03-22 15:40:00|24184.5|23384.5|24194|23394|24194.1|23394.1|24184.5|23384.5|0
1679500200000|2023-03-22 15:50:00|24192.5|23392.5|24196.5|23396.5|24199|23758.3|23798.3|23377|5
1679500500000|2023-03-22 15:55:00|24196.4|23396.4|24196.4|23396.4|24196.4|23396.4|24196.4|23396.4|0
1679500800000|2023-03-22 16:00:00|24197.9|23397.9|24199.3|23399.3|24199.3|23399.3|24197.8|23397.8|0
1679501100000|2023-03-22 16:05:00|24199.2|23399.2|24147|23347|24199.2|23399.2|24032.1|23232.1|8
1679501700000|2023-03-22 16:15:00|24146.9|23346.9|24146.9|23346.9|24146.9|23346.9|24146.9|23346.9|0
1679502000000|2023-03-22 16:20:00|24145.9|23345.9|24058.6|23258.6|24145.9|23345.9|24051.8|23251.8|4
1679502300000|2023-03-22 16:25:00|24058.5|23258.5|24005|23205|24058.5|23258.5|23926.1|23126.1|7
1679502600000|2023-03-22 16:30:00|23977.5|23177.5|23938.5|23138.5|24007.5|23535.5|23559.5|23078.2|10
1679502900000|2023-03-22 16:35:00|23940|23140|23968.8|23168.8|23968.8|23168.8|23940|23140|0
1679503200000|2023-03-22 16:40:00|23963.8|23163.8|23969.1|23169.1|23969.2|23169.2|23963.8|23163.8|0
1679503800000|2023-03-22 16:50:00|23965.2|23165.2|23940.1|23140.1|24010.1|23210.1|23938.7|23138.7|2
1679504100000|2023-03-22 16:55:00|23938.6|23138.6|23901.1|23101.1|23938.6|23138.6|23898.2|23098.2|2
1679504400000|2023-03-22 17:00:00|23903.9|23103.9|23908.2|23108.2|23908.2|23108.2|23903.9|23103.9|0
1679505000000|2023-03-22 17:10:00|23908.1|23108.1|23903.5|23103.5|23908.1|23108.1|23900.7|23100.7|1
1679505300000|2023-03-22 17:15:00|23905|23105|23947.4|23147.4|23947.4|23147.4|23904.9|23104.9|3
1679505600000|2023-03-22 17:20:00|23946|23146|23944.2|23144.2|23947.4|23147.4|23942.7|23142.7|0
1679505900000|2023-03-22 17:25:00|23945.2|23145.2|24011.3|23211.3|24112|23673.5|23670.3|23133|44
1679506200000|2023-03-22 17:30:00|24012.8|23212.8|24000.2|23200.2|24023.1|23588.3|23612.3|23163.8|4
1679506500000|2023-03-22 17:35:00|24007|23207|24000.2|23200.2|24013|23213|24000.2|23200.2|0
1679506800000|2023-03-22 17:40:00|24000.1|23200.1|24000.1|23200.1|24000.1|23200.1|24000.1|23200.1|0
1679507400000|2023-03-22 17:50:00|23987.2|23187.2|24011.8|23211.8|24011.8|23211.8|23958.2|23158.2|2
1679507700000|2023-03-22 17:55:00|23996.8|23196.8|23977.1|23177.1|23996.8|23196.8|23977.1|23177.1|4
1679572800000|2023-03-23 12:00:00|24062.8|23262.8|24077.8|23277.8|24099.2|23299.2|24062.8|23262.8|6
1679573100000|2023-03-23 12:05:00|24076.4|23276.4|24065.2|23265.2|24076.4|23276.4|24065.2|23265.2|1
1679573400000|2023-03-23 12:10:00|24064.1|23264.1|24064.4|23264.4|24065.5|23265.5|24064.1|23264.1|1
1679573700000|2023-03-23 12:15:00|24064.3|23264.3|24064.3|23264.3|24064.3|23264.3|24064.3|23264.3|0
1679574000000|2023-03-23 12:20:00|24063.2|23263.2|24041.8|23241.8|24063.2|23263.2|24041.8|23241.8|4
1679574300000|2023-03-23 12:25:00|24041.7|23241.7|24040.3|23240.3|24041.7|23241.7|24040.3|23240.3|0
1679574900000|2023-03-23 12:35:00|24040.2|23240.2|24021.5|23221.5|24040.2|23240.2|24021.5|23221.5|6
1679575200000|2023-03-23 12:40:00|24011.5|23211.5|24001.7|23201.7|24011.5|23579|23619|23198.7|4
1679575500000|2023-03-23 12:45:00|24000.3|23200.3|24016.5|23216.5|24019|23573.9|23577.9|23155.4|12
1679575800000|2023-03-23 12:50:00|24018.7|23218.7|24024.8|23224.8|24024.8|23224.8|24006.2|23206.2|0
1679576100000|2023-03-23 12:55:00|24023.7|23223.7|24013.6|23213.6|24026.2|23226.2|24011.2|23211.2|0
1679576400000|2023-03-23 13:00:00|24009.7|23209.7|24020.3|23220.3|24047.2|23247.2|23995|23195|2
1679576700000|2023-03-23 13:05:00|24025.3|23225.3|24041|23241|24041.1|23241.1|24025.3|23225.3|0
1679577000000|2023-03-23 13:10:00|24043.5|23243.5|24128.5|23328.5|24208.8|23408.8|24043.5|23243.5|5
1679577300000|2023-03-23 13:15:00|24136.2|23336.2|24155.6|23355.6|24162.4|23362.4|24133.5|23333.5|1
1679577600000|2023-03-23 13:20:00|24144.4|23344.4|24125.6|23325.6|24144.4|23344.4|24124.5|23324.5|0
1679577900000|2023-03-23 13:25:00|24125.9|23325.9|24128.3|23328.3|24129.5|23329.5|24124.5|23324.5|0
1679578200000|2023-03-23 13:30:00|24126.9|23326.9|24180.5|23380.5|24180.5|23380.5|24123|23323|2
1679578500000|2023-03-23 13:35:00|24190.5|23390.5|24198|23398|24198|23398|24190.5|23390.5|0
1679578800000|2023-03-23 13:40:00|24197.9|23397.9|24248.5|23448.5|24260.9|23460.9|24197.9|23397.9|1
1679579100000|2023-03-23 13:45:00|24204.9|23404.9|24200.9|23400.9|24204.9|23404.9|24186.5|23386.5|4
1679579400000|2023-03-23 13:50:00|24253.4|23453.4|24304.8|23504.8|24306.2|23842|23877.6|23453.4|14
1679579700000|2023-03-23 13:55:00|24306.2|23506.2|24330.4|23530.4|24330.4|23894.2|23933.1|23506.2|4
1679580000000|2023-03-23 14:00:00|24331.5|23531.5|24348.1|23548.1|24360.7|23921.2|23961.2|23525.9|6
1679580300000|2023-03-23 14:05:00|24324.4|23524.4|24329.9|23529.9|24330|23530|24324.4|23524.4|2
1679580600000|2023-03-23 14:10:00|24365.7|23565.7|24379.9|23579.9|24395.5|23595.5|24365.7|23565.7|31
1679580900000|2023-03-23 14:15:00|24381.3|23581.3|24369.6|23569.6|24382.7|23947.4|23986.2|23567.4|2
1679581200000|2023-03-23 14:20:00|24368.2|23568.2|23939.6|23915.6|24377.9|23946.7|23939.6|23502|14
1679581500000|2023-03-23 14:25:00|23942.4|23918.4|24330|23530|24339.8|23922.6|23942.4|23530|3
1679581800000|2023-03-23 14:30:00|24339.7|23539.7|23977|23937|24346.7|23937|23977|23539.7|2
1679582100000|2023-03-23 14:35:00|23976.9|23936.9|24348.5|23548.5|24348.5|23936.9|23976.9|23548.5|4
1679582400000|2023-03-23 14:40:00|24352.4|23552.4|24353.8|23553.8|24353.8|23553.8|24351|23551|5
1679582700000|2023-03-23 14:45:00|24342.9|23542.9|24348.4|23548.4|24351.2|23551.2|24342.9|23542.9|3
1679583000000|2023-03-23 14:50:00|24349.5|23549.5|24351.7|23551.7|24351.7|23551.7|24349.5|23549.5|0
1679583300000|2023-03-23 14:55:00|24318.7|23518.7|24348.9|23548.9|24348.9|23548.9|24315.9|23515.9|0
1679583600000|2023-03-23 15:00:00|24348.8|23548.8|24341.3|23541.3|24348.8|23548.8|24341|23541|0
1679583900000|2023-03-23 15:05:00|24338.8|23538.8|23947.4|23907.4|24338.8|23908.5|23947.4|23529.9|0
1679584200000|2023-03-23 15:10:00|23946|23906|24353.2|23553.2|24354.6|23912.6|23944.9|23545.1|2
1679584500000|2023-03-23 15:15:00|24355.7|23555.7|23974.8|23934.8|24355.7|23938.4|23973.4|23552|5
1679584800000|2023-03-23 15:20:00|23978.4|23938.4|23991.5|23967.5|24393.7|23971.9|23975.9|23580.1|5
1679585100000|2023-03-23 15:25:00|23991.4|23967.4|24360.5|23560.5|24360.5|23967.4|23991.4|23560.5|2
1679585400000|2023-03-23 15:30:00|24358|23558|24366.8|23566.8|24367.9|23567.9|24351.8|23551.8|1
1679585700000|2023-03-23 15:35:00|24362.4|23562.4|24362.4|23562.4|24362.4|23562.4|24362.4|23562.4|0
1679586000000|2023-03-23 15:40:00|24362.3|23562.3|24384|23584|24384|23584|24362.3|23562.3|1
1679586300000|2023-03-23 15:45:00|24382.6|23582.6|24363.6|23563.6|24419.2|24009.5|24017.4|23544.5|8
1679586600000|2023-03-23 15:50:00|24371.4|23571.4|24378.3|23578.3|24394.4|23594.4|24371.4|23571.4|0
1679586900000|2023-03-23 15:55:00|24375.8|23575.8|24400.2|23600.2|24400.2|23600.2|24371.9|23571.9|2
1679587200000|2023-03-23 16:00:00|24398.8|23598.8|24390.1|23590.1|24398.8|23598.8|24390.1|23590.1|0
1679587500000|2023-03-23 16:05:00|24387.6|23587.6|24402.4|23602.4|24402.4|23976.5|24000.5|23587.6|0
1679587800000|2023-03-23 16:10:00|24015|23991|24401.2|23601.2|24401.3|23991|24012.5|23596|5
1679588100000|2023-03-23 16:15:00|24404.8|23604.8|24344.6|23544.6|24404.8|23604.8|24341.8|23541.8|2
1679588400000|2023-03-23 16:20:00|24344.5|23544.5|24261.2|23461.2|24362|23940.7|23889.9|23461.2|9
1679588700000|2023-03-23 16:25:00|24263.4|23463.4|24273.6|23473.6|24275.3|23836.2|23875.1|23456.5|1
1679589000000|2023-03-23 16:30:00|24290.2|23490.2|24293.3|23493.3|24298|23843.2|23862.8|23473.6|9
1679589300000|2023-03-23 16:35:00|23925.8|23885.8|24294.6|23494.6|24294.7|23895.8|23925.8|23489.4|3
1679589600000|2023-03-23 16:40:00|24296.8|23496.8|23901.3|23877.3|24309.3|23886.1|23901.3|23496.8|2
1679589900000|2023-03-23 16:45:00|23903.5|23879.5|24350.6|23550.6|24350.6|23890.6|23903.5|23517.9|2
1679590200000|2023-03-23 16:50:00|24350.5|23550.5|24350.5|23550.5|24350.5|23550.5|24350.5|23550.5|0
1679590500000|2023-03-23 16:55:00|24351.9|23551.9|24363.8|23563.8|24363.8|23563.8|24351.9|23551.9|0
1679590800000|2023-03-23 17:00:00|24349.9|23549.9|24359.1|23559.1|24363.8|23563.8|24342.4|23542.4|4
1679591100000|2023-03-23 17:05:00|24359|23559|24373.2|23573.2|24376|23576|24359|23559|0
1679591400000|2023-03-23 17:10:00|24373.1|23573.1|24373.1|23573.1|24373.1|23573.1|24373.1|23573.1|0
1679591700000|2023-03-23 17:15:00|24375.3|23575.3|24356.7|23556.7|24375.3|23575.3|24340.3|23540.3|5
1679592000000|2023-03-23 17:20:00|24359.5|23559.5|24398|23598|24422.8|23983.3|24014.4|23541.9|12
1679592300000|2023-03-23 17:25:00|24395.2|23595.2|24392.7|23592.7|24395.2|23960.7|23976.4|23575.7|10
1679592600000|2023-03-23 17:30:00|24389.9|23589.9|24405.4|23605.4|24405.4|23605.4|24388.8|23588.8|0
1679592900000|2023-03-23 17:35:00|24406.8|23606.8|24413.7|23613.7|24413.7|23613.7|24394.3|23594.3|0
1679593200000|2023-03-23 17:40:00|24415.1|23615.1|24423.7|23623.7|24426.2|23626.2|24415.1|23615.1|1
1679593500000|2023-03-23 17:45:00|24423.6|23623.6|24423.6|23623.6|24423.6|23623.6|24423.6|23623.6|0
1679593800000|2023-03-23 17:50:00|24429.1|23629.1|24438.3|23638.3|24438.3|24025.2|24065.2|23627.7|1
1679594100000|2023-03-23 17:55:00|24438.2|23638.2|24444.3|23644.3|24444.3|23644.3|24438.2|23638.2|1
1679659200000|2023-03-24 12:00:00|24385.1|23585.1|24332.9|23532.9|24386.3|23586.3|24311.4|23511.4|5
1679659500000|2023-03-24 12:05:00|24331.6|23531.6|24331.5|23531.5|24331.6|23531.6|24331.5|23531.5|0
1679659800000|2023-03-24 12:10:00|24371.2|23571.2|24392.9|23592.9|24404.9|23604.9|24365.9|23565.9|1
1679660100000|2023-03-24 12:15:00|24399.5|23599.5|24869.2|24069.2|24878.7|24078.7|24396|23596|81
1679660400000|2023-03-24 12:20:00|24851.2|24051.2|24837.4|24037.4|24862.6|24062.6|24829.5|24029.5|5
1679660700000|2023-03-24 12:25:00|24832|24032|24840.1|24040.1|24841.4|24041.4|24832|24032|1
1679661000000|2023-03-24 12:30:00|24840|24040|24904.5|24104.5|24904.5|24104.5|24796.6|23996.6|15
1679661300000|2023-03-24 12:35:00|24905.6|24105.6|24990.7|24190.7|25035|24521.7|24561.7|24105.6|11
1679661600000|2023-03-24 12:40:00|25036.4|24236.4|25097|24297|25097|24297|25030.7|24230.7|2
1679661900000|2023-03-24 12:45:00|25098.3|24298.3|25246.1|24446.1|25260.6|24750.9|24775.5|24298.3|19
1679662800000|2023-03-24 13:00:00|25222.1|24422.1|25160.3|24360.3|25222.1|24422.1|25149.7|24349.7|20
1679663100000|2023-03-24 13:05:00|25161.7|24361.7|25212.7|24412.7|25212.7|24412.7|25131.8|24331.8|7
1679663400000|2023-03-24 13:10:00|25211.3|24411.3|25131.3|24331.3|25211.3|24411.3|25015.8|24215.8|4
1679663700000|2023-03-24 13:15:00|25106.9|24306.9|25158.6|24358.6|25158.6|24358.6|25075.4|24275.4|1
1679664000000|2023-03-24 13:20:00|25195.1|24395.1|25208.7|24408.7|25210|24410|25160.6|24360.6|4
1679664300000|2023-03-24 13:25:00|25204.7|24404.7|25138.9|24338.9|25204.7|24404.7|25112.9|24312.9|6
1679664600000|2023-03-24 13:30:00|25126.7|24326.7|25113.1|24313.1|25136.2|24336.2|25057|24257|3
1679664900000|2023-03-24 13:35:00|25111.7|24311.7|25158.4|24358.4|25173.2|24727.7|24751.7|24292|9
1679665200000|2023-03-24 13:40:00|25150.2|24350.2|25062.9|24262.9|25157.2|24723.7|24763.7|24249.4|8
1679665500000|2023-03-24 13:45:00|25060.2|24260.2|25103.1|24303.1|25103.1|24303.1|25060.2|24260.2|4
1679665800000|2023-03-24 13:50:00|25101.8|24301.8|25122.6|24322.6|25123.9|24323.9|25097.7|24297.7|0
1679666100000|2023-03-24 13:55:00|25122.5|24322.5|25040.6|24240.6|25122.5|24698.7|24732.9|24209.2|5
1679666400000|2023-03-24 14:00:00|25048.7|24248.7|25034.2|24234.2|25096|24296|25034.2|24234.2|3
1679666700000|2023-03-24 14:05:00|25032.9|24232.9|25038.2|24238.2|25038.3|24238.3|25031.5|24231.5|0
1679667000000|2023-03-24 14:10:00|25046.2|24246.2|25038.1|24238.1|25046.2|24246.2|25038.1|24238.1|1
1679667300000|2023-03-24 14:15:00|25035.3|24235.3|25031.3|24231.3|25038.1|24238.1|25030|24230|3
1679667600000|2023-03-24 14:20:00|25032.7|24232.7|25082.9|24282.9|25099.8|24299.8|25030|24230|10
1679667900000|2023-03-24 14:25:00|25100.6|24300.6|25257.9|24457.9|25257.9|24701.1|24725.1|24300.6|8
1679668200000|2023-03-24 14:30:00|25256.6|24456.6|24887.2|24847.2|25293.9|24876.6|24887.2|24456.6|4
1679668500000|2023-03-24 14:35:00|24887.1|24847.1|25275.2|24475.2|25275.3|24847.1|24887.1|24475.2|3
1679668800000|2023-03-24 14:40:00|25276.3|24476.3|25289|24489|25289|24866.3|24906.3|24476.3|5
1679669100000|2023-03-24 14:45:00|25301.6|24501.6|25302.9|24502.9|25304.3|24504.3|25301.6|24501.6|5
1679669400000|2023-03-24 14:50:00|25304.3|24504.3|25265.9|24465.9|25305.6|24910.1|24910.4|24465.9|10
1679669700000|2023-03-24 14:55:00|25238.4|24438.4|25262.7|24462.7|25273.5|24473.5|25228.9|24428.9|8
1679670000000|2023-03-24 15:00:00|25262.6|24462.6|24854.3|24830.3|25269.4|24830.3|24854.3|24446.4|1
1679670300000|2023-03-24 15:05:00|24853|24829|25224.4|24424.4|25225.7|24829|24816.3|24410.5|20
1679670600000|2023-03-24 15:10:00|25224.3|24424.3|25224.3|24424.3|25224.3|24424.3|25224.3|24424.3|0
1679670900000|2023-03-24 15:15:00|25203.9|24403.9|25211.8|24411.8|25211.8|24411.8|25203.9|24403.9|0
1679671200000|2023-03-24 15:20:00|25210.4|24410.4|25184.9|24384.9|25210.4|24410.4|25176.9|24376.9|4
1679671500000|2023-03-24 15:25:00|25173.4|24373.4|25146.7|24346.7|25173.4|24373.4|25146.7|24346.7|0
1679671800000|2023-03-24 15:30:00|25145.4|24345.4|25158.4|24358.4|25158.4|24718.2|24758.2|24340.9|5
1679672100000|2023-03-24 15:35:00|25147.6|24347.6|25147.6|24347.6|25147.6|24347.6|25147.6|24347.6|0
1679672400000|2023-03-24 15:40:00|25147.5|24347.5|25140.5|24340.5|25147.5|24719.3|24724.4|24304.3|9
1679672700000|2023-03-24 15:45:00|25141.8|24341.8|25142|24342|25142|24342|25139.3|24339.3|1
1679673000000|2023-03-24 15:50:00|25136.6|24336.6|25154.1|24354.1|25154.1|24719.2|24743.2|24336.6|2
1679673300000|2023-03-24 15:55:00|25169|24369|25182.4|24382.4|25242.4|24863.3|24863.1|24368.9|27
1679673600000|2023-03-24 16:00:00|25185.1|24385.1|25238.2|24438.2|25238.2|24438.2|25185.1|24385.1|0
1679673900000|2023-03-24 16:05:00|25243.6|24443.6|25242.2|24442.2|25250.2|24450.2|25219.5|24419.5|0
1679674200000|2023-03-24 16:10:00|25240.9|24440.9|25249.5|24449.5|25249.5|24449.5|25212.6|24412.6|4
1679674500000|2023-03-24 16:15:00|25240|24440|25169.3|24369.3|25248.1|24826.8|24866.7|24358.5|14
1679674800000|2023-03-24 16:20:00|25174.7|24374.7|24761.5|24721.5|25174.7|24721.5|24761.5|24333.2|1
1679675100000|2023-03-24 16:25:00|24757.6|24733.6|24762.1|24738.1|24762.1|24738.1|24756.4|24732.4|1
1679675400000|2023-03-24 16:30:00|24760.9|24736.9|24760.9|24736.9|24764.9|24736.9|24760.9|24724.9|1
1679675700000|2023-03-24 16:35:00|24764.8|24724.8|25131.3|24331.3|25131.3|24724.8|24764.8|24328.6|4
1679676000000|2023-03-24 16:40:00|25129|24329|25123.6|24323.6|25129|24329|25123.6|24323.6|0
1679676300000|2023-03-24 16:45:00|25123.5|24323.5|24744.8|24704.8|25123.5|24704.9|24744.8|24322.2|0
1679676600000|2023-03-24 16:50:00|24739.5|24715.5|25119.9|24319.9|25176.6|24716.9|24739.5|24318.5|18
1679676900000|2023-03-24 16:55:00|25118.5|24318.5|25118.4|24318.4|25133.7|24333.7|25104.8|24304.8|0
1679677200000|2023-03-24 17:00:00|25113.8|24313.8|25151.7|24351.7|25164|24364|25107.5|24307.5|7
1679677500000|2023-03-24 17:05:00|25150.5|24350.5|25154.5|24354.5|25164.3|24364.3|25149.2|24349.2|4
1679677800000|2023-03-24 17:10:00|25163.9|24363.9|25202.5|24402.5|25224.3|24424.3|25163.9|24363.9|6
1679678100000|2023-03-24 17:15:00|25201.1|24401.1|25196.5|24396.5|25202.4|24402.4|25183.1|24383.1|8
1679678400000|2023-03-24 17:20:00|25201.1|24401.1|25201|24401|25211.1|24411.1|25193.7|24393.7|2
1679678700000|2023-03-24 17:25:00|25199.7|24399.7|24899.7|24875.7|25262.9|24875.7|24843.7|24399.7|20
1679918400000|2023-03-27 12:00:00|25058.5|25034.5|25723.9|24923.9|25760.5|25271.2|25058.5|24611.5|61
1679918700000|2023-03-27 12:05:00|25722.7|24922.7|25782.6|24982.6|25791.2|24991.2|25717.8|24917.8|8
1679919000000|2023-03-27 12:10:00|25783.9|24983.9|25701.5|24901.5|25788.8|25369.5|25392.2|24873.5|3
1679919300000|2023-03-27 12:15:00|25699|24899|25696.4|24896.4|25706.6|24906.6|25694|24894|3
1679919600000|2023-03-27 12:20:00|25697.6|24897.6|25726.5|24926.5|25733.5|24933.5|25697.6|24897.6|1
1679919900000|2023-03-27 12:25:00|25724.1|24924.1|25708.9|24908.9|25732.6|25313.9|25333.8|24908.9|1
1679920200000|2023-03-27 12:30:00|25701.6|24901.6|25430.5|24630.5|25701.6|24901.6|25425.3|24625.3|6
1679920500000|2023-03-27 12:35:00|25452.6|24652.6|25682.9|24882.9|25682.9|24882.9|25452.6|24652.6|6
1679920800000|2023-03-27 12:40:00|25682.8|24882.8|25722.7|24922.7|25758.9|24958.9|25682.8|24882.8|1
1679921100000|2023-03-27 12:45:00|25723.9|24923.9|25596.5|24796.5|25758.9|24958.9|25576.5|24776.5|0
1679921400000|2023-03-27 12:50:00|25596.4|24796.4|25598.9|24798.9|25599|24799|25596.4|24796.4|0
1679921700000|2023-03-27 12:55:00|25638.9|24838.9|25589|24789|25642.7|24842.7|25576|24776|3
1679922000000|2023-03-27 13:00:00|25586.6|24786.6|25525.1|24725.1|25587.6|24787.6|25523.1|24723.1|7
1679922300000|2023-03-27 13:05:00|25520.1|24720.1|25443.9|24643.9|25535.1|24735.1|25431.4|24631.4|5
1679922600000|2023-03-27 13:10:00|25442.6|24642.6|25504.9|24704.9|25507.4|24965|25005|24542.6|4
1679922900000|2023-03-27 13:15:00|25506.1|24706.1|25485|24685|25508.6|24708.6|25483.7|24683.7|7
1679923200000|2023-03-27 13:20:00|25487.5|24687.5|25442.5|24642.5|25488.8|24688.8|25412.9|24612.9|1
1679923500000|2023-03-27 13:25:00|25443.7|24643.7|25497.4|24697.4|25497.4|24697.4|25438.8|24638.8|1
1679923800000|2023-03-27 13:30:00|25498.6|24698.6|25499.8|24699.8|25499.9|24699.9|25497.4|24697.4|0
1679924100000|2023-03-27 13:35:00|25494.8|24694.8|25516|24716|25516.1|25070.7|25110.7|24668.6|6
1679924400000|2023-03-27 13:40:00|25518.5|24718.5|25642.1|24842.1|25642.1|24842.1|25518.5|24718.5|6
1679924700000|2023-03-27 13:45:00|25644.5|24844.5|25755.8|24955.8|25755.8|25299.6|25305.3|24844.5|9
1679925000000|2023-03-27 13:50:00|25688.3|24888.3|25633.3|24833.3|25690.9|24890.9|25489.5|24689.5|4
1679925300000|2023-03-27 13:55:00|25632.1|24832.1|25570.8|24770.8|25632.1|24832.1|25470.8|24670.8|1
1679925600000|2023-03-27 14:00:00|25574.6|24774.6|25564.7|24764.7|25683.2|24883.2|25490.7|24690.7|7
1679925900000|2023-03-27 14:05:00|25562.3|24762.3|25544.7|24744.7|25599.8|24799.8|25544.7|24744.7|3
1679926200000|2023-03-27 14:10:00|25543.5|24743.5|25540.8|24740.8|25550.8|25118.4|25157.1|24614.6|5
1679926500000|2023-03-27 14:15:00|25538.4|24738.4|25523.4|24723.4|25568.3|24768.3|25509.7|24709.7|7
1679926800000|2023-03-27 14:20:00|25524.7|24724.7|25529.6|24729.6|25555.7|24755.7|25499.7|24699.7|2
1679927100000|2023-03-27 14:25:00|25523.2|24723.2|25454.2|24654.2|25560.7|25108.4|25090.6|24645.4|6
1679927400000|2023-03-27 14:30:00|25455.4|24655.4|25444.1|24644.1|25456.7|24656.7|25375.4|24575.4|6
1679927700000|2023-03-27 14:35:00|25445.3|24645.3|25405.3|24605.3|25471.7|25048|25026.7|24560.6|8
1679928000000|2023-03-27 14:40:00|25406.5|24606.5|25427.9|24627.9|25449.2|24649.2|25393|24593|0
1679928300000|2023-03-27 14:45:00|25426.7|24626.7|25371.6|24571.6|25427.9|24627.9|25364.2|24564.2|0
1679928600000|2023-03-27 14:50:00|25372.8|24572.8|25437.8|24637.8|25439|24966.5|25006.5|24571.6|1
1679928900000|2023-03-27 14:55:00|25434.1|24634.1|25422.4|24622.4|25443.9|24643.9|25408.5|24608.5|0
1679929200000|2023-03-27 15:00:00|25421.2|24621.2|25494.5|24694.5|25527|25059.9|25099.9|24621.2|9
1679929500000|2023-03-27 15:05:00|25497|24697|25123.4|25083.4|25509.5|25083.4|25089.8|24663.6|2
1679929800000|2023-03-27 15:10:00|25127.2|25087.2|25533.1|24733.1|25533.1|25087.2|25127.1|24631|10
1679930100000|2023-03-27 15:15:00|25534.4|24734.4|25535.6|24735.6|25535.6|25117.5|25135.5|24717.2|4
1679930400000|2023-03-27 15:20:00|25535.5|24735.5|25537.2|24737.2|25557.4|24757.4|25534.7|24734.7|1
1679930700000|2023-03-27 15:25:00|25535.9|24735.9|25550.8|24750.8|25550.8|25087.1|25127.1|24709.6|11
1679931000000|2023-03-27 15:30:00|25555.8|24755.8|25604.5|24804.5|25604.5|24804.5|25555.8|24755.8|0
1679931300000|2023-03-27 15:35:00|25602|24802|25575.9|24775.9|25602|24802|25575.9|24775.9|0
1679931600000|2023-03-27 15:40:00|25573.4|24773.4|25568.3|24768.3|25634.3|24834.3|25557.2|24757.2|2
1679931900000|2023-03-27 15:45:00|25567.1|24767.1|25442|24642|25567.1|25093.3|25133.3|24612|5
1679932200000|2023-03-27 15:50:00|25443.3|24643.3|25424.4|24624.4|25455.7|25009.5|25045.7|24610.7|2
1679932500000|2023-03-27 15:55:00|25425.7|24625.7|25425.6|24625.6|25453.2|24653.2|25354.4|24554.4|1
1679932800000|2023-03-27 16:00:00|25426.9|24626.9|25341.7|24541.7|25426.9|24977.8|24981.7|24534.2|9
1679933100000|2023-03-27 16:05:00|25344.2|24544.2|25364.1|24564.1|25397.8|24941.7|24981.7|24544.2|6
1679933400000|2023-03-27 16:10:00|25366.6|24566.6|25389.1|24589.1|25404.1|24951.6|24982.8|24559.1|1
1679933700000|2023-03-27 16:15:00|25390.3|24590.3|25361.5|24561.5|25399|24599|25360.3|24560.3|1
1679934000000|2023-03-27 16:20:00|25360.3|24560.3|25420.5|24620.5|25424.3|24979|24985.2|24556.5|1
1679934300000|2023-03-27 16:25:00|25416.7|24616.7|25032.5|24992.5|25416.7|24995.5|25018.9|24570.2|20
1679934600000|2023-03-27 16:30:00|25035|24995|25023.3|24999.3|25037.6|24999.3|25023.3|24992.5|1
1679934900000|2023-03-27 16:35:00|25022.1|24998.1|25371.7|24571.7|25395.4|24998.1|25020.8|24571.7|5
1679935200000|2023-03-27 16:40:00|25370.4|24570.4|25326.1|24526.1|25370.4|24949.2|24946.2|24509.7|4
1679935500000|2023-03-27 16:45:00|25324.9|24524.9|25353.7|24553.7|25353.7|24898.6|24938.6|24509.9|4
1679935800000|2023-03-27 16:50:00|25357.6|24557.6|25345|24545|25361.3|24561.3|25345|24545|0
1679936100000|2023-03-27 16:55:00|25337.6|24537.6|25349.9|24549.9|25351.1|24551.1|25327.6|24527.6|5
1679936400000|2023-03-27 17:00:00|25351.1|24551.1|25343.7|24543.7|25357.4|24557.4|25343.7|24543.7|0
1679936700000|2023-03-27 17:05:00|25344.9|24544.9|25328.7|24528.7|25344.9|24900.1|24932.5|24513.7|2
1679937000000|2023-03-27 17:10:00|25328.6|24528.6|24938.7|24898.7|25328.6|24902.5|24938.7|24518.7|1
1679937300000|2023-03-27 17:15:00|24937.5|24897.5|25320.8|24520.8|25328.4|24902.9|24926.9|24512.1|4
1679937600000|2023-03-27 17:20:00|25319.6|24519.6|25349.6|24549.6|25350.9|24901|24913|24514.8|7
1679937900000|2023-03-27 17:25:00|25350.9|24550.9|25109.6|24309.6|25379.7|24948.4|24911.6|24189.4|30
1679938200000|2023-03-27 17:30:00|25120.5|24320.5|24952.1|24152.1|25132.1|24332.1|24952.1|24152.1|12
1679938500000|2023-03-27 17:35:00|24950.8|24150.8|24951.9|24151.9|24963.2|24163.2|24949.6|24149.6|4
1679938800000|2023-03-27 17:40:00|24950.7|24150.7|24550.7|24510.7|24950.8|24520.8|24550.7|24133.2|1
1679939100000|2023-03-27 17:45:00|24546.9|24506.9|24813.4|24013.4|24901.8|24513.7|24537.7|23980|18
1679939400000|2023-03-27 17:50:00|24809.7|24009.7|24725.8|23925.8|24824.2|24024.2|24718.1|23918.1|19
1679939700000|2023-03-27 17:55:00|24720.9|23920.9|24556|23756|24720.9|23920.9|24488.3|23688.3|31
1680004800000|2023-03-28 12:00:00|24906.4|24106.4|24706.7|23906.7|24944.1|24144.1|24706.7|23906.7|7
1680005100000|2023-03-28 12:05:00|24708|23908|25010.4|24210.4|25068.8|24268.8|24697.8|23897.8|21
1680005400000|2023-03-28 12:10:00|25010.3|24210.3|24936|24136|25010.3|24210.3|24936|24136|3
1680005700000|2023-03-28 12:15:00|24935.9|24135.9|24937.1|24137.1|24937.1|24137.1|24935.9|24135.9|0
1680006000000|2023-03-28 12:20:00|24937|24137|24955.2|24155.2|24960.7|24160.7|24927.6|24127.6|0
1680006300000|2023-03-28 12:25:00|24981.2|24181.2|24934.6|24134.6|24981.2|24181.2|24933.3|24133.3|3
1680006600000|2023-03-28 12:30:00|24935.7|24135.7|24960.7|24160.7|24960.7|24160.7|24935.7|24135.7|4
1680006900000|2023-03-28 12:35:00|24963|24163|24969.6|24169.6|24976.6|24176.6|24963|24163|2
1680007200000|2023-03-28 12:40:00|24964.8|24164.8|24969.5|24169.5|24969.5|24169.5|24964.8|24164.8|0
1680007500000|2023-03-28 12:45:00|24965.9|24165.9|24977.7|24177.7|24977.7|24177.7|24965.9|24165.9|3
1680008100000|2023-03-28 12:55:00|24977.6|24177.6|24976.4|24176.4|24977.6|24177.6|24976.4|24176.4|0
1680008400000|2023-03-28 13:00:00|24977.6|24177.6|24971.6|24171.6|24977.6|24177.6|24971.6|24171.6|0
1680008700000|2023-03-28 13:05:00|24964.5|24164.5|24977.5|24177.5|24977.5|24177.5|24962.1|24162.1|2
1680009000000|2023-03-28 13:10:00|24977.4|24177.4|24976.1|24176.1|24977.4|24177.4|24976.1|24176.1|0
1680009300000|2023-03-28 13:15:00|24976|24176|24984.3|24184.3|24986.7|24186.7|24976|24176|2
1680009600000|2023-03-28 13:20:00|24985.5|24185.5|25025.4|24225.4|25025.4|24225.4|24984.3|24184.3|1
1680009900000|2023-03-28 13:25:00|25053.1|24253.1|25101|24301|25101|24301|25022|24222|8
1680010200000|2023-03-28 13:30:00|25104.6|24304.6|25263.4|24463.4|25264.6|24464.6|25104.6|24304.6|6
1680010500000|2023-03-28 13:35:00|25244.5|24444.5|25311.6|24511.6|25327.1|24879.7|24918.5|24444.5|12
1680010800000|2023-03-28 13:40:00|25310.5|24510.5|25221.7|24421.7|25330.1|24530.1|25199.3|24399.3|15
1680011100000|2023-03-28 13:45:00|25233.2|24433.2|25125.8|24325.8|25260|24460|25124.5|24324.5|9
1680011400000|2023-03-28 13:50:00|25124.6|24324.6|25176.9|24376.9|25176.9|24376.9|25124.6|24324.6|3
1680011700000|2023-03-28 13:55:00|25174.5|24374.5|24933.2|24133.2|25181.9|24381.9|24933.2|24133.2|9
1680012000000|2023-03-28 14:00:00|24934.5|24134.5|25110.3|24310.3|25110.3|24623.6|24585.1|24134.5|6
1680012300000|2023-03-28 14:05:00|25109.1|24309.1|25095.1|24295.1|25113.6|24313.6|25095.1|24295.1|1
1680012600000|2023-03-28 14:10:00|25095|24295|25098.8|24298.8|25098.8|24298.8|25095|24295|0
1680012900000|2023-03-28 14:15:00|25100|24300|25105.8|24305.8|25105.8|24305.8|25098.8|24298.8|0
1680013200000|2023-03-28 14:20:00|25091.3|24291.3|25220|24420|25221.7|24421.7|25091.3|24291.3|22
1680013500000|2023-03-28 14:25:00|25217.6|24417.6|25247.6|24447.6|25260.8|24810.1|24834.1|24416.2|10
1680013800000|2023-03-28 14:30:00|25245.3|24445.3|25236.5|24436.5|25245.3|24445.3|25235.4|24435.4|2
1680014100000|2023-03-28 14:35:00|25235.4|24435.4|25237.7|24437.7|25237.7|24808.7|24824.8|24420.8|6
1680014400000|2023-03-28 14:40:00|25237.6|24437.6|25269.8|24469.8|25269.8|24469.8|25237.6|24437.6|1
1680014700000|2023-03-28 14:45:00|25272.3|24472.3|25314.9|24514.9|25314.9|24900.9|24910.8|24472.3|5
1680015000000|2023-03-28 14:50:00|25313.7|24513.7|25284.5|24484.5|25330.3|24912.8|24936|24475.1|12
1680015300000|2023-03-28 14:55:00|25285.9|24485.9|25267.8|24467.8|25285.9|24485.9|25266.7|24466.7|1
1680015600000|2023-03-28 15:00:00|25266.8|24466.8|25272.3|24472.3|25277.4|24477.4|25260|24460|1
1680015900000|2023-03-28 15:05:00|25271.2|24471.2|25308.5|24508.5|25311.7|24895.5|24898.1|24467.3|3
1680016200000|2023-03-28 15:10:00|25308.4|24508.4|25310.8|24510.8|25310.8|24510.8|25308.4|24508.4|0
1680016500000|2023-03-28 15:15:00|25310.7|24510.7|25234.9|24434.9|25310.7|24888.4|24917.6|24432.4|4
1680016800000|2023-03-28 15:20:00|25229.9|24429.9|25243.6|24443.6|25243.6|24443.6|25222.4|24422.4|3
1680017100000|2023-03-28 15:25:00|25243.5|24443.5|25254.8|24454.8|25291|24869.9|24909.9|24443.5|2
1680017400000|2023-03-28 15:30:00|25253.5|24453.5|25255.9|24455.9|25284.8|24484.8|25251|24451|1
1680017700000|2023-03-28 15:35:00|25257.2|24457.2|25259.8|24459.8|25263.4|24463.4|25254.7|24454.7|1
1680018000000|2023-03-28 15:40:00|25262.2|24462.2|25262.1|24462.1|25264.5|24464.5|25257.4|24457.4|1
1680018300000|2023-03-28 15:45:00|25259.8|24459.8|25310.7|24510.7|25311.9|24884.9|24916.9|24458.6|1
1680018600000|2023-03-28 15:50:00|25309.6|24509.6|25251.3|24451.3|25309.6|24883.9|24905.5|24450.1|3
1680018900000|2023-03-28 15:55:00|25248.9|24448.9|25252.4|24452.4|25257.1|24457.1|25243.9|24443.9|0
1680019200000|2023-03-28 16:00:00|25251.2|24451.2|25198.3|24398.3|25261.2|24812.6|24852.6|24397.2|1
1680019500000|2023-03-28 16:05:00|25197.2|24397.2|25202.1|24402.1|25202.1|24402.1|25197.1|24397.1|0
1680019800000|2023-03-28 16:10:00|25202|24402|25202|24402|25202|24402|25202|24402|0
1680020100000|2023-03-28 16:15:00|25203.2|24403.2|25203.2|24403.2|25203.2|24403.2|25203.2|24403.2|0
1680020400000|2023-03-28 16:20:00|25203.1|24403.1|25206.8|24406.8|25206.8|24406.8|25200.5|24400.5|0
1680020700000|2023-03-28 16:25:00|25229.3|24429.3|25203.2|24403.2|25229.3|24429.3|25203.2|24403.2|1
1680021000000|2023-03-28 16:30:00|25203.1|24403.1|25187.5|24387.5|25204.3|24404.3|25187.5|24387.5|5
1680021600000|2023-03-28 16:40:00|25187.4|24387.4|24784.4|24760.4|25187.4|24786.6|24784.4|24382.4|2
1680021900000|2023-03-28 16:45:00|25165.3|24365.3|25186|24386|25187.2|24745.5|24772.4|24356.1|5
1680022200000|2023-03-28 16:50:00|25188.5|24388.5|25193.4|24393.4|25193.5|24393.5|25188.5|24388.5|0
1680022500000|2023-03-28 16:55:00|||||||||1
1680022800000|2023-03-28 17:00:00|25189.9|24389.9|25161|24361|25189.9|24753.4|24793.4|24359.7|10
1680023100000|2023-03-28 17:05:00|25157.1|24357.1|25160.9|24360.9|25160.9|24736|24774.6|24355.8|0
1680023400000|2023-03-28 17:10:00|24779.9|24755.9|24761.5|24737.5|25160.9|24755.9|24761.5|24360.9|1
1680024000000|2023-03-28 17:20:00|24761.4|24737.4|25116.9|24316.9|25138.9|24737.4|24761.4|24316.9|4
1680024300000|2023-03-28 17:25:00|25115.7|24315.7|25099.9|24299.9|25116.9|24701.3|24713.5|24285.2|10
1680024600000|2023-03-28 17:30:00|25101.3|24301.3|25228.8|24428.8|25243.1|24443.1|25101.3|24301.3|7
1680024900000|2023-03-28 17:35:00|25230|24430|25309|24509|25309.1|24883|24923|24400.6|5
1680025200000|2023-03-28 17:40:00|25310.4|24510.4|25259.3|24459.3|25319|24519|25258|24458|8
1680025500000|2023-03-28 17:45:00|25266.3|24466.3|25270.2|24470.2|25270.3|24470.3|25259.3|24459.3|7
1680025800000|2023-03-28 17:50:00|25269.1|24469.1|25313.4|24513.4|25313.4|24900|24940|24469.1|7
1680026100000|2023-03-28 17:55:00|25315.9|24515.9|25340.6|24540.6|25376.9|24576.9|25315.9|24515.9|11
1680091200000|2023-03-29 12:00:00|25341.3|24541.3|25280|24480|25416|24616|25280|24480|14
1680091500000|2023-03-29 12:05:00|25283.4|24483.4|25300.5|24500.5|25300.5|24500.5|25283.4|24483.4|1
1680091800000|2023-03-29 12:10:00|25298.2|24498.2|25251.3|24451.3|25332.6|24532.6|25248.8|24448.8|3
1680092100000|2023-03-29 12:15:00|25249|24449|25243.7|24443.7|25249|24449|25243.7|24443.7|0
1680092400000|2023-03-29 12:20:00|25269.9|24469.9|25317.7|24517.7|25317.7|24517.7|25269.9|24469.9|2
1680092700000|2023-03-29 12:25:00|25324.5|24524.5|25307.8|24507.8|25324.5|24524.5|25307.8|24507.8|3
1680093000000|2023-03-29 12:30:00|25312.8|24512.8|25297.8|24497.8|25315.3|24515.3|25297.8|24497.8|0
1680093300000|2023-03-29 12:35:00|25297.7|24497.7|25292.7|24492.7|25297.7|24497.7|25292.7|24492.7|1
1680093600000|2023-03-29 12:40:00|25298.4|24498.4|25299.5|24499.5|25300.9|24500.9|25298.4|24498.4|1
1680093900000|2023-03-29 12:45:00|25299.4|24499.4|25333.5|24533.5|25339|24539|25299.4|24499.4|3
1680094200000|2023-03-29 12:50:00|25331.2|24531.2|25325.5|24525.5|25331.2|24531.2|25294.8|24494.8|1
1680094500000|2023-03-29 12:55:00|25325.4|24525.4|25325.4|24525.4|25325.4|24525.4|25325.4|24525.4|0
1680094800000|2023-03-29 13:00:00|25343.6|24543.6|25369.8|24569.8|25369.8|24569.8|25343.6|24543.6|5
1680095100000|2023-03-29 13:05:00|25370.9|24570.9|25374.7|24574.7|25380.5|24580.5|25362.2|24562.2|1
1680095400000|2023-03-29 13:10:00|25374.6|24574.6|25381.5|24581.5|25381.5|24581.5|25374.6|24574.6|4
1680095700000|2023-03-29 13:15:00|25380.3|24580.3|25497.3|24697.3|25535.5|25118.2|25045.3|24580.3|12
1680096000000|2023-03-29 13:20:00|25492.8|24692.8|25663.6|24863.6|25684.3|24884.3|25492.8|24692.8|14
1680096300000|2023-03-29 13:25:00|25662.4|24862.4|25620.8|24820.8|25662.4|25184.9|25224.9|24819.6|2
1680096600000|2023-03-29 13:30:00|25627.8|24827.8|25623.4|24823.4|25645.7|25214.8|25227.8|24791.2|12
1680096900000|2023-03-29 13:35:00|25618.7|24818.7|25609.8|24809.8|25651.1|24851.1|25584.3|24784.3|8
1680097200000|2023-03-29 13:40:00|25609.7|24809.7|25619.2|24819.2|25619.2|24819.2|25607.4|24807.4|0
1680097500000|2023-03-29 13:45:00|25612.8|24812.8|25644.2|24844.2|25644.2|24844.2|25588.9|24788.9|6
1680097800000|2023-03-29 13:50:00|25647.6|24847.6|25622.3|24822.3|25655.5|24855.5|25622.3|24822.3|3
1680098100000|2023-03-29 13:55:00|25611.8|24811.8|25639.5|24839.5|25639.5|24839.5|25611.8|24811.8|2
1680098400000|2023-03-29 14:00:00|25650.8|24850.8|25647.6|24847.6|25685.1|24885.1|25627.4|24827.4|9
1680098700000|2023-03-29 14:05:00|25648.7|24848.7|25628.9|24828.9|25648.7|24848.7|25627.1|24827.1|1
1680099000000|2023-03-29 14:10:00|25626.6|24826.6|25633.4|24833.4|25650.7|24850.7|25625.2|24825.2|0
1680099300000|2023-03-29 14:15:00|25636.1|24836.1|25608.7|24808.7|25636.1|24836.1|25607.4|24807.4|2
1680099600000|2023-03-29 14:20:00|25607.4|24807.4|25644.6|24844.6|25644.6|25174.4|25195.3|24765.8|1
1680099900000|2023-03-29 14:25:00|25643.2|24843.2|25280.2|25240.2|25669.5|25240.2|25240.7|24823|4
1680100200000|2023-03-29 14:30:00|25289.7|25249.7|25713.8|24913.8|25723.6|25269.3|25289.7|24882.2|14
1680100500000|2023-03-29 14:35:00|25724|24924|25925.7|25125.7|25959.2|25159.2|25679|24879|73
1680100800000|2023-03-29 14:40:00|25924.4|25124.4|25916.4|25116.4|25934.1|25134.1|25854.8|25054.8|4
1680101100000|2023-03-29 14:45:00|25932.7|25132.7|25895.6|25095.6|25970.4|25170.4|25879|25079|25
1680101400000|2023-03-29 14:50:00|25898.3|25098.3|25909.2|25109.2|25939.5|25139.5|25854.2|25054.2|3
1680101700000|2023-03-29 14:55:00|25908|25108|25894.5|25094.5|25920.7|25486.7|25510.7|25094.5|7
1680102000000|2023-03-29 15:00:00|25893.6|25093.6|25887|25087|25897.9|25097.9|25885.6|25085.6|0
1680102300000|2023-03-29 15:05:00|25881.5|25081.5|25882.6|25082.6|25882.6|25464.9|25487.6|25059.2|4
1680102600000|2023-03-29 15:10:00|25889.4|25089.4|25962.3|25162.3|25964.8|25571.5|25523|25089.4|13
1680177600000|2023-03-30 12:00:00|26594.9|25794.9|26235.9|25435.9|26701.3|25901.3|26190.9|25390.9|62
1680177900000|2023-03-30 12:05:00|26209.2|25409.2|26080.2|25280.2|26217.2|25417.2|26068.2|25268.2|9
1680178200000|2023-03-30 12:10:00|26067.8|25267.8|25928.5|25128.5|26067.8|25267.8|25928.5|25128.5|11
1680178500000|2023-03-30 12:15:00|25929.6|25129.6|25720.2|24920.2|25929.6|25129.6|25679.4|24879.4|18
1680178800000|2023-03-30 12:20:00|25699.4|24899.4|25639.3|24839.3|25710.3|24910.3|25637.9|24837.9|8
1680179100000|2023-03-30 12:25:00|25654.5|24854.5|25667.9|24867.9|25721.7|24921.7|25600|24800|28
1680179400000|2023-03-30 12:30:00|25671.2|24871.2|25729.8|24929.8|25729.8|24929.8|25606.7|24806.7|7
1680179700000|2023-03-30 12:35:00|25733|24933|25909.2|25109.2|25964.6|25164.6|25728.6|24928.6|11
1680180000000|2023-03-30 12:40:00|25896|25096|25885.9|25085.9|25901|25462.3|25485.5|25058.2|17
1680180300000|2023-03-30 12:45:00|25885.8|25085.8|25513.2|25473.2|25904.7|25484.5|25513.2|25084.7|2
1680180600000|2023-03-30 12:50:00|25898.6|25098.6|25870.6|25070.6|25901.1|25498.8|25487.3|25065.7|3
1680180900000|2023-03-30 12:55:00|25868.4|25068.4|25850.6|25050.6|25868.4|25438.5|25478.5|25046.3|5
1680181200000|2023-03-30 13:00:00|25858.3|25058.3|25949.4|25149.4|25949.4|25149.4|25857.2|25057.2|9
1680181500000|2023-03-30 13:05:00|26035.4|25235.4|25982.9|25182.9|26106.5|25306.5|25976.4|25176.4|8
1680181800000|2023-03-30 13:10:00|25967.5|25167.5|25992|25192|25999.6|25199.6|25941.6|25141.6|2
1680182100000|2023-03-30 13:15:00|25997|25197|26018.3|25218.3|26018.8|25218.8|25996.9|25196.9|1
1680182400000|2023-03-30 13:20:00|26023.3|25223.3|26033|25233|26092.3|25628.5|25652.5|25223|12
1680182700000|2023-03-30 13:25:00|26037.4|25237.4|26020|25220|26062.7|25262.7|26020|25220|2
1680183000000|2023-03-30 13:30:00|26003.9|25203.9|26014.8|25214.8|26041.4|25241.4|25997|25197|8
1680183300000|2023-03-30 13:35:00|26013.7|25213.7|25559.2|25535.2|26016.2|25535.2|25559.2|25119.7|7
1680183600000|2023-03-30 13:40:00|25580.3|25556.3|25956.9|25156.9|25983.6|25556.3|25580.3|25156.9|8
1680183900000|2023-03-30 13:45:00|25955.4|25155.4|26043.4|25243.4|26043.4|25243.4|25955.4|25155.4|2
1680184200000|2023-03-30 13:50:00|26033.5|25233.5|26034.9|25234.9|26037.9|25237.9|26033.5|25233.5|2
1680184500000|2023-03-30 13:55:00|26034.8|25234.8|26088.5|25288.5|26088.5|25288.5|26022.5|25222.5|3
1680184800000|2023-03-30 14:00:00|26044.3|25244.3|26049.7|25249.7|26049.7|25249.7|26004.9|25204.9|9
1680185100000|2023-03-30 14:05:00|26052.2|25252.2|26027|25227|26078.6|25278.6|26027|25227|2
1680185400000|2023-03-30 14:10:00|26026.9|25226.9|26031.9|25231.9|26031.9|25231.9|26026.9|25226.9|1
1680185700000|2023-03-30 14:15:00|26029.7|25229.7|26080.4|25280.4|26080.4|25280.4|26027.5|25227.5|3
1680186000000|2023-03-30 14:20:00|26085.9|25285.9|26077.5|25277.5|26124.7|25696.5|25692.1|25196.2|27
1680186300000|2023-03-30 14:25:00|25683|25643|26101|25301|26101.1|25643|25683|25276.1|1
1680186600000|2023-03-30 14:30:00|26085.7|25285.7|26065.3|25265.3|26099.9|25299.9|26065.3|25265.3|8
1680186900000|2023-03-30 14:35:00|26067.8|25267.8|25658.7|25634.7|26076.6|25638.7|25658.7|25263.1|1
1680187200000|2023-03-30 14:40:00|25668.9|25628.9|26041.8|25241.8|26060.1|25628.9|25668.9|25240.4|3
1680187500000|2023-03-30 14:45:00|26041.7|25241.7|26055.3|25255.3|26056.7|25256.7|26041.7|25241.7|0
1680187800000|2023-03-30 14:50:00|26055.2|25255.2|26033.2|25233.2|26060.1|25650|25627.1|25196.2|18
1680188100000|2023-03-30 14:55:00|26034.6|25234.6|26025.5|25225.5|26049.9|25249.9|26006.9|25206.9|2
1680188400000|2023-03-30 15:00:00|26025.4|25225.4|26018.8|25218.8|26025.4|25225.4|26018.8|25218.8|1
1680188700000|2023-03-30 15:05:00|25625|25601|26016.9|25216.9|26031.9|25601|25622.2|25169.5|8
1680189000000|2023-03-30 15:10:00|26013.6|25213.6|25678.5|25638.5|26078.2|25652|25619.9|25170.7|18
1680189300000|2023-03-30 15:15:00|26066.2|25266.2|26073.6|25273.6|26082.1|25665.1|25678.5|25259.6|14
1680189600000|2023-03-30 15:20:00|26072.5|25272.5|26102.6|25302.6|26128.6|25328.6|26072.5|25272.5|2
1680189900000|2023-03-30 15:25:00|26129|25329|26139.4|25339.4|26159.4|25359.4|26100.5|25300.5|5
1680190200000|2023-03-30 15:30:00|26138.3|25338.3|25699.7|25659.7|26142.2|25661.1|25699.7|25281.7|6
1680190500000|2023-03-30 15:35:00|25699.6|25659.6|26159.6|25359.6|26198.2|25738.2|25699.6|25302.1|6
1680190800000|2023-03-30 15:40:00|26157.1|25357.1|26153.6|25353.6|26168.7|25368.7|26126|25326|5
1680191100000|2023-03-30 15:45:00|26154.6|25354.6|26207.1|25407.1|26225.5|25425.5|26154.6|25354.6|7
1680191400000|2023-03-30 15:50:00|26215.8|25415.8|26222.6|25422.6|26229.8|25429.8|26215.8|25415.8|3
1680191700000|2023-03-30 15:55:00|26228.1|25428.1|26239.4|25439.4|26239.4|25439.4|26222.6|25422.6|2
1680192000000|2023-03-30 16:00:00|26232.4|25432.4|26249.4|25449.4|26253.6|25453.6|26232.3|25432.3|3
1680192300000|2023-03-30 16:05:00|26249.3|25449.3|26269.7|25469.7|26288.8|25866.6|25895.4|25449.3|6
1680192600000|2023-03-30 16:10:00|26268.6|25468.6|26288.1|25488.1|26296.1|25496.1|26231.8|25431.8|31
1680192900000|2023-03-30 16:15:00|26297.9|25497.9|26300.1|25500.1|26314.5|25514.5|26287.9|25487.9|1
1680193200000|2023-03-30 16:20:00|26302.2|25502.2|26269|25469|26356.4|25948.7|25938.9|25466.9|20
1680193500000|2023-03-30 16:25:00|25892.3|25852.3|26269.3|25469.3|26308.6|25857.9|25871.9|25469.3|5
1680193800000|2023-03-30 16:30:00|26269.2|25469.2|26207.8|25407.8|26269.2|25469.2|26207.8|25407.8|7
1680194100000|2023-03-30 16:35:00|26205.6|25405.6|26157.4|25357.4|26205.6|25736.3|25775.2|25317.7|18
1680194400000|2023-03-30 16:40:00|26157.3|25357.3|26151.3|25351.3|26157.3|25760.3|25776.2|25348.5|2
1680194700000|2023-03-30 16:45:00|26152.4|25352.4|25778.3|25754.3|26152.4|25754.3|25768.7|25350.2|0
1680195000000|2023-03-30 16:50:00|25778.2|25754.2|26167.1|25367.1|26167.1|25754.2|25778.2|25350.1|2
1680195300000|2023-03-30 16:55:00|26176.9|25376.9|26192.5|25392.5|26195|25783.7|25822.3|25376.9|4
1680195600000|2023-03-30 17:00:00|26188.1|25388.1|26184.8|25384.8|26188.1|25388.1|26184.8|25384.8|1
1680195900000|2023-03-30 17:05:00|26175.7|25375.7|26195.6|25395.6|26203.6|25403.6|26175.7|25375.7|3
1680196200000|2023-03-30 17:10:00|26195.5|25395.5|25870.3|25846.3|26252.3|25847.3|25816.6|25395.5|3
1680196500000|2023-03-30 17:15:00|25871.8|25847.8|26301.1|25501.1|26305.4|25847.8|25871.7|25481.2|4
1680196800000|2023-03-30 17:20:00|26302.2|25502.2|26303.8|25503.8|26307.9|25507.9|26301|25501|2
1680197100000|2023-03-30 17:25:00|26304.9|25504.9|26286.8|25486.8|26318.7|25895.4|25918.4|25483.2|3
1680197400000|2023-03-30 17:30:00|26287.9|25487.9|26277.7|25477.7|26287.9|25487.9|26277.7|25477.7|0
1680197700000|2023-03-30 17:35:00|26279.8|25479.8|26284.4|25484.4|26284.5|25484.5|26279.8|25479.8|0
1680198000000|2023-03-30 17:40:00|26285.5|25485.5|26285.5|25485.5|26285.5|25485.5|26285.5|25485.5|0
1680198300000|2023-03-30 17:45:00|26285.4|25485.4|26269.4|25469.4|26323.9|25907.2|25900.9|25469.4|11
1680198600000|2023-03-30 17:50:00|26265.2|25465.2|26314.5|25514.5|26315.6|25515.6|26265.2|25465.2|4
1680198900000|2023-03-30 17:55:00|26315.6|25515.6|26252.3|25452.3|26332.4|25913.5|25953.5|25410.6|5
1680264000000|2023-03-31 12:00:00|26242.6|25442.6|26234.4|25434.4|26351.9|25908.5|25948.5|25430.4|14
1680264300000|2023-03-31 12:05:00|26234.3|25434.3|26235.7|25435.7|26235.7|25435.7|26232.9|25432.9|3
1680264600000|2023-03-31 12:10:00|26247.2|25447.2|26235.6|25435.6|26247.2|25447.2|26235.6|25435.6|1
1680264900000|2023-03-31 12:15:00|26257.2|25457.2|26235.6|25435.6|26257.2|25457.2|26235.6|25435.6|1
1680265200000|2023-03-31 12:20:00|26234.5|25434.5|26233|25433|26234.5|25434.5|26233|25433|0
1680265500000|2023-03-31 12:25:00|26232.9|25432.9|26262.6|25462.6|26279.6|25823.6|25823|25422.6|13
1680265800000|2023-03-31 12:30:00|26258.4|25458.4|26186|25386|26258.4|25788.7|25820.1|25386|4
1680266100000|2023-03-31 12:35:00|26185.9|25385.9|26144.7|25344.7|26185.9|25385.9|26144.7|25344.7|2
1680266400000|2023-03-31 12:40:00|26141.5|25341.5|26188.2|25388.2|26188.2|25687.7|25719|25302.7|13
1680266700000|2023-03-31 12:45:00|26208.2|25408.2|26200.1|25400.1|26221.1|25421.1|26194|25394|0
1680267000000|2023-03-31 12:50:00|26216.8|25416.8|26212.5|25412.5|26220|25420|26212.5|25412.5|3
1680267300000|2023-03-31 12:55:00|26221.2|25421.2|26185|25385|26222.6|25422.6|26159.7|25359.7|2
1680267600000|2023-03-31 13:00:00|25793.9|25769.9|26116.9|25316.9|26179.9|25782.9|25793.9|25315.9|9
1680267900000|2023-03-31 13:05:00|26114|25314|26060.1|25260.1|26114|25671.5|25686.5|25260.1|10
1680268200000|2023-03-31 13:10:00|26047.6|25247.6|26043|25243|26047.6|25247.6|26040.1|25240.1|6
1680268500000|2023-03-31 13:15:00|26042.9|25242.9|26042.9|25242.9|26042.9|25242.9|26042.9|25242.9|1
1680268800000|2023-03-31 13:20:00|26045.4|25245.4|26062.8|25262.8|26062.8|25262.8|26045.4|25245.4|1
1680269100000|2023-03-31 13:25:00|26122.7|25322.7|26138.5|25338.5|26140|25340|26122.7|25322.7|1
1680269400000|2023-03-31 13:30:00|26131|25331|26201.2|25401.2|26201.2|25401.2|26126|25326|3
1680269700000|2023-03-31 13:35:00|26203.3|25403.3|26299.6|25499.6|26299.6|25499.6|26202.7|25402.7|6
1680270000000|2023-03-31 13:40:00|26312.6|25512.6|26331.2|25531.2|26388.3|25588.3|26312.6|25512.6|3
1680270300000|2023-03-31 13:45:00|26303.7|25503.7|26346|25546|26367.1|25951|25991|25503.7|4
1680270600000|2023-03-31 13:50:00|26344.9|25544.9|26344.9|25544.9|26346|25546|26344.9|25544.9|2
1680270900000|2023-03-31 13:55:00|26333.6|25533.6|25951|25911|26333.6|25912.4|25951|25533.5|0
1680271200000|2023-03-31 14:00:00|26359.8|25559.8|26276.2|25476.2|26360.8|25560.8|26268.5|25468.5|6
1680271500000|2023-03-31 14:05:00|26276.1|25476.1|26289.9|25489.9|26289.9|25489.9|26276.1|25476.1|1
1680271800000|2023-03-31 14:10:00|26294.9|25494.9|25986.2|25962.2|26366.7|25962.2|25958.2|25494.9|6
1680272100000|2023-03-31 14:15:00|25994.9|25970.9|26427.6|25627.6|26612.2|26193.3|25994.9|25527.7|47
1680272400000|2023-03-31 14:20:00|26533.4|25733.4|26350.6|25550.6|26597.2|25797.2|26329.2|25529.2|5
1680272700000|2023-03-31 14:25:00|26350.5|25550.5|26363.5|25563.5|26363.5|25563.5|26317.2|25517.2|2
1680273000000|2023-03-31 14:30:00|26365|25565|26397|25597|26397.1|25597.1|26364.9|25564.9|1
1680273300000|2023-03-31 14:35:00|26394.1|25594.1|26365.1|25565.1|26394.1|25594.1|26365.1|25565.1|0
1680273600000|2023-03-31 14:40:00|26366.5|25566.5|26376.4|25576.4|26376.4|25576.4|26366.4|25566.4|0
1680273900000|2023-03-31 14:45:00|26379.3|25579.3|26455.5|25655.5|26467.5|26066|26075.5|25579.3|2
1680274200000|2023-03-31 14:50:00|26457|25657|26555.4|25755.4|26561.2|25761.2|26457|25657|1
1680274500000|2023-03-31 14:55:00|26557.5|25757.5|26610.5|25810.5|26624.3|25824.3|26557.5|25757.5|6
1680274800000|2023-03-31 15:00:00|26611.5|25811.5|26625.8|25825.8|26648.6|26241.2|26259.5|25810.7|19
1680275100000|2023-03-31 15:05:00|26625.7|25825.7|26625.7|25825.7|26625.7|25825.7|26625.7|25825.7|0
1680275400000|2023-03-31 15:10:00|26625.6|25825.6|26609.9|25809.9|26625.6|25825.6|26609.9|25809.9|2
1680275700000|2023-03-31 15:15:00|26610.9|25810.9|26710.5|25910.5|26712|26267.3|26272.4|25809.9|18
1680276000000|2023-03-31 15:20:00|26709.4|25909.4|26707.9|25907.9|26709.4|25909.4|26707.9|25907.9|0
1680276300000|2023-03-31 15:25:00|26714.2|25914.2|26748.2|25948.2|26825.7|26025.7|26700.4|25900.4|22
1680276600000|2023-03-31 15:30:00|26747.1|25947.1|26670.8|25870.8|26749.2|25949.2|26667.7|25867.7|3
1680276900000|2023-03-31 15:35:00|26677.1|25877.1|26680.2|25880.2|26681.3|25881.3|26677.1|25877.1|1
1680277200000|2023-03-31 15:40:00|26682.3|25882.3|26703.6|25903.6|26721.2|25921.2|26682.3|25882.3|7
1680277500000|2023-03-31 15:45:00|26704.7|25904.7|26701.1|25901.1|26711.1|25911.1|26701.1|25901.1|2
1680277800000|2023-03-31 15:50:00|26703.6|25903.6|26662.4|25862.4|26714.8|25914.8|26659.2|25859.2|3
1680278100000|2023-03-31 15:55:00|26674|25874|26776.9|25976.9|26778.4|25978.4|26674|25874|8
1680278400000|2023-03-31 16:00:00|26762.9|25962.9|26355.6|26315.6|26762.9|26315.6|26355.6|25941.9|3
1680278700000|2023-03-31 16:05:00|26741.9|25941.9|26748.1|25948.1|26750.7|25950.7|26741.9|25941.9|2
1680279000000|2023-03-31 16:10:00|26748|25948|26740.1|25940.1|26760|25960|26740.1|25940.1|1
1680279300000|2023-03-31 16:15:00|26746.3|25946.3|26742.1|25942.1|26746.3|25946.3|26737.9|25937.9|2
1680279600000|2023-03-31 16:20:00|26760.1|25960.1|26785.4|25985.4|26786.9|26383.3|26398|25960|13
1680279900000|2023-03-31 16:25:00|26774.6|25974.6|26764.1|25964.1|26776.6|25976.6|26747.6|25947.6|4
1680280200000|2023-03-31 16:30:00|26767.2|25967.2|26791.7|25991.7|26791.7|25991.7|26767.2|25967.2|1
1680280500000|2023-03-31 16:35:00|26791.6|25991.6|26769.7|25969.7|26791.6|25991.6|26768.7|25968.7|2
1680280800000|2023-03-31 16:40:00|26754.7|25954.7|26746.8|25946.8|26754.7|25954.7|26737.9|25937.9|1
1680281100000|2023-03-31 16:45:00|26746.7|25946.7|26747.5|25947.5|26747.5|25947.5|26745.7|25945.7|4
1680281400000|2023-03-31 16:50:00|26748.5|25948.5|26758.7|25958.7|26758.7|25958.7|26748.5|25948.5|1
1680281700000|2023-03-31 16:55:00|26758.6|25958.6|26761.5|25961.5|26761.5|25961.5|26758.6|25958.6|0
1680282000000|2023-03-31 17:00:00|26358.3|26334.3|26766.2|25966.2|26766.2|26334.3|26358.2|25954.6|2
1680282300000|2023-03-31 17:05:00|26380.9|26340.9|26381.9|26341.9|26381.9|26341.9|26380.9|26340.9|0
1680282600000|2023-03-31 17:10:00|26378.9|26354.9|26775.2|25975.2|26785.2|26370.2|26378.9|25972.1|4
1680282900000|2023-03-31 17:15:00|26389.9|26349.9|26381.2|26341.2|26389.9|26349.9|26381.2|26341.2|1
1680283200000|2023-03-31 17:20:00|26380.1|26340.1|26640.9|25840.9|26747|26341.6|26202.8|25812.8|26
1680283500000|2023-03-31 17:25:00|26258.4|26218.4|26651.7|25851.7|26710.6|26289.6|26237.9|25839|47
1680283800000|2023-03-31 17:30:00|26667.7|25867.7|26561.1|25761.1|26670.4|26256.4|26277.6|25761.1|21
1680284100000|2023-03-31 17:35:00|26562.1|25762.1|26531.8|25731.8|26577|26175.5|26158.1|25731.8|6
1680284400000|2023-03-31 17:40:00|26542.2|25742.2|26455|25655|26547.4|25747.4|26438.9|25638.9|5
1680284700000|2023-03-31 17:45:00|26481.4|25681.4|26503.6|25703.6|26508.9|25708.9|26481.4|25681.4|2
1680285000000|2023-03-31 17:50:00|26502.6|25702.6|26496.9|25696.9|26573.8|25773.8|26491.5|25691.5|5
1680285300000|2023-03-31 17:55:00|26491.9|25691.9|26466.8|25666.8|26514.3|25714.3|26455.8|25655.8|7
1680523200000|2023-04-03 12:00:00|26383.5|25583.5|26084.2|25284.2|26383.5|25583.5|26009.7|25209.7|14
1680523500000|2023-04-03 12:05:00|26082.6|25282.6|26197.1|25397.1|26197.1|25738|25707.1|25271.7|6
1680523800000|2023-04-03 12:10:00|26201.1|25401.1|26346.5|25546.5|26380.5|25580.5|26201.1|25401.1|12
1680524100000|2023-04-03 12:15:00|26345.5|25545.5|26609.4|25809.4|26667.1|25867.1|26268|25468|22
1680524400000|2023-04-03 12:20:00|26629.8|25829.8|26554.4|25754.4|26640.9|25840.9|26548.8|25748.8|6
1680524700000|2023-04-03 12:25:00|26553.5|25753.5|26508.6|25708.6|26580.2|26149|26189|25697.5|19
1680525000000|2023-04-03 12:30:00|26507.6|25707.6|26479.8|25679.8|26508.5|25708.5|26475.4|25675.4|4
1680525300000|2023-04-03 12:35:00|26337.9|25537.9|26445.4|25645.4|26445.4|25645.4|26337.9|25537.9|2
1680525600000|2023-04-03 12:40:00|26446.9|25646.9|26430.9|25630.9|26446.9|25646.9|26423.2|25623.2|0
1680525900000|2023-04-03 12:45:00|26431.9|25631.9|26440.9|25640.9|26440.9|25640.9|26431.8|25631.8|2
1680526200000|2023-04-03 12:50:00|26438.4|25638.4|26427|25627|26443.4|25643.4|26423.6|25623.6|3
1680526500000|2023-04-03 12:55:00|26427.9|25627.9|26427.8|25627.8|26442.8|25642.8|26425.4|25625.4|1
1680526800000|2023-04-03 13:00:00|26438|25638|26414.6|25614.6|26449.9|26007.1|26011.2|25487.7|20
1680527100000|2023-04-03 13:05:00|26376.7|25576.7|26372.8|25572.8|26451.1|25651.1|26322.9|25522.9|5
1680527400000|2023-04-03 13:10:00|26375.3|25575.3|26326.8|25526.8|26432.5|25632.5|26326.8|25526.8|4
1680527700000|2023-04-03 13:15:00|26353|25553|26290.1|25490.1|26360.4|25560.4|26290.1|25490.1|14
1680528000000|2023-04-03 13:20:00|26285.4|25485.4|26296.1|25496.1|26299.9|25499.9|26285.4|25485.4|3
1680528300000|2023-04-03 13:25:00|26297|25497|26299.8|25499.8|26300.7|25500.7|26289.6|25489.6|0
1680528600000|2023-04-03 13:30:00|26296.1|25496.1|26286.7|25486.7|26296.1|25496.1|26283.8|25483.8|0
1680528900000|2023-04-03 13:35:00|26286.6|25486.6|26282.9|25482.9|26286.6|25486.6|26282.9|25482.9|0
1680529200000|2023-04-03 13:40:00|26272.9|25472.9|26296.2|25496.2|26298.1|25498.1|26271.9|25471.9|11
1680529500000|2023-04-03 13:45:00|26295.3|25495.3|26271.7|25471.7|26296.2|25862.3|25896|25463.7|10
1680529800000|2023-04-03 13:50:00|26275.4|25475.4|26321.6|25521.6|26321.6|25521.6|26275.4|25475.4|14
1680530100000|2023-04-03 13:55:00|26339.1|25539.1|26498.8|25698.8|26533.1|25733.1|26339.1|25539.1|8
1680530400000|2023-04-03 14:00:00|26497.2|25697.2|26567.1|25767.1|26571.2|25771.2|26479.7|25679.7|8
1680530700000|2023-04-03 14:05:00|26568.7|25768.7|26566.1|25766.1|26641.2|26168.9|26208.9|25750.5|26
1680531000000|2023-04-03 14:10:00|26567.9|25767.9|26521|25721|26571.1|25771.1|26488.6|25688.6|3
1680531300000|2023-04-03 14:15:00|26528.9|25728.9|26533.5|25733.5|26533.5|25733.5|26528.9|25728.9|17
1680531600000|2023-04-03 14:20:00|26534.4|25734.4|26447.5|25647.5|26543.5|25743.5|26447.5|25647.5|12
1680531900000|2023-04-03 14:25:00|26439.2|25639.2|26444.8|25644.8|26446.4|25646.4|26424.9|25624.9|8
1680532200000|2023-04-03 14:30:00|26443.8|25643.8|26538.6|25738.6|26538.6|25738.6|26383.1|25583.1|3
1680532500000|2023-04-03 14:35:00|26536.8|25736.8|26534.9|25734.9|26541.5|25741.5|26412.4|25612.4|10
1680532800000|2023-04-03 14:40:00|26535.8|25735.8|26439.8|25639.8|26548.4|25748.4|26439.8|25639.8|7
1680533100000|2023-04-03 14:45:00|26462.3|25662.3|26467.2|25667.2|26477.2|25677.2|26397.9|25597.9|3
1680533400000|2023-04-03 14:50:00|26477.2|25677.2|26457.2|25657.2|26479.7|26042.2|26082.2|25589.4|2
1680533700000|2023-04-03 14:55:00|26456.2|25656.2|26409.6|25609.6|26458.7|25658.7|26402.8|25602.8|1
1680534000000|2023-04-03 15:00:00|26411.4|25611.4|26452|25652|26452|25652|26401.5|25601.5|3
1680534300000|2023-04-03 15:05:00|26461.2|25661.2|26458.5|25658.5|26487|26050.1|26090.1|25658.5|2
1680534600000|2023-04-03 15:10:00|26456.7|25656.7|26069.4|26029.4|26456.7|26029.4|26069.4|25651.9|0
1680534900000|2023-04-03 15:15:00|26451.9|25651.9|26447.1|25647.1|26451.9|26034.3|26074.3|25647.1|2
1680535200000|2023-04-03 15:20:00|26447|25647|26517|25717|26517.9|26109.5|26069.5|25647|8
1680535500000|2023-04-03 15:25:00|26516.9|25716.9|26513.5|25713.5|26521|25721|26511.9|25711.9|0
1680535800000|2023-04-03 15:30:00|26511.9|25711.9|26524.3|25724.3|26531.8|26124.9|26148.9|25711.9|5
1680536100000|2023-04-03 15:35:00|26141.8|26117.8|26522.1|25722.1|26554.1|26142.3|26141.8|25712.2|8
1680536400000|2023-04-03 15:40:00|26533.1|25733.1|26616.7|25816.7|26616.7|25816.7|26528.3|25728.3|7
1680536700000|2023-04-03 15:45:00|26619.9|25819.9|26614.6|25814.6|26636.6|25836.6|26608|25808|7
1680537000000|2023-04-03 15:50:00|26611.8|25811.8|26313.8|26273.8|26684.6|26273.8|26305.5|25801.4|11
1680537300000|2023-04-03 15:55:00|26323.3|26283.3|26742.3|25942.3|26922.4|26471.6|26323.3|25917|39
1680537600000|2023-04-03 16:00:00|26750.2|25950.2|26711.8|25911.8|26806.9|26006.9|26684.1|25884.1|2
1680537900000|2023-04-03 16:05:00|26710.8|25910.8|26710.3|25910.3|26710.8|25910.8|26700.6|25900.6|1
1680538200000|2023-04-03 16:10:00|26712.1|25912.1|26792.5|25992.5|26792.5|25992.5|26710.3|25910.3|4
1680538500000|2023-04-03 16:15:00|26776.7|25976.7|26725|25925|26776.7|26354.1|26394.1|25925|4
1680538800000|2023-04-03 16:20:00|26720|25920|26643.5|25843.5|26733.4|25933.4|26643.5|25843.5|3
1680539100000|2023-04-03 16:25:00|26644.4|25844.4|26502.9|25702.9|26644.4|25844.4|26480.1|25680.1|15
1680539400000|2023-04-03 16:30:00|26501.3|25701.3|26577.9|25777.9|26611.1|25811.1|26488.8|25688.8|6
1680539700000|2023-04-03 16:35:00|26579.5|25779.5|26656.9|25856.9|26656.9|25856.9|26576|25776|0
1680540000000|2023-04-03 16:40:00|26636.3|25836.3|26693.1|25893.1|26693.1|25893.1|26600|25800|1
1680540600000|2023-04-03 16:50:00|26693|25893|26693|25893|26693|25893|26693|25893|0
1680540900000|2023-04-03 16:55:00|26694.8|25894.8|26692.2|25892.2|26700.3|25900.3|26692.2|25892.2|6
1680541200000|2023-04-03 17:00:00|26693.1|25893.1|26728.1|25928.1|26729.9|25929.9|26692.2|25892.2|1
1680541500000|2023-04-03 17:05:00|26728|25928|26735.1|25935.1|26760.2|26349.2|26357.2|25919|19
1680541800000|2023-04-03 17:10:00|26736.6|25936.6|26729.1|25929.1|26739.4|25939.4|26729.1|25929.1|1
1680542100000|2023-04-03 17:15:00|26729|25929|26717.6|25917.6|26729.9|25929.9|26717.6|25917.6|1
1680542400000|2023-04-03 17:20:00|26719.2|25919.2|26718.1|25918.1|26759.9|25959.9|26712.6|25912.6|15
1680542700000|2023-04-03 17:25:00|26719|25919|26839.6|26039.6|26925|26507.5|26369.7|25913.5|96
1680543000000|2023-04-03 17:30:00|26836.9|26036.9|26815.9|26015.9|26884.9|26084.9|26815.9|26015.9|9
1680543300000|2023-04-03 17:35:00|26811.3|26011.3|26816.7|26016.7|26816.8|26016.8|26790.9|25990.9|1
1680543600000|2023-04-03 17:40:00|26889|26089|26900.6|26100.6|26906.5|26106.5|26889|26089|3
1680543900000|2023-04-03 17:45:00|26901.9|26101.9|26914.3|26114.3|26935.5|26135.5|26901.9|26101.9|6
1680544200000|2023-04-03 17:50:00|26915.9|26115.9|26925.2|26125.2|26951.8|26151.8|26912.3|26112.3|3
1680544500000|2023-04-03 17:55:00|26928|26128|26951.1|26151.1|26954.4|26154.4|26926.4|26126.4|15
1680609600000|2023-04-04 12:00:00|26860.5|26060.5|27009.7|26209.7|27009.7|26209.7|26837.3|26037.3|11
1680609900000|2023-04-04 12:05:00|27048.2|26248.2|27245.6|26445.6|27246.4|26446.4|27048.2|26248.2|13
1680610200000|2023-04-04 12:10:00|27248.9|26448.9|27256|26456|27257.6|26457.6|27215|26415|4
1680610500000|2023-04-04 12:15:00|26864.5|26840.5|27389.4|26589.4|27414.9|26840.5|26864.5|26456|29
1680610800000|2023-04-04 12:20:00|27405.6|26605.6|27416.1|26616.1|27575.6|26775.6|27397.1|26597.1|37
1680611100000|2023-04-04 12:25:00|27418.6|26618.6|27406.2|26606.2|27421.3|26621.3|27406.2|26606.2|2
1680611400000|2023-04-04 12:30:00|27352.8|26552.8|27356.9|26556.9|27358|26558|27352.7|26552.7|2
1680611700000|2023-04-04 12:35:00|27356|26556|27388.1|26588.1|27389.1|26589.1|27356|26556|1
1680612000000|2023-04-04 12:40:00|27388|26588|27438|26638|27438|26638|27388|26588|2
1680612300000|2023-04-04 12:45:00|27439.7|26639.7|27479.8|26679.8|27481.6|27046.3|27079|26633.5|7
1680612600000|2023-04-04 12:50:00|27478.1|26678.1|27563.3|26763.3|27581.8|27081|27101|26669.1|7
1680612900000|2023-04-04 12:55:00|27577.8|26777.8|27500.5|26700.5|27612.1|26812.1|27479.8|26679.8|9
1680613200000|2023-04-04 13:00:00|27490.8|26690.8|27475|26675|27524.1|26724.1|27473.4|26673.4|5
1680613500000|2023-04-04 13:05:00|27473.3|26673.3|27504.8|26704.8|27516.3|27047.5|27087.5|26673.3|3
1680613800000|2023-04-04 13:10:00|27507.3|26707.3|27470.5|26670.5|27507.3|26707.3|27465.6|26665.6|1
1680614100000|2023-04-04 13:15:00|27470.4|26670.4|27471.3|26671.3|27483.7|26683.7|27463.8|26663.8|7
1680614400000|2023-04-04 13:20:00|27473|26673|27450.4|26650.4|27479.5|26679.5|27427.7|26627.7|2
1680614700000|2023-04-04 13:25:00|27448.7|26648.7|27430.4|26630.4|27471|26671|27410.4|26610.4|3
1680615000000|2023-04-04 13:30:00|27427.7|26627.7|27486.8|26686.8|27486.8|27038.8|27078.8|26617.8|5
1680615300000|2023-04-04 13:35:00|27478.7|26678.7|27483.7|26683.7|27499.6|26699.6|27468.8|26668.8|5
1680615600000|2023-04-04 13:40:00|27484.6|26684.6|27453.1|26653.1|27499.4|26699.4|27453.1|26653.1|10
1680615900000|2023-04-04 13:45:00|27448.1|26648.1|26911.4|26871.4|27448.1|26908.6|26911.4|26500.5|11
1680616200000|2023-04-04 13:50:00|27278.2|26478.2|27111.1|26311.1|27278.2|26478.2|26885.5|26085.5|28
1680616500000|2023-04-04 13:55:00|27114.3|26314.3|27142.6|26342.6|27142.7|26342.7|27114.3|26314.3|0
1680616800000|2023-04-04 14:00:00|27143.5|26343.5|27101.1|26301.1|27231.2|26431.2|27101.1|26301.1|6
1680617100000|2023-04-04 14:05:00|27101.9|26301.9|27293|26493|27293|26493|27101.9|26301.9|11
1680617400000|2023-04-04 14:10:00|27263.8|26463.8|27235.6|26435.6|27386.8|26888.8|26912.8|26435.6|10
1680617700000|2023-04-04 14:15:00|27233.8|26433.8|27180.4|26380.4|27233.8|26433.8|27179.6|26379.6|4
1680618000000|2023-04-04 14:20:00|27167|26367|27237.6|26437.6|27237.6|26437.6|27096.9|26296.9|6
1680618300000|2023-04-04 14:25:00|27237.5|26437.5|27307.1|26507.1|27308|26508|27237.5|26437.5|1
1680618600000|2023-04-04 14:30:00|27297.5|26497.5|27396.2|26596.2|27410.9|26987.5|26962.3|26491|5
1680618900000|2023-04-04 14:35:00|27397.8|26597.8|27355.7|26555.7|27397.8|26597.8|27355.7|26555.7|1
1680619200000|2023-04-04 14:40:00|27354.8|26554.8|27260.6|26460.6|27354.8|26554.8|27260.6|26460.6|3
1680619500000|2023-04-04 14:45:00|27273.7|26473.7|27286.7|26486.7|27286.7|26486.7|27273.7|26473.7|0
1680619800000|2023-04-04 14:50:00|27281.7|26481.7|27286.6|26486.6|27286.6|26486.6|27281.7|26481.7|0
1680620100000|2023-04-04 14:55:00|27286.5|26486.5|27272.9|26472.9|27286.5|26486.5|27270.3|26470.3|3
1680620400000|2023-04-04 15:00:00|27276.7|26476.7|27278.5|26478.5|27294.3|26879.7|26903.7|26468|47
1680620700000|2023-04-04 15:05:00|27282|26482|27269.7|26469.7|27295|26495|27268.1|26468.1|3
1680621000000|2023-04-04 15:10:00|27270.6|26470.6|27359.1|26559.1|27359.2|26559.2|27270.6|26470.6|8
1680621300000|2023-04-04 15:15:00|27368.9|26568.9|27299.8|26499.8|27371.4|26571.4|27299.8|26499.8|2
1680621600000|2023-04-04 15:20:00|27298.9|26498.9|27201|26401|27298.9|26498.9|27183.5|26383.5|3
1680621900000|2023-04-04 15:25:00|27200.9|26400.9|27311|26511|27311.9|26511.9|27200.9|26400.9|3
1680622200000|2023-04-04 15:30:00|27317.1|26517.1|27369.9|26569.9|27379.7|26579.7|27296.1|26496.1|3
1680622500000|2023-04-04 15:35:00|27369.8|26569.8|27378.7|26578.7|27378.7|26578.7|27369.8|26569.8|0
1680622800000|2023-04-04 15:40:00|27379.6|26579.6|27447|26647|27448.8|26648.8|27258.3|26458.3|5
1680623100000|2023-04-04 15:45:00|27445.4|26645.4|27448.3|26648.3|27462.9|26662.9|27334.6|26534.6|1
1680623400000|2023-04-04 15:50:00|27432.1|26632.1|27216.8|26416.8|27432.1|26632.1|27169.9|26369.9|18
1680623700000|2023-04-04 15:55:00|27211.2|26411.2|27153.8|26353.8|27211.2|26411.2|27153.8|26353.8|6
1680624000000|2023-04-04 16:00:00|27154.6|26354.6|27209.6|26409.6|27215.2|26415.2|27151.4|26351.4|2
1680624300000|2023-04-04 16:05:00|27210.4|26410.4|27174.5|26374.5|27211.3|26411.3|27131.6|26331.6|0
1680624600000|2023-04-04 16:10:00|27170.1|26370.1|27132.4|26332.4|27170.1|26370.1|27131.6|26331.6|0
1680624900000|2023-04-04 16:15:00|27169.2|26369.2|27185.2|26385.2|27185.2|26385.2|27162.1|26362.1|0
1680625200000|2023-04-04 16:20:00|27186.1|26386.1|27187.6|26387.6|27236.9|26436.9|27183.4|26383.4|62
1680625500000|2023-04-04 16:25:00|27189.3|26389.3|27121.3|26321.3|27189.3|26735.5|26775.5|26273|23
1680625800000|2023-04-04 16:30:00|27116.9|26316.9|27152.4|26352.4|27157.5|26357.5|27091.2|26291.2|1
1680626100000|2023-04-04 16:35:00|27148.9|26348.9|27148.8|26348.8|27152.4|26352.4|27138.4|26338.4|2
1680626400000|2023-04-04 16:40:00|27148.7|26348.7|27148.7|26348.7|27148.7|26348.7|27148.7|26348.7|0
1680626700000|2023-04-04 16:45:00|27140.6|26340.6|27144|26344|27144.1|26344.1|27140.6|26340.6|0
1680627000000|2023-04-04 16:50:00|27143.9|26343.9|27143.9|26343.9|27143.9|26343.9|27143.9|26343.9|0
1680627300000|2023-04-04 16:55:00|26777.9|26753.9|27166.7|26366.7|27166.7|26753.9|26777.9|26343.9|3
1680627600000|2023-04-04 17:00:00|27164.9|26364.9|27172.5|26372.5|27269.2|26469.2|27147.5|26347.5|4
1680627900000|2023-04-04 17:05:00|27179.3|26379.3|27198.3|26398.3|27221.8|26421.8|27179.3|26379.3|1
1680628200000|2023-04-04 17:10:00|27209.7|26409.7|27177.3|26377.3|27249.1|26449.1|27139.7|26339.7|8
1680628500000|2023-04-04 17:15:00|27185.4|26385.4|27216.1|26416.1|27231.1|26431.1|27175.5|26375.5|5
1680628800000|2023-04-04 17:20:00|27210|26410|27173.9|26373.9|27258.4|26458.4|27157|26357|3
1680629100000|2023-04-04 17:25:00|27180.4|26380.4|27232.6|26432.6|27268.6|26822|26760.6|26348.6|88
1680629400000|2023-04-04 17:30:00|27225.6|26425.6|27225.8|26425.8|27231.1|26826.9|26850.9|26404.1|5
1680629700000|2023-04-04 17:35:00|27228.4|26428.4|27256.2|26456.2|27260.5|26460.5|27228.4|26428.4|7
1680630000000|2023-04-04 17:40:00|27256.1|26456.1|27205.1|26405.1|27256.1|26456.1|27197.6|26397.6|2
1680630300000|2023-04-04 17:45:00|27212.6|26412.6|27196.6|26396.6|27212.6|26412.6|27196.6|26396.6|1
1680630600000|2023-04-04 17:50:00|27198.4|26398.4|27245.6|26445.6|27245.6|26445.6|27198.4|26398.4|4
1680630900000|2023-04-04 17:55:00|27243.2|26443.2|27252.6|26452.6|27257.8|26457.8|27231.3|26431.3|6
1680696000000|2023-04-05 12:00:00|27090|26290|27249.9|26449.9|27300.1|26500.1|27066.7|26266.7|9
1680696300000|2023-04-05 12:05:00|27250.7|26450.7|27254.9|26454.9|27254.9|26454.9|27250.7|26450.7|0
1680696600000|2023-04-05 12:10:00|27253.2|26453.2|27149.7|26349.7|27253.2|26744|26784|26348.9|7
1680696900000|2023-04-05 12:15:00|27153|26353|27326.4|26526.4|27330.7|26530.7|27138.8|26338.8|14
1680697200000|2023-04-05 12:20:00|27324.8|26524.8|27258.1|26458.1|27324.8|26902.7|26890.1|26430.6|6
1680697500000|2023-04-05 12:25:00|27257.2|26457.2|27270.5|26470.5|27270.5|26853|26881.3|26448.9|4
1680697800000|2023-04-05 12:30:00|26892.1|26852.1|27302|26502|27336.2|26852.1|26892.1|26456.3|12
1680698100000|2023-04-05 12:35:00|27302.8|26502.8|27300.3|26500.3|27302.8|26502.8|27298.6|26498.6|0
1680698400000|2023-04-05 12:40:00|27316.9|26516.9|27206.8|26406.8|27316.9|26849.3|26760.5|26336.8|10
1680698700000|2023-04-05 12:45:00|27201.8|26401.8|27257.6|26457.6|27303.4|26737.6|26770.9|26355.9|11
1680699000000|2023-04-05 12:50:00|27262.6|26462.6|27286.7|26486.7|27330.9|26530.9|27249.2|26449.2|1
1680699300000|2023-04-05 12:55:00|27283.3|26483.3|27248.2|26448.2|27283.3|26483.3|27238.3|26438.3|0
1680699600000|2023-04-05 13:00:00|27259.9|26459.9|27304|26504|27317.4|26517.4|27259.9|26459.9|5
1680699900000|2023-04-05 13:05:00|27305.6|26505.6|27310.6|26510.6|27312.3|26512.3|27304.8|26504.8|5
1680700200000|2023-04-05 13:10:00|27310.5|26510.5|27310.5|26510.5|27310.5|26510.5|27310.5|26510.5|0
1680700500000|2023-04-05 13:15:00|27309.6|26509.6|27304.5|26504.5|27309.6|26509.6|27304.5|26504.5|0
1680700800000|2023-04-05 13:20:00|27312|26512|27313.6|26513.6|27323.6|26523.6|27312|26512|19
1680701100000|2023-04-05 13:25:00|27315.2|26515.2|27315.2|26515.2|27315.2|26515.2|27315.2|26515.2|2
1680701400000|2023-04-05 13:30:00|27323.5|26523.5|27330.1|26530.1|27393.5|26593.5|27306.8|26506.8|45
1680701700000|2023-04-05 13:35:00|27327.6|26527.6|27312.5|26512.5|27331|26531|27310|26510|1
1680702000000|2023-04-05 13:40:00|27311.7|26511.7|27311.6|26511.6|27312.5|26512.5|27310.8|26510.8|2
1680702300000|2023-04-05 13:45:00|27312.5|26512.5|27319|26519|27321.5|26521.5|27307.4|26507.4|0
1680702600000|2023-04-05 13:50:00|27319.9|26519.9|27317.3|26517.3|27325.7|26525.7|27308.2|26508.2|0
1680702900000|2023-04-05 13:55:00|27319.8|26519.8|27316.4|26516.4|27323.1|26523.1|27308.9|26508.9|1
1680703200000|2023-04-05 14:00:00|27316.3|26516.3|26926.3|26886.3|27327.1|26899.6|26926.3|26509.6|0
1680703500000|2023-04-05 14:05:00|27302.9|26502.9|27259.5|26459.5|27302.9|26502.9|27255.4|26455.4|9
1680703800000|2023-04-05 14:10:00|27302.9|26502.9|27326.1|26526.1|27337.8|26537.8|27302.9|26502.9|15
1680704100000|2023-04-05 14:15:00|27326|26526|27305.2|26505.2|27326|26526|27301.8|26501.8|0
1680704400000|2023-04-05 14:20:00|27307.7|26507.7|27331.8|26531.8|27332.7|26532.7|27307.7|26507.7|1
1680704700000|2023-04-05 14:25:00|27331.7|26531.7|27316.7|26516.7|27331.7|26531.7|27316.7|26516.7|0
1680705000000|2023-04-05 14:30:00|27316.6|26516.6|27321.6|26521.6|27324.1|26524.1|27315|26515|2
1680705300000|2023-04-05 14:35:00|27324.1|26524.1|27336.5|26536.5|27348.2|26929|26949|26524|4
1680705600000|2023-04-05 14:40:00|27335.7|26535.7|27322.3|26522.3|27335.7|26535.7|27322.3|26522.3|0
1680705900000|2023-04-05 14:45:00|27322.2|26522.2|27328|26528|27329.7|26529.7|27322.2|26522.2|1
1680706200000|2023-04-05 14:50:00|27329.7|26529.7|27327.9|26527.9|27329.7|26529.7|27327.1|26527.1|0
1680706500000|2023-04-05 14:55:00|27329.6|26529.6|27329.5|26529.5|27332|26532|27326.2|26526.2|0
1680706800000|2023-04-05 15:00:00|27330.3|26530.3|27316.9|26516.9|27334.5|26534.5|27316.9|26516.9|3
1680707100000|2023-04-05 15:05:00|27318.6|26518.6|26940.2|26900.2|27318.6|26900.2|26940.2|26516.9|0
1680707400000|2023-04-05 15:10:00|26951.8|26911.8|27340.9|26540.9|27354.3|26935.1|26951|26527.6|30
1680707700000|2023-04-05 15:15:00|27337.5|26537.5|27341.7|26541.7|27341.7|26541.7|27325.9|26525.9|0
1680708000000|2023-04-05 15:20:00|27341.6|26541.6|27341.6|26541.6|27341.6|26541.6|27340.8|26540.8|0
1680708300000|2023-04-05 15:25:00|27340.8|26540.8|27325.7|26525.7|27342.4|26899|26926.5|26502.3|7
1680708600000|2023-04-05 15:30:00|27325.6|26525.6|27319.8|26519.8|27328.9|26899.8|26939.8|26519.8|0
1680708900000|2023-04-05 15:35:00|27323.1|26523.1|27283|26483|27323.1|26907.8|26880.1|26452.2|18
1680709200000|2023-04-05 15:40:00|27282.1|26482.1|27279.6|26479.6|27282.1|26482.1|27274.6|26474.6|0
1680709500000|2023-04-05 15:45:00|27281.2|26481.2|26891.2|26851.2|27281.2|26852.8|26891.2|26472|11
1680709800000|2023-04-05 15:50:00|27273.7|26473.7|27251.9|26451.9|27273.7|26852.8|26854.5|26428.6|4
1680710100000|2023-04-05 15:55:00|27250.3|26450.3|27305.2|26505.2|27305.2|26883.5|26877.7|26427.7|7
1680710400000|2023-04-05 16:00:00|27306.8|26506.8|27316.8|26516.8|27330.2|26913.2|26924.3|26490.9|66
1680710700000|2023-04-05 16:05:00|27316.7|26516.7|27344.2|26544.2|27345|26545|27316.7|26516.7|2
1680711000000|2023-04-05 16:10:00|27363.3|26563.3|27378.3|26578.3|27395|26595|27356.6|26556.6|5
1680711300000|2023-04-05 16:15:00|27381.6|26581.6|27381.5|26581.5|27381.6|26965.3|26989.3|26569.8|7
1680711600000|2023-04-05 16:20:00|27382.3|26582.3|27516.4|26716.4|27603.1|27018.9|27057.3|26582.3|34
1680711900000|2023-04-05 16:25:00|27518.1|26718.1|27544.7|26744.7|27544.7|26744.7|27487.2|26687.2|9
1680712200000|2023-04-05 16:30:00|27544.6|26744.6|27592.1|26792.1|27624.6|27135.5|27173.8|26744.6|12
1680712500000|2023-04-05 16:35:00|27583.7|26783.7|27567|26767|27592|26792|27567|26767|0
1680712800000|2023-04-05 16:40:00|27568.7|26768.7|27714.4|26914.4|27716.1|27238.3|27248.9|26768.7|5
1680713100000|2023-04-05 16:45:00|27643.5|26843.5|27576|26776|27643.5|26843.5|27576|26776|1
1680713400000|2023-04-05 16:50:00|27576.8|26776.8|27515.9|26715.9|27604.3|26804.3|27508.4|26708.4|3
1680713700000|2023-04-05 16:55:00|27517.6|26717.6|27559.1|26759.1|27559.1|26759.1|27468.4|26668.4|0
1680714000000|2023-04-05 17:00:00|27564.1|26764.1|27577.4|26777.4|27603.2|26803.2|27564.1|26764.1|0
1680714300000|2023-04-05 17:05:00|27573.2|26773.2|27284|27244|27704.8|27244|27284|26773.2|12
1680714600000|2023-04-05 17:10:00|27699.8|26899.8|27708.2|26908.2|27740.7|27291.5|27319.8|26896.5|37
1680714900000|2023-04-05 17:15:00|27709.8|26909.8|27785.5|26985.5|27835.5|27456.4|27333.1|26909.8|16
1680715200000|2023-04-05 17:20:00|27786.3|26986.3|27747.1|26947.1|27836.3|27036.3|27738.8|26938.8|9
1680715500000|2023-04-05 17:25:00|27743.8|26943.8|27744.6|26944.6|27771.2|27366|27327.4|26915.4|96
1680715800000|2023-04-05 17:30:00|27742.9|26942.9|27773.7|26973.7|27773.7|26973.7|27742.9|26942.9|8
1680716100000|2023-04-05 17:35:00|27773.6|26973.6|27826.1|27026.1|27826.1|27026.1|27773.6|26973.6|7
1680716400000|2023-04-05 17:40:00|27876.9|27076.9|27456.8|27416.8|27876.9|27416.8|27456.8|27019.3|10
1680716700000|2023-04-05 17:45:00|27447.2|27423.2|27841.7|27041.7|27841.7|27424.2|27420.9|27003.4|12
1680717000000|2023-04-05 17:50:00|27449.5|27425.5|27824|27024|27858.2|27426.7|27449.5|27004|19
1680717300000|2023-04-05 17:55:00|27831.5|27031.5|27829.6|27029.6|27885.4|27465.3|27456.5|26985.4|27
1680782400000|2023-04-06 12:00:00|27871.3|27071.3|27787|26987|27871.3|27071.3|27783.8|26983.8|8
1680782700000|2023-04-06 12:05:00|27770|26970|27823.2|27023.2|27824.9|27024.9|27753|26953|1
1680783000000|2023-04-06 12:10:00|27822.4|27022.4|27831.8|27031.8|27835.1|27035.1|27780.2|26980.2|10
1680783300000|2023-04-06 12:15:00|27833.5|27033.5|27889.3|27089.3|27941.7|27141.7|27833.5|27033.5|2
1680783600000|2023-04-06 12:20:00|27890.1|27090.1|27899.4|27099.4|27900.3|27100.3|27888.5|27088.5|0
1680783900000|2023-04-06 12:25:00|27897.8|27097.8|27850.7|27050.7|27904.5|27458.6|27490|27036.7|8
1680784200000|2023-04-06 12:30:00|27853.3|27053.3|27475.2|27451.2|27855|27451.3|27466.7|27049.1|0
1680784500000|2023-04-06 12:35:00|27849.9|27049.9|27789.9|26989.9|27849.9|27049.9|27787.4|26987.4|8
1680784800000|2023-04-06 12:40:00|27789.8|26989.8|27764.8|26964.8|27789.8|26989.8|27764.8|26964.8|3
1680785100000|2023-04-06 12:45:00|27764.7|26964.7|27732.2|26932.2|27774.6|26974.6|27732.2|26932.2|2
1680785400000|2023-04-06 12:50:00|27733|26933|27741.4|26941.4|27747.7|26947.7|27726.2|26926.2|18
1680785700000|2023-04-06 12:55:00|27753.3|26953.3|27808|27008|27817.3|27017.3|27753.3|26953.3|3
1680786000000|2023-04-06 13:00:00|27803.7|27003.7|27645.3|26845.3|27803.7|27003.7|27627.8|26827.8|4
1680786300000|2023-04-06 13:05:00|27640.2|26840.2|27611.8|26811.8|27641.9|26841.9|27589.4|26789.4|4
1680786600000|2023-04-06 13:10:00|27607.9|26807.9|27599.3|26799.3|27607.9|26807.9|27599.3|26799.3|0
1680786900000|2023-04-06 13:15:00|27597.7|26797.7|27565.9|26765.9|27606.7|27189.2|27229.2|26765.9|5
1680787200000|2023-04-06 13:20:00|27563.5|26763.5|27380.8|26580.8|27563.5|26763.5|27365.1|26565.1|6
1680787500000|2023-04-06 13:25:00|27379.1|26579.1|27429.9|26629.9|27429.9|26629.9|27361.5|26561.5|11
1680787800000|2023-04-06 13:30:00|27422.8|26622.8|27408.9|26608.9|27422.8|26622.8|27363.2|26563.2|6
1680788100000|2023-04-06 13:35:00|27408.1|26608.1|27471.3|26671.3|27511.4|26711.4|27393.9|26593.9|19
1680788400000|2023-04-06 13:40:00|27477.7|26677.7|27501.8|26701.8|27520.4|26720.4|27461.2|26661.2|10
1680788700000|2023-04-06 13:45:00|27500.2|26700.2|27466|26666|27501.8|26701.8|27425.3|26625.3|9
1680789000000|2023-04-06 13:50:00|27464.3|26664.3|27515.3|26715.3|27546.1|26746.1|27437.6|26637.6|8
1680789300000|2023-04-06 13:55:00|27556.2|26756.2|27591.1|26791.1|27591.1|26791.1|27556.2|26756.2|6
1680789600000|2023-04-06 14:00:00|27590.3|26790.3|27525.1|26725.1|27635.2|26835.2|27525.1|26725.1|5
1680789900000|2023-04-06 14:05:00|27510.1|26710.1|27339.1|26539.1|27510.1|26710.1|27339.1|26539.1|11
1680790200000|2023-04-06 14:10:00|27338.6|26538.6|27401|26601|27414.2|26614.2|27305|26505|8
1680790500000|2023-04-06 14:15:00|27386|26586|27378.4|26578.4|27401|26601|27378.4|26578.4|1
1680790800000|2023-04-06 14:20:00|27373.6|26573.6|27358.3|26558.3|27373.6|26573.6|27334.2|26534.2|3
1680791100000|2023-04-06 14:25:00|27399.1|26599.1|27400.7|26600.7|27400.8|26600.8|27399.1|26599.1|1
1680791400000|2023-04-06 14:30:00|27415.7|26615.7|27445.7|26645.7|27445.7|26645.7|27415.7|26615.7|21
1680791700000|2023-04-06 14:35:00|27445.6|26645.6|27445.6|26645.6|27445.6|26645.6|27445.6|26645.6|4
1680792000000|2023-04-06 14:40:00|27445.5|26645.5|27495.5|26695.5|27555.5|26755.5|27445.5|26645.5|13
1680792300000|2023-04-06 14:45:00|27521.1|26721.1|27541.9|26741.9|27542|26742|27443.3|26643.3|8
1680792600000|2023-04-06 14:50:00|27564.2|26764.2|27529.9|26729.9|27564.9|26764.9|27519.7|26719.7|6
1680792900000|2023-04-06 14:55:00|27527.5|26727.5|27534.9|26734.9|27546.5|26746.5|27525.1|26725.1|0
1680793200000|2023-04-06 15:00:00|27529.4|26729.4|27535.7|26735.7|27535.7|26735.7|27529.4|26729.4|0
1680793500000|2023-04-06 15:05:00|27535.6|26735.6|27535.6|26735.6|27535.6|26735.6|27535.6|26735.6|0
1680793800000|2023-04-06 15:10:00|27533.9|26733.9|27480.9|26680.9|27533.9|26733.9|27431.1|26631.1|13
1680794100000|2023-04-06 15:15:00|27480.1|26680.1|27435.8|26635.8|27480.1|26680.1|27435.8|26635.8|12
1680794400000|2023-04-06 15:20:00|27434.2|26634.2|27418.2|26618.2|27434.2|26634.2|27410.7|26610.7|0
1680794700000|2023-04-06 15:25:00|27413.2|26613.2|27428.1|26628.1|27435.6|26635.6|27407.3|26607.3|6
1680795000000|2023-04-06 15:30:00|27430.6|26630.6|27430.6|26630.6|27430.6|26630.6|27430.6|26630.6|0
1680795300000|2023-04-06 15:35:00|27429.8|26629.8|27478.8|26678.8|27478.8|26678.8|27427.3|26627.3|7
1680795600000|2023-04-06 15:40:00|27470.5|26670.5|27537.1|26737.1|27538.8|26738.8|27418|26618|2
1680795900000|2023-04-06 15:45:00|27537|26737|27550.3|26750.3|27550.3|26750.3|27537|26737|0
1680796200000|2023-04-06 15:50:00|27553.7|26753.7|27542.7|26742.7|27631|26831|27542.7|26742.7|2
1680796500000|2023-04-06 15:55:00|27540.3|26740.3|27525.1|26725.1|27544.4|26744.4|27525.1|26725.1|0
1680796800000|2023-04-06 16:00:00|27536.2|26736.2|27553.3|26753.3|27582.6|26782.6|27536.2|26736.2|1
1680797100000|2023-04-06 16:05:00|27551.6|26751.6|27559|26759|27564.1|26764.1|27545.8|26745.8|3
1680797400000|2023-04-06 16:10:00|27554|26754|27484|26684|27564|26764|27481.5|26681.5|4
1680797700000|2023-04-06 16:15:00|27501.5|26701.5|27478.1|26678.1|27501.5|26701.5|27463.1|26663.1|3
1680798000000|2023-04-06 16:20:00|27483.1|26683.1|27483|26683|27489.7|26689.7|27465.6|26665.6|2
1680798300000|2023-04-06 16:25:00|27481.3|26681.3|27477|26677|27497|26934.7|26974.7|26542.2|7
1680798600000|2023-04-06 16:30:00|27484.4|26684.4|27440.3|26640.3|27489.5|26689.5|27436.3|26636.3|1
1680798900000|2023-04-06 16:35:00|27434.5|26634.5|27439.3|26639.3|27495.3|26695.3|27368.6|26568.6|9
1680799200000|2023-04-06 16:40:00|27429.3|26629.3|27414.2|26614.2|27444.3|26644.3|27414.2|26614.2|0
1680799800000|2023-04-06 16:50:00|27413.4|26613.4|27413.3|26613.3|27413.4|26613.4|27413.3|26613.3|0
1680800100000|2023-04-06 16:55:00|27402.5|26602.5|27400.7|26600.7|27402.5|26602.5|27400.7|26600.7|0
1680800400000|2023-04-06 17:00:00|27398.2|26598.2|27379.8|26579.8|27398.2|26598.2|27379.8|26579.8|0
1680800700000|2023-04-06 17:05:00|27372.7|26572.7|26919.7|26119.7|27372.7|26572.7|26918.9|26118.9|94
1680801000000|2023-04-06 17:10:00|26918.1|26118.1|26915.5|26115.5|26921.1|26121.1|26915.5|26115.5|0
1680801300000|2023-04-06 17:15:00|26939.8|26139.8|26929.3|26129.3|26940.3|26140.3|26905.1|26105.1|19
1680801600000|2023-04-06 17:20:00|26927.6|26127.6|26926|26126|26930.7|26130.7|26900.1|26100.1|15
1680801900000|2023-04-06 17:25:00|26927.7|26127.7|26938.1|26138.1|26991.4|26564.1|26529.8|26107.6|99
1680802200000|2023-04-06 17:30:00|26935.8|26135.8|26919.2|26119.2|26981.8|26181.8|26909.8|26109.8|7
1680802500000|2023-04-06 17:35:00|26912.9|26112.9|26895.3|26095.3|26913.5|26113.5|26885.9|26085.9|3
1680802800000|2023-04-06 17:40:00|26893.7|26093.7|26875.2|26075.2|26893.7|26093.7|26839.7|26039.7|4
1680803100000|2023-04-06 17:45:00|26879.1|26079.1|26975.7|26175.7|26976.4|26176.4|26879.1|26079.1|7
1680803400000|2023-04-06 17:50:00|26974.9|26174.9|26893.5|26093.5|26974.9|26174.9|26893.5|26093.5|2
1680803700000|2023-04-06 17:55:00|26890|26090|26890|26090|26890|26090|26890|26090|2
1681128000000|2023-04-10 12:00:00|26906.1|26106.1|27085.4|26285.4|27251.6|26451.6|26906.1|26106.1|22
1681128300000|2023-04-10 12:05:00|27082.9|26282.9|27084.7|26284.7|27084.7|26284.7|27082.9|26282.9|2
1681128600000|2023-04-10 12:10:00|27083.4|26283.4|27085.2|26285.2|27127.8|26327.8|27082.8|26282.8|6
1681128900000|2023-04-10 12:15:00|27085.1|26285.1|27085.1|26285.1|27085.1|26285.1|27085.1|26285.1|2
1681129200000|2023-04-10 12:20:00|27095.1|26295.1|27098.8|26298.8|27098.9|26298.9|27095.1|26295.1|4
1681129500000|2023-04-10 12:25:00|27098.1|26298.1|27098.7|26298.7|27098.8|26298.8|27098.1|26298.1|0
1681129800000|2023-04-10 12:30:00|27128.7|26328.7|27195.5|26395.5|27195.5|26395.5|27126.2|26326.2|25
1681130100000|2023-04-10 12:35:00|27194.8|26394.8|27199.8|26399.8|27201.1|26401.1|27194.8|26394.8|2
1681130400000|2023-04-10 12:40:00|27192.3|26392.3|27057.8|26257.8|27212.9|26412.9|27030.4|26230.4|11
1681130700000|2023-04-10 12:45:00|27062.2|26262.2|27129.6|26329.6|27182.2|26382.2|27062.2|26262.2|19
1681131000000|2023-04-10 12:50:00|27130.9|26330.9|27120.2|26320.2|27140.2|26340.2|27120.2|26320.2|1
1681131300000|2023-04-10 12:55:00|27120.1|26320.1|27095.1|26295.1|27120.1|26320.1|27074.4|26274.4|1
1681131600000|2023-04-10 13:00:00|27092.6|26292.6|27165.6|26365.6|27196.3|26396.3|27081.3|26281.3|16
1681131900000|2023-04-10 13:05:00|27168.1|26368.1|27201.8|26401.8|27212.5|26780.6|26799.3|26329.3|8
1681132200000|2023-04-10 13:10:00|27199.9|26399.9|27189.2|26389.2|27222.4|26816|26836.9|26389.2|8
1681132500000|2023-04-10 13:15:00|27187.3|26387.3|27160.3|26360.3|27189.2|26389.2|27160.3|26360.3|2
1681132800000|2023-04-10 13:20:00|27164.1|26364.1|27161.5|26361.5|27166|26366|27135.2|26335.2|2
1681133100000|2023-04-10 13:25:00|27162.1|26362.1|26769.5|26729.5|27164|26729.6|26765.8|26362.1|2
1681133400000|2023-04-10 13:30:00|27067|26267|27055.1|26255.1|27069.5|26269.5|27049.4|26249.4|7
1681133700000|2023-04-10 13:35:00|27052.6|26252.6|27064.4|26264.4|27087.5|26287.5|26986.2|26186.2|17
1681134000000|2023-04-10 13:40:00|27060.6|26260.6|27060.5|26260.5|27060.6|26260.6|27060.5|26260.5|0
1681134300000|2023-04-10 13:45:00|27041.7|26241.7|27060.4|26260.4|27060.5|26260.5|27041.7|26241.7|1
1681134600000|2023-04-10 13:50:00|27053.6|26253.6|26970.3|26170.3|27053.6|26602.2|26623.5|26170.3|3
1681134900000|2023-04-10 13:55:00|26969.7|26169.7|26969.6|26169.6|26969.7|26169.7|26967.2|26167.2|0
1681135200000|2023-04-10 14:00:00|26967.7|26167.7|26782|25982|26967.7|26167.7|26782|25982|7
1681135500000|2023-04-10 14:05:00|26780.1|25980.1|26845.7|26045.7|26857.6|26057.6|26755.1|25955.1|4
1681135800000|2023-04-10 14:10:00|26841.9|26041.9|26834.4|26034.4|26841.9|26041.9|26770|25970|1
1681136100000|2023-04-10 14:15:00|26834.3|26034.3|26819.3|26019.3|26834.3|26034.3|26792.4|25992.4|3
1681136400000|2023-04-10 14:20:00|26819.9|26019.9|26829.8|26029.8|26829.8|26420.5|26460.5|26003|13
1681136700000|2023-04-10 14:25:00|26831.7|26031.7|26916.6|26116.6|26924.8|26124.8|26831.7|26031.7|27
1681137000000|2023-04-10 14:30:00|26917.8|26117.8|26912.8|26112.8|26919.7|26119.7|26912.8|26112.8|2
1681137300000|2023-04-10 14:35:00|26913.4|26113.4|26918.9|26118.9|26929|26129|26901.5|26101.5|1
1681137600000|2023-04-10 14:40:00|26929.5|26129.5|26921.4|26121.4|26931.4|26131.4|26921.4|26121.4|0
1681137900000|2023-04-10 14:45:00|26918.3|26118.3|26929.4|26129.4|26929.5|26129.5|26848.8|26048.8|18
1681138200000|2023-04-10 14:50:00|26928.1|26128.1|26931.8|26131.8|26931.8|26131.8|26887.5|26087.5|10
1681138500000|2023-04-10 14:55:00|26927.4|26127.4|27009.8|26209.8|27009.9|26506.8|26546.8|26127.4|3
1681138800000|2023-04-10 15:00:00|27012.3|26212.3|26712.2|26672.2|27104.8|26672.3|26692.9|26211.7|7
1681139100000|2023-04-10 15:05:00|27056.5|26256.5|27056.5|26256.5|27056.5|26256.5|27056.5|26256.5|1
1681139400000|2023-04-10 15:10:00|27054.7|26254.7|27040.2|26240.2|27059.6|26259.6|27040.2|26240.2|2
1681139700000|2023-04-10 15:15:00|27034.6|26234.6|27040.7|26240.7|27057.7|26257.7|27022.1|26222.1|4
1681140000000|2023-04-10 15:20:00|27042.6|26242.6|27026.9|26226.9|27054.5|26254.5|27014.4|26214.4|2
1681140300000|2023-04-10 15:25:00|27031.9|26231.9|27061.8|26261.8|27071.8|26271.8|27026.9|26226.9|2
1681140600000|2023-04-10 15:30:00|27074.3|26274.3|27079.2|26279.2|27079.2|26279.2|27074.3|26274.3|0
1681140900000|2023-04-10 15:35:00|27079.8|26279.8|27049.8|26249.8|27086.1|26286.1|27043.5|26243.5|16
1681141200000|2023-04-10 15:40:00|27049.2|26249.2|27034.1|26234.1|27049.2|26249.2|27034.1|26234.1|0
1681141500000|2023-04-10 15:45:00|27034|26234|26632.1|26592.1|27034|26595.9|26632.1|26219|1
1681141800000|2023-04-10 15:50:00|26634|26594|27033.9|26233.9|27034.6|26610.9|26634|26230.9|3
1681142100000|2023-04-10 15:55:00|27037.6|26237.6|27043.2|26243.2|27054.5|26254.5|27037.6|26237.6|12
1681142400000|2023-04-10 16:00:00|27043.1|26243.1|27016.9|26216.9|27043.1|26243.1|27015|26215|1
1681142700000|2023-04-10 16:05:00|27016.8|26216.8|26634.3|26594.3|27018.7|26596.2|26634.3|26216.8|1
1681143000000|2023-04-10 16:10:00|26634.2|26594.2|26634.2|26594.2|26634.2|26594.2|26634.2|26594.2|0
1681143300000|2023-04-10 16:15:00|26631.7|26591.7|27026.6|26226.6|27026.6|26591.7|26631.6|26222.9|1
1681143600000|2023-04-10 16:20:00|27027.8|26227.8|27026.5|26226.5|27029.7|26229.7|27026.5|26226.5|0
1681143900000|2023-04-10 16:25:00|27024|26224|26637.7|26597.7|27026.5|26599.6|26637.7|26218.9|0
1681144200000|2023-04-10 16:30:00|26637.1|26597.1|26645.1|26605.1|27042.6|26612|26626.6|26227.1|7
1681144500000|2023-04-10 16:35:00|26643.2|26603.2|26976.9|26176.9|27022|26603.2|26501.9|26086.9|12
1681144800000|2023-04-10 16:40:00|26967.5|26167.5|26991.7|26191.7|27002.4|26202.4|26962.4|26162.4|0
1681145100000|2023-04-10 16:45:00|27003|26203|26985.4|26185.4|27010.5|26210.5|26955.4|26155.4|0
1681145400000|2023-04-10 16:50:00|26987.3|26187.3|26980.3|26180.3|27035.4|26235.4|26964.1|26164.1|1
1681145700000|2023-04-10 16:55:00|26980.2|26180.2|27022.7|26222.7|27027.7|26227.7|26970.8|26170.8|0
1681146000000|2023-04-10 17:00:00|27017.7|26217.7|26993.8|26193.8|27018.9|26218.9|26960.1|26160.1|0
1681146300000|2023-04-10 17:05:00|26993.2|26193.2|26980.6|26180.6|26993.2|26193.2|26980.6|26180.6|0
1681146600000|2023-04-10 17:10:00|26985.6|26185.6|26578.2|26554.2|27007.5|26575.4|26578.2|26152.4|3
1681146900000|2023-04-10 17:15:00|26574.4|26550.4|27011.7|26211.7|27011.7|26550.4|26574.4|26147.4|3
1681147200000|2023-04-10 17:20:00|27006.1|26206.1|26969.1|26169.1|27020.4|26581|26617.2|26149.1|8
1681147500000|2023-04-10 17:25:00|26966.6|26166.6|27005|26205|27038.2|26617.6|26596.4|26149.1|67
1681147800000|2023-04-10 17:30:00|27001.5|26201.5|26679.5|26639.5|27061.5|26643.1|26667.1|26160.8|4
1681148100000|2023-04-10 17:35:00|27052|26252|27055.7|26255.7|27055.7|26255.7|27052|26252|0
1681148400000|2023-04-10 17:40:00|27055.6|26255.6|26675|26635|27055.6|26635|26675|26255.6|2
1681148700000|2023-04-10 17:45:00|27055.6|26255.6|26674.9|26634.9|27055.6|26635|26672.5|26254.3|0
1681149000000|2023-04-10 17:50:00|27056.7|26256.7|26689.3|26665.3|27062.4|26665.3|26663.8|26256.7|2
1681149300000|2023-04-10 17:55:00|26698.7|26674.7|27139.1|26339.1|27227.9|26674.7|26698.7|26289.2|21
1681214400000|2023-04-11 12:00:00|27083|26283|27026.3|26226.3|27083|26575.5|26581.7|26125.5|10
1681214700000|2023-04-11 12:05:00|27025.7|26225.7|27097.8|26297.8|27097.8|26609.1|26649.1|26225.7|2
1681215000000|2023-04-11 12:10:00|27100.7|26300.7|27171.1|26371.1|27171.1|26371.1|27100.7|26300.7|1
1681215300000|2023-04-11 12:15:00|27169.2|26369.2|27268.5|26468.5|27268.5|26468.5|27169.2|26369.2|5
1681215600000|2023-04-11 12:20:00|27266|26466|27316.9|26516.9|27318.9|26518.9|27266|26466|6
1681215900000|2023-04-11 12:25:00|27366.9|26566.9|27479.5|26679.5|27479.5|26679.5|27341.9|26541.9|12
1681216200000|2023-04-11 12:30:00|27481.4|26681.4|27433.5|26633.5|27481.4|26681.4|27433.5|26633.5|1
1681216500000|2023-04-11 12:35:00|27436.9|26636.9|27553.8|26753.8|27553.8|26753.8|27421.9|26621.9|13
1681216800000|2023-04-11 12:40:00|27557.6|26757.6|27518.7|26718.7|27558|26758|27510|26710|7
1681217100000|2023-04-11 12:45:00|27520.6|26720.6|27057.8|27017.8|27523.1|27020.4|27057.8|26640.4|1
1681217400000|2023-04-11 12:50:00|27059.8|27019.8|27525.2|26725.2|27528.3|27050.1|27029.5|26587.6|20
1681217700000|2023-04-11 12:55:00|27146.6|27106.6|27480.9|26680.9|27491.4|27106.6|27072.9|26612.3|14
1681218000000|2023-04-11 13:00:00|27485|26685|27486.2|26686.2|27500.7|27039.6|27079.6|26647.2|6
1681218300000|2023-04-11 13:05:00|27485.6|26685.6|27529.2|26729.2|27538.9|26738.9|27485.6|26685.6|4
1681218600000|2023-04-11 13:10:00|27539.4|26739.4|27583.5|26783.5|27583.5|27137.6|27166|26731.6|2
1681218900000|2023-04-11 13:15:00|27584.1|26784.1|27670.9|26870.9|27675|26875|27584.1|26784.1|29
1681219200000|2023-04-11 13:20:00|27673.2|26873.2|27663.6|26863.6|27682|27218.8|27258.8|26815.5|26
1681219500000|2023-04-11 13:25:00|27663.5|26863.5|27679.2|26879.2|27734.3|27299.8|27262.3|26821|39
1681219800000|2023-04-11 13:30:00|27678.6|26878.6|27649.3|26849.3|27678.6|27222.8|27257|26837.2|15
1681220100000|2023-04-11 13:35:00|27647.4|26847.4|27649.2|26849.2|27649.3|26849.3|27647.3|26847.3|6
1681220400000|2023-04-11 13:40:00|27651.5|26851.5|27653.7|26853.7|27653.8|26853.8|27651.5|26851.5|8
1681220700000|2023-04-11 13:45:00|27663.3|26863.3|27654.2|26854.2|27663.3|27251.7|27262.2|26848.5|26
1681221000000|2023-04-11 13:50:00|27656.1|26856.1|27275.5|27235.5|27656.1|27235.5|27275.5|26856.1|2
1681221300000|2023-04-11 13:55:00|27653.1|26853.1|27691.5|26891.5|27702.9|27237.9|27275.4|26853.1|5
1681221600000|2023-04-11 14:00:00|27697.3|26897.3|27720.1|26920.1|27729.8|26929.8|27691.7|26891.7|12
1681221900000|2023-04-11 14:05:00|27719.5|26919.5|27933.9|27133.9|27933.9|27482.4|27343.1|26919.5|30
1681222200000|2023-04-11 14:10:00|27935.8|27135.8|27888.3|27088.3|27942.9|27142.9|27886.6|27086.6|3
1681222500000|2023-04-11 14:15:00|27829.6|27029.6|27828.1|27028.1|27830.1|27030.1|27827.2|27027.2|9
1681222800000|2023-04-11 14:20:00|27827|27027|27775|26975|27833|27033|27765.7|26965.7|10
1681223100000|2023-04-11 14:25:00|27784.6|26984.6|27788.1|26988.1|27852.8|27052.8|27774.7|26974.7|6
1681223400000|2023-04-11 14:30:00|27782.9|26982.9|27661.7|26861.7|27827.5|27027.5|27661.7|26861.7|6
1681223700000|2023-04-11 14:35:00|27661.1|26861.1|27676.4|26876.4|27717.8|26917.8|27658.8|26858.8|15
1681224000000|2023-04-11 14:40:00|27678.3|26878.3|27677.6|26877.6|27682.1|26882.1|27663.3|26863.3|0
1681224300000|2023-04-11 14:45:00|27678.8|26878.8|27725.5|26925.5|27805.5|27005.5|27678.8|26878.8|29
1681224600000|2023-04-11 14:50:00|27717.4|26917.4|27690|26890|27743.5|26943.5|27678.3|26878.3|8
1681224900000|2023-04-11 14:55:00|27674.2|26874.2|27668.3|26868.3|27679|26879|27606.7|26806.7|17
1681225200000|2023-04-11 15:00:00|27663.1|26863.1|27662.7|26862.7|27663.9|26863.9|27662.6|26862.6|5
1681225500000|2023-04-11 15:05:00|27705|26905|27580.7|26780.7|27705|26905|27558.8|26758.8|7
1681225800000|2023-04-11 15:10:00|27574.5|26774.5|27595|26795|27612.9|26812.9|27568.7|26768.7|3
1681226100000|2023-04-11 15:15:00|27581.5|26781.5|27580.9|26780.9|27581.5|26781.5|27580.9|26780.9|7
1681226400000|2023-04-11 15:20:00|27581.5|26781.5|27472.7|26672.7|27602.7|26802.7|27461.2|26661.2|23
1681226700000|2023-04-11 15:25:00|27474.7|26674.7|27492|26692|27492|26692|27471.6|26671.6|3
1681227000000|2023-04-11 15:30:00|27499.5|26699.5|27525.8|26725.8|27525.8|26725.8|27498.9|26698.9|35
1681227300000|2023-04-11 15:35:00|27525.7|26725.7|27566.1|26766.1|27642.2|26842.2|27525.7|26725.7|1
1681227600000|2023-04-11 15:40:00|27565.5|26765.5|27524.9|26724.9|27565.5|26765.5|27524.9|26724.9|2
1681227900000|2023-04-11 15:45:00|27527.7|26727.7|27495.6|26695.6|27540.4|27100.4|27140.4|26693.7|7
1681228200000|2023-04-11 15:50:00|27128.8|27088.8|27615.7|26815.7|27616.3|27090.7|27128.8|26708.3|6
1681228500000|2023-04-11 15:55:00|27619.7|26819.7|27719.8|26919.8|27720.6|26920.6|27619.1|26819.1|7
1681228800000|2023-04-11 16:00:00|27719.3|26919.3|27762.4|26962.4|27766.7|26966.7|27719.2|26919.2|9
1681229100000|2023-04-11 16:05:00|27763|26963|27617.5|26817.5|27785.6|26985.6|27610.6|26810.6|7
1681229400000|2023-04-11 16:10:00|27619.4|26819.4|27715.9|26915.9|27715.9|26915.9|27615.6|26815.6|2
1681229700000|2023-04-11 16:15:00|27757.7|26957.7|27724.8|26924.8|27757.7|26957.7|27717.9|26917.9|5
1681230000000|2023-04-11 16:20:00|27730.4|26930.4|27714.4|26914.4|27731|27307.5|27346.9|26914.4|1
1681230300000|2023-04-11 16:25:00|27713.8|26913.8|27610.7|26810.7|27713.8|26913.8|27566.8|26766.8|7
1681230600000|2023-04-11 16:30:00|27604.9|26804.9|27602.1|26802.1|27604.9|26804.9|27600.2|26800.2|0
1681230900000|2023-04-11 16:35:00|27600.9|26800.9|27644.6|26844.6|27644.7|26844.7|27600.9|26800.9|6
1681231200000|2023-04-11 16:40:00|27648.3|26848.3|27626.5|26826.5|27665.2|26865.2|27626.5|26826.5|0
1681231500000|2023-04-11 16:45:00|27626.4|26826.4|27632.7|26832.7|27632.7|26832.7|27626.4|26826.4|0
1681231800000|2023-04-11 16:50:00|27635.2|26835.2|27698.7|26898.7|27698.7|26898.7|27635.2|26835.2|2
1681232100000|2023-04-11 16:55:00|27699.2|26899.2|27690.4|26890.4|27704.9|27280.9|27320.9|26886.6|4
1681232400000|2023-04-11 17:00:00|27692.3|26892.3|27688.3|26888.3|27692.8|26892.8|27688.3|26888.3|2
1681232700000|2023-04-11 17:05:00|27688.2|26888.2|27692.3|26892.3|27692.9|26892.9|27680|26880|0
1681233000000|2023-04-11 17:10:00|27692.2|26892.2|27820.4|27020.4|27820.4|27405.4|27334.9|26892.2|7
1681233300000|2023-04-11 17:15:00|27826.1|27026.1|27474.4|27434.4|27918.2|27461.1|27474.4|27026.1|20
1681233600000|2023-04-11 17:20:00|27475|27435|27486.5|27446.5|27866|27446.5|27467.6|27062|3
1681233900000|2023-04-11 17:25:00|27498.1|27458.1|27321.5|26521.5|27957.2|27482.5|27321.5|26521.5|112
1681234200000|2023-04-11 17:30:00|27142.9|26342.9|27570|26770|27578.1|26778.1|27142.9|26342.9|48
1681234500000|2023-04-11 17:35:00|27568.1|26768.1|27487.1|26687.1|27588.1|26788.1|27412.5|26612.5|2
1681234800000|2023-04-11 17:40:00|27491|26691|27601.9|26801.9|27601.9|26801.9|27457.1|26657.1|5
1681235100000|2023-04-11 17:45:00|27621.2|26821.2|27693.8|26893.8|27709.5|26909.5|27621.1|26821.1|3
1681235400000|2023-04-11 17:50:00|27696.1|26896.1|27573.4|26773.4|27698.4|26898.4|27573.4|26773.4|2
1681235700000|2023-04-11 17:55:00|27572.2|26772.2|27625.5|26825.5|27636.1|26836.1|27567.6|26767.6|5
1681300800000|2023-04-12 12:00:00|27350.7|26550.7|27148.8|26348.8|27360.5|26560.5|27148.8|26348.8|24
1681301100000|2023-04-12 12:05:00|27146.8|26346.8|26710.1|26670.1|27218.9|26690.7|26710.1|26290.7|15
1681301400000|2023-04-12 12:10:00|26710.6|26670.6|27189.9|26389.9|27190.4|26729|26708.1|26292.6|16
1681301700000|2023-04-12 12:15:00|27189.8|26389.8|27188.5|26388.5|27233.4|26819.8|26825.4|26369.8|5
1681302000000|2023-04-12 12:20:00|27183.8|26383.8|27158.1|26358.1|27183.8|26383.8|27158.1|26358.1|5
1681302300000|2023-04-12 12:25:00|27153.1|26353.1|27103.7|26303.7|27153.1|26641.8|26675.1|26254.8|13
1681302600000|2023-04-12 12:30:00|27105.6|26305.6|27214.3|26414.3|27214.3|26679.7|26719.7|26284.5|19
1681302900000|2023-04-12 12:35:00|27224.3|26424.3|27237.3|26437.3|27313.8|26513.8|27224.3|26424.3|6
1681303200000|2023-04-12 12:40:00|27237.2|26437.2|27268.1|26468.1|27289.2|26489.2|27237.2|26437.2|7
1681303500000|2023-04-12 12:45:00|27268|26468|27236.7|26436.7|27268|26468|27191.2|26391.2|11
1681303800000|2023-04-12 12:50:00|27233.5|26433.5|27247.2|26447.2|27287.2|26814|26846.1|26401.1|12
1681304100000|2023-04-12 12:55:00|27246.1|26446.1|27268|26468|27355.7|26555.7|27234.1|26434.1|4
1681304400000|2023-04-12 13:00:00|27267.4|26467.4|27241.8|26441.8|27273.8|26843.3|26867.3|26426.8|12
1681304700000|2023-04-12 13:05:00|27241.3|26441.3|27239.8|26439.8|27264.8|26464.8|27229.2|26429.2|9
1681305000000|2023-04-12 13:10:00|27239.7|26439.7|27242|26442|27259.5|26817.4|26857.4|26428.7|1
1681305300000|2023-04-12 13:15:00|27244.5|26444.5|27283.5|26483.5|27350.7|26550.7|27237.1|26437.1|6
1681305600000|2023-04-12 13:20:00|27281.5|26481.5|27265.4|26465.4|27303.4|26503.4|27242.9|26442.9|11
1681305900000|2023-04-12 13:25:00|27269.1|26469.1|27264.4|26464.4|27294.8|26494.8|27246|26446|11
1681306200000|2023-04-12 13:30:00|27258.8|26458.8|27236.3|26436.3|27326.5|26894.3|26899|26436.3|13
1681306500000|2023-04-12 13:35:00|27245.9|26445.9|27253.7|26453.7|27275.7|26845.7|26860.9|26436.3|13
1681306800000|2023-04-12 13:40:00|27253.1|26453.1|27249.1|26449.1|27284.2|26824.9|26864.9|26429.2|6
1681307100000|2023-04-12 13:45:00|27248.6|26448.6|27256|26456|27256|26813.5|26851.6|26434.1|9
1681307400000|2023-04-12 13:50:00|27253.5|26453.5|27242.9|26442.9|27280.9|26859.5|26867.4|26442.9|5
1681307700000|2023-04-12 13:55:00|27244.5|26444.5|27306.7|26506.7|27330.8|26889.2|26864.3|26444.5|10
1681308000000|2023-04-12 14:00:00|27304.7|26504.7|27251.1|26451.1|27306.7|26506.7|27234.7|26434.7|13
1681308300000|2023-04-12 14:05:00|27257.7|26457.7|26876|26836|27270.5|26836|26876|26442.1|5
1681308600000|2023-04-12 14:10:00|27255.5|26455.5|27250.4|26450.4|27273|26473|27250.4|26450.4|13
1681308900000|2023-04-12 14:15:00|27249.8|26449.8|27197.8|26397.8|27249.8|26823.9|26845.4|26397.8|17
1681309200000|2023-04-12 14:20:00|27193.3|26393.3|27047.9|26247.9|27193.3|26773.3|26642.6|26198.1|111
1681309500000|2023-04-12 14:25:00|27047.4|26247.4|27137.6|26337.6|27149.4|26587.9|26611.9|26178.5|22
1681309800000|2023-04-12 14:30:00|27137.1|26337.1|27125.5|26325.5|27154.6|26354.6|27104|26304|7
1681310100000|2023-04-12 14:35:00|27124.9|26324.9|26714.3|26674.3|27124.9|26681.3|26705.3|26282.2|8
1681310400000|2023-04-12 14:40:00|26712.4|26672.4|27138|26338|27186.1|26759.3|26701.3|26278.2|13
1681310700000|2023-04-12 14:45:00|27138.5|26338.5|27114.7|26314.7|27138.5|26338.5|27104.9|26304.9|5
1681311000000|2023-04-12 14:50:00|27104.8|26304.8|26672.4|26632.4|27110.9|26684.3|26671.4|26252.9|37
1681311300000|2023-04-12 14:55:00|27058.7|26258.7|27051.8|26251.8|27062.5|26262.5|27051.8|26251.8|6
1681311600000|2023-04-12 15:00:00|27051.7|26251.7|26959.3|26159.3|27051.7|26251.7|26959.3|26159.3|18
1681311900000|2023-04-12 15:05:00|26957.4|26157.4|27009.5|26209.5|27017.9|26554.7|26590.4|26157.4|9
1681312200000|2023-04-12 15:10:00|27010.5|26210.5|26893.3|26093.3|27032.2|26614.3|26528.6|26093.3|18
1681312500000|2023-04-12 15:15:00|26490.8|26466.8|26992.9|26192.9|27029.2|26466.8|26467.8|26141.2|36
1681312800000|2023-04-12 15:20:00|26993.5|26193.5|26913.5|26113.5|27000.8|26481.3|26519.3|26106.2|31
1681313100000|2023-04-12 15:25:00|26916.7|26116.7|26477.9|26437.9|26950.5|26483.1|26477.9|26103.7|10
1681313400000|2023-04-12 15:30:00|26856.8|26056.8|26458.4|26418.4|26856.8|26437.7|26458.4|26056.8|4
1681314300000|2023-04-12 15:45:00|27024.4|26224.4|27077.8|26277.8|27084.5|26284.5|27024.4|26224.4|35
1681314600000|2023-04-12 15:50:00|27071.8|26271.8|26932|26132|27079.2|26279.2|26932|26132|8
1681314900000|2023-04-12 15:55:00|||||||||1
1681315200000|2023-04-12 16:00:00|26936.9|26136.9|27056.3|26256.3|27057.4|26257.4|26936.9|26136.9|9
1681315500000|2023-04-12 16:05:00|27054.7|26254.7|27067.4|26267.4|27077.5|26277.5|27054.7|26254.7|2
1681315800000|2023-04-12 16:10:00|27076.9|26276.9|27070.8|26270.8|27130|26330|27056|26256|9
1681316100000|2023-04-12 16:15:00|27063.9|26263.9|27079.8|26279.8|27085.1|26285.1|27063.4|26263.4|1
1681316400000|2023-04-12 16:20:00|27072.9|26272.9|27094.5|26294.5|27149.9|26349.9|27056.6|26256.6|7
1681316700000|2023-04-12 16:25:00|27114.2|26314.2|27022.4|26222.4|27117|26317|27022.4|26222.4|9
1681317000000|2023-04-12 16:30:00|26996.8|26196.8|27042.4|26242.4|27130.2|26330.2|26980.9|26180.9|15
1681317300000|2023-04-12 16:35:00|27042.3|26242.3|26996.1|26196.1|27042.3|26242.3|26996.1|26196.1|0
1681317600000|2023-04-12 16:40:00|27003.5|26203.5|27095.3|26295.3|27095.3|26295.3|26977.4|26177.4|3
1681317900000|2023-04-12 16:45:00|27096.9|26296.9|27112.1|26312.1|27130.4|26330.4|27096.9|26296.9|4
1681318200000|2023-04-12 16:50:00|27120|26320|27129.7|26329.7|27129.7|26329.7|27083.2|26283.2|2
1681318500000|2023-04-12 16:55:00|27129.6|26329.6|27056.5|26256.5|27130.7|26330.7|27056.5|26256.5|4
1681318800000|2023-04-12 17:00:00|27048.6|26248.6|27051.1|26251.1|27056.5|26256.5|27046.6|26246.6|0
1681319100000|2023-04-12 17:05:00|27050.5|26250.5|27136.1|26336.1|27136.1|26699.8|26682.6|26249.5|4
1681319400000|2023-04-12 17:10:00|27132.4|26332.4|27061|26261|27132.4|26332.4|27061|26261|2
1681319700000|2023-04-12 17:15:00|27062.9|26262.9|27079.1|26279.1|27104.7|26304.7|27058.8|26258.8|0
1681320000000|2023-04-12 17:20:00|27071.2|26271.2|27113.2|26313.2|27123.4|26323.4|27066.5|26266.5|3
1681320300000|2023-04-12 17:25:00|27112.2|26312.2|27093.8|26293.8|27205.6|26722.6|26712.5|26288.5|26
1681320600000|2023-04-12 17:30:00|27094.3|26294.3|27045.7|26245.7|27095.4|26295.4|27040.5|26240.5|6
1681320900000|2023-04-12 17:35:00|27045.6|26245.6|27045.6|26245.6|27045.6|26245.6|27045.6|26245.6|1
1681321200000|2023-04-12 17:40:00|27046.6|26246.6|27047.1|26247.1|27047.2|26247.2|27046.6|26246.6|1
1681321500000|2023-04-12 17:45:00|27046.6|26246.6|27046.5|26246.5|27047.6|26247.6|27046.5|26246.5|2
1681321800000|2023-04-12 17:50:00|27047|26247|27041.8|26241.8|27047|26247|27040.8|26240.8|1
1681322100000|2023-04-12 17:55:00|27039.2|26239.2|27067.9|26267.9|27067.9|26267.9|27010|26210|5
1681387200000|2023-04-13 12:00:00|27173.3|26373.3|27084.8|26284.8|27175.8|26375.8|27033.8|26233.8|4
1681387500000|2023-04-13 12:05:00|27085.3|26285.3|27077.7|26277.7|27085.3|26285.3|27027.7|26227.7|11
1681387800000|2023-04-13 12:10:00|27078.2|26278.2|27045.6|26245.6|27078.2|26278.2|27045.6|26245.6|7
1681388100000|2023-04-13 12:15:00|27045.1|26245.1|27017.5|26217.5|27045.1|26245.1|27017.5|26217.5|56
1681388400000|2023-04-13 12:20:00|27018|26218|26630.9|26590.9|27018|26590.9|26630.9|26211.9|7
1681388700000|2023-04-13 12:25:00|26623.4|26599.4|27041.8|26241.8|27048.8|26633.5|26623.4|26173.4|51
1681389000000|2023-04-13 12:30:00|27043.8|26243.8|27072.2|26272.2|27074.3|26274.3|27023.3|26223.3|12
1681389300000|2023-04-13 12:35:00|27074.7|26274.7|27070.8|26270.8|27093.2|26293.2|27063.9|26263.9|38
1681389600000|2023-04-13 12:40:00|27070.3|26270.3|27063.3|26263.3|27070.3|26270.3|27063.3|26263.3|4
1681389900000|2023-04-13 12:45:00|27064.8|26264.8|27063.8|26263.8|27072.3|26272.3|27058.3|26258.3|4
1681390200000|2023-04-13 12:50:00|27063.3|26263.3|27050.3|26250.3|27082.8|26282.8|27030.3|26230.3|10
1681390500000|2023-04-13 12:55:00|27050.2|26250.2|27050.2|26250.2|27050.2|26250.2|27032.7|26232.7|3
1681390800000|2023-04-13 13:00:00|27060.2|26260.2|27138.5|26338.5|27139|26662.1|26699.6|26260.2|13
1681391100000|2023-04-13 13:05:00|27136.1|26336.1|27135|26335|27186|26386|27096.6|26296.6|6
1681391400000|2023-04-13 13:10:00|27136|26336|27108|26308|27146.5|26346.5|27105.5|26305.5|15
1681391700000|2023-04-13 13:15:00|27105.5|26305.5|27167|26367|27189.1|26389.1|27103|26303|18
1681392000000|2023-04-13 13:20:00|27173|26373|27133.3|26333.3|27209.5|26409.5|27128.9|26328.9|14
1681392300000|2023-04-13 13:25:00|27173.5|26373.5|27186.9|26386.9|27189.3|26389.3|27131.8|26331.8|9
1681392600000|2023-04-13 13:30:00|27188.9|26388.9|27296.8|26496.8|27305.2|26886.8|26910.8|26388.9|16
1681392900000|2023-04-13 13:35:00|27298.2|26498.2|27399.7|26599.7|27479.6|27060.6|27100.6|26497.7|20
1681393200000|2023-04-13 13:40:00|27399.6|26599.6|27400.7|26600.7|27448.7|26648.7|27394.2|26594.2|8
1681393500000|2023-04-13 13:45:00|27397.7|26597.7|27354.5|26554.5|27407.6|26607.6|27352.1|26552.1|9
1681393800000|2023-04-13 13:50:00|27353.1|26553.1|27340.1|26540.1|27369.6|26569.6|27325.1|26525.1|10
1681394100000|2023-04-13 13:55:00|27340|26540|27352.6|26552.6|27352.6|26552.6|27325|26525|13
1681394400000|2023-04-13 14:00:00|27341.1|26541.1|27357|26557|27357|26557|27340.6|26540.6|15
1681394700000|2023-04-13 14:05:00|27357.5|26557.5|27421.5|26621.5|27440.5|26979|26996.5|26557.5|10
1681395000000|2023-04-13 14:10:00|27421|26621|27426.5|26626.5|27429.5|26629.5|27412.9|26612.9|2
1681395300000|2023-04-13 14:15:00|27429.5|26629.5|27403|26603|27459.9|26659.9|27319.4|26519.4|11
1681395600000|2023-04-13 14:20:00|27401|26601|27486.9|26686.9|27486.9|26686.9|27318|26518|12
1681395900000|2023-04-13 14:25:00|27473.3|26673.3|27510.8|26710.8|27537.3|26737.3|27472.8|26672.8|9
1681396200000|2023-04-13 14:30:00|27516.8|26716.8|27530.8|26730.8|27541.3|26741.3|27516.8|26716.8|6
1681396500000|2023-04-13 14:35:00|27557.8|26757.8|27537.4|26737.4|27557.8|26757.8|27509.3|26709.3|31
1681396800000|2023-04-13 14:40:00|27541.4|26741.4|27481.8|26681.8|27541.4|26741.4|27472.9|26672.9|12
1681397100000|2023-04-13 14:45:00|27483.8|26683.8|27491.7|26691.7|27491.7|27078.7|27118.2|26649.6|12
1681397400000|2023-04-13 14:50:00|27492.7|26692.7|27513.6|26713.6|27513.6|27084.1|27110.1|26690.2|8
1681397700000|2023-04-13 14:55:00|27141.1|27101.1|27547.6|26747.6|27561.1|27114|27141.1|26714.5|12
1681398000000|2023-04-13 15:00:00|27546.6|26746.6|27551.6|26751.6|27554.6|26754.6|27546.6|26746.6|1
1681398300000|2023-04-13 15:05:00|27551.5|26751.5|27543.5|26743.5|27552.5|26752.5|27541.5|26741.5|8
1681398600000|2023-04-13 15:10:00|27543.4|26743.4|27630.4|26830.4|27685.4|26885.4|27542.5|26742.5|13
1681398900000|2023-04-13 15:15:00|27629.9|26829.9|27626.8|26826.8|27630.4|26830.4|27626.8|26826.8|10
1681399200000|2023-04-13 15:20:00|27580.5|26780.5|27554.2|26754.2|27580.5|26780.5|27523|26723|19
1681399500000|2023-04-13 15:25:00|27552.7|26752.7|27580.1|26780.1|27588.7|26788.7|27549.2|26749.2|5
1681399800000|2023-04-13 15:30:00|27581.2|26781.2|27554.2|26754.2|27610.2|27196.3|27188.1|26754.2|13
1681400100000|2023-04-13 15:35:00|27554.1|26754.1|27565.5|26765.5|27587.6|26787.6|27553.7|26753.7|11
1681400400000|2023-04-13 15:40:00|27571.5|26771.5|27592.6|26792.6|27596.6|26796.6|27571.5|26771.5|14
1681400700000|2023-04-13 15:45:00|27592.5|26792.5|27586.5|26786.5|27596.6|27199|27206.9|26784.4|10
1681401000000|2023-04-13 15:50:00|27554.2|26754.2|27211.3|27171.3|27574.2|27177.3|27192.3|26739.7|6
1681401300000|2023-04-13 15:55:00|27215.3|27175.3|27195.3|27155.3|27591.4|27175.3|27185.2|26772.3|10
1681401600000|2023-04-13 16:00:00|27194.8|27170.8|27600.2|26800.2|27600.2|27173.3|27194.8|26797.8|5
1681401900000|2023-04-13 16:05:00|27601.7|26801.7|27592.1|26792.1|27604.2|26804.2|27590.1|26790.1|6
1681402200000|2023-04-13 16:10:00|27591.6|26791.6|27615.6|26815.6|27615.6|26815.6|27591.6|26791.6|3
1681402500000|2023-04-13 16:15:00|27616.1|26816.1|27223.8|27199.8|27616.1|27199.8|27223.8|26795.8|9
1681402800000|2023-04-13 16:20:00|27237.9|27213.9|27264.7|27224.7|27650.2|27225.9|27237.9|26826.9|11
1681403100000|2023-04-13 16:25:00|27260.6|27220.6|27579.1|26779.1|27650.6|27220.6|27260.6|26761.1|19
1681403400000|2023-04-13 16:30:00|27578.6|26778.6|27591.6|26791.6|27601.1|26801.1|27578.6|26778.6|9
1681403700000|2023-04-13 16:35:00|27591.1|26791.1|27601.5|26801.5|27601.5|26801.5|27582.6|26782.6|5
1681404000000|2023-04-13 16:40:00|27603.4|26803.4|27607.9|26807.9|27619|26819|27595.9|26795.9|2
1681404300000|2023-04-13 16:45:00|27608.4|26808.4|27609.8|26809.8|27617.3|26817.3|27603.4|26803.4|5
1681404600000|2023-04-13 16:50:00|27608.8|26808.8|27573.2|26773.2|27608.8|26808.8|27572.7|26772.7|16
1681404900000|2023-04-13 16:55:00|27575.2|26775.2|27561.1|26761.1|27575.6|27156.5|27149.1|26725.2|9
1681405200000|2023-04-13 17:00:00|27556.5|26756.5|27564.6|26764.6|27570.1|26770.1|27512.6|26712.6|3
1681405500000|2023-04-13 17:05:00|27564.5|26764.5|27564.5|26764.5|27564.5|26764.5|27564.5|26764.5|1
1681405800000|2023-04-13 17:10:00|27565|26765|27550.4|26750.4|27565|26765|27519.5|26719.5|4
1681406100000|2023-04-13 17:15:00|27549.9|26749.9|27507.3|26707.3|27552.3|27120.9|27160.9|26690.3|3
1681406400000|2023-04-13 17:20:00|27529.8|26729.8|27549.7|26749.7|27559.8|26759.8|27517.2|26717.2|3
1681406700000|2023-04-13 17:25:00|27550.7|26750.7|27475|26675|27550.7|27111.8|27068.7|26652.2|34
1681407000000|2023-04-13 17:30:00|27092.5|27052.5|27502.4|26702.4|27529.4|27052.5|27090|26675.8|8
1681407300000|2023-04-13 17:35:00|27502.9|26702.9|27527.4|26727.4|27528.4|26728.4|27502.9|26702.9|0
1681407600000|2023-04-13 17:40:00|27509.3|26709.3|27483.4|26683.4|27532.4|26732.4|27483.4|26683.4|1
1681407900000|2023-04-13 17:45:00|27481.4|26681.4|27511.9|26711.9|27511.9|26711.9|27478.9|26678.9|0
1681408200000|2023-04-13 17:50:00|27513.9|26713.9|27499.8|26699.8|27513.9|26713.9|27474.8|26674.8|0
1681408500000|2023-04-13 17:55:00|27498.8|26698.8|27482.2|26682.2|27533.8|26733.8|27480.8|26680.8|6
1681473600000|2023-04-14 12:00:00|27312.2|26512.2|27325.3|26525.3|27325.3|26525.3|27308.6|26508.6|15
1681473900000|2023-04-14 12:05:00|27318.5|26518.5|27343.9|26543.9|27343.9|26543.9|27318.5|26518.5|13
1681474200000|2023-04-14 12:10:00|27341.9|26541.9|27305.5|26505.5|27356.2|26556.2|27264.1|26464.1|25
1681474500000|2023-04-14 12:15:00|27307.5|26507.5|27363.8|26563.8|27379.5|26579.5|27307.5|26507.5|4
1681474800000|2023-04-14 12:20:00|27359.7|26559.7|27390.5|26590.5|27390.5|26590.5|27306.7|26506.7|66
1681475100000|2023-04-14 12:25:00|27378.2|26578.2|27329.3|26529.3|27408.3|26966|26939.5|26514.5|8
1681475400000|2023-04-14 12:30:00|27331.3|26531.3|27332.9|26532.9|27354|26897.4|26937.4|26504.3|12
1681475700000|2023-04-14 12:35:00|27329.5|26529.5|27154.5|26354.5|27329.5|26882.9|26864.2|26346.3|81
1681476000000|2023-04-14 12:40:00|27117.6|26317.6|26909|26109|27117.6|26705.5|26498|26060.4|80
1681476300000|2023-04-14 12:45:00|26936|26136|27047.4|26247.4|27128.2|26557.7|26579.6|26075.8|26
1681476600000|2023-04-14 12:50:00|27045.3|26245.3|27034.1|26234.1|27109.8|26309.8|27015.2|26215.2|5
1681476900000|2023-04-14 12:55:00|27035|26235|27074.1|26274.1|27097.7|26297.7|27020.7|26220.7|23
1681477200000|2023-04-14 13:00:00|27074.5|26274.5|27080.6|26280.6|27109.1|26679.9|26719.9|26271.5|26
1681477500000|2023-04-14 13:05:00|27080.1|26280.1|27194.4|26394.4|27194.4|26394.4|27029.1|26229.1|50
1681477800000|2023-04-14 13:10:00|27198.5|26398.5|27167.4|26367.4|27198.5|26398.5|27138.2|26338.2|25
1681478100000|2023-04-14 13:15:00|27279.7|26479.7|27198.8|26398.8|27290|26490|27198.8|26398.8|25
1681478400000|2023-04-14 13:20:00|27200.1|26400.1|27194.4|26394.4|27231.4|26431.4|27169.6|26369.6|11
1681478700000|2023-04-14 13:25:00|27192.1|26392.1|27164.6|26364.6|27207.5|26407.5|27164.6|26364.6|14
1681479000000|2023-04-14 13:30:00|27164.1|26364.1|27159.6|26359.6|27180.9|26749.1|26755.2|26330.8|17
1681479300000|2023-04-14 13:35:00|27160.5|26360.5|27230.1|26430.1|27262.8|26832.4|26825.2|26360.1|38
1681479600000|2023-04-14 13:40:00|27231.5|26431.5|27270.7|26470.7|27308.4|26508.4|27225.6|26425.6|6
1681479900000|2023-04-14 13:45:00|27258.6|26458.6|27322.8|26522.8|27380.3|26580.3|27234|26434|51
1681480200000|2023-04-14 13:50:00|27320.3|26520.3|27326.8|26526.8|27424.6|26947.5|26947.7|26499.6|86
1681480500000|2023-04-14 13:55:00|27328.8|26528.8|27470.1|26670.1|27484.8|26684.8|27328.8|26528.8|41
1681480800000|2023-04-14 14:00:00|27414.7|26614.7|27490.9|26690.9|27501.1|26701.1|27414.7|26614.7|24
1681481100000|2023-04-14 14:05:00|27490.8|26690.8|27451.1|26651.1|27516.1|27114.2|27033.1|26635.4|42
1681481400000|2023-04-14 14:10:00|27449|26649|27504|26704|27504|26704|27449|26649|18
1681481700000|2023-04-14 14:15:00|27509|26709|27440.8|26640.8|27527.6|27106.3|27146.2|26610.3|35
1681482000000|2023-04-14 14:20:00|27454|26654|27461|26661|27461.5|26661.5|27448.5|26648.5|8
1681482300000|2023-04-14 14:25:00|27458.1|26658.1|27434.9|26634.9|27458.1|26658.1|27358.3|26558.3|32
1681482600000|2023-04-14 14:30:00|27439|26639|27481.9|26681.9|27488|26688|27439|26639|18
1681482900000|2023-04-14 14:35:00|27488.1|26688.1|27568|26768|27568.5|27148.9|27101.9|26688.1|27
1681483200000|2023-04-14 14:40:00|27572.1|26772.1|27585.7|26785.7|27630.8|27225.3|27193.4|26754|131
1681483500000|2023-04-14 14:45:00|27586.2|26786.2|27572.2|26772.2|27637.6|26837.6|27563.1|26763.1|39
1681483800000|2023-04-14 14:50:00|27570.9|26770.9|27553.5|26753.5|27576|26776|27550|26750|18
1681484100000|2023-04-14 14:55:00|27560.1|26760.1|27536.2|26736.2|27560.1|27126.7|27166.7|26709.1|21
1681484400000|2023-04-14 15:00:00|27538.3|26738.3|27528.4|26728.4|27549|26749|27510|26710|8
1681484700000|2023-04-14 15:05:00|27529.7|26729.7|27519.4|26719.4|27563.3|27142.6|27155.4|26658.8|49
1681485000000|2023-04-14 15:10:00|27518.5|26718.5|27465.3|26665.3|27518.5|26718.5|27456.7|26656.7|46
1681485300000|2023-04-14 15:15:00|27464.8|26664.8|27470.8|26670.8|27474.8|26674.8|27463.5|26663.5|2
1681485600000|2023-04-14 15:20:00|27457.4|26657.4|27417.1|26617.1|27460.3|27028.9|27002.7|26605.7|18
1681485900000|2023-04-14 15:25:00|27419.6|26619.6|27431.3|26631.3|27453.2|26978.2|27015.3|26593.7|16
1681486200000|2023-04-14 15:30:00|27433.4|26633.4|27522.3|26722.3|27524.7|26724.7|27418.1|26618.1|53
1681486500000|2023-04-14 15:35:00|27512.1|26712.1|27504.2|26704.2|27558.8|26758.8|27504.2|26704.2|12
1681486800000|2023-04-14 15:40:00|27503.8|26703.8|27508.3|26708.3|27508.8|26708.8|27501.3|26701.3|4
1681487100000|2023-04-14 15:45:00|27508.8|26708.8|27548.4|26748.4|27576.1|26776.1|27508.8|26708.8|8
1681487400000|2023-04-14 15:50:00|27552.8|26752.8|27574.9|26774.9|27574.9|26774.9|27550.8|26750.8|10
1681487700000|2023-04-14 15:55:00|27574.1|26774.1|27583.2|26783.2|27583.2|26783.2|27573.7|26773.7|6
1681488000000|2023-04-14 16:00:00|27583.6|26783.6|27562.4|26762.4|27583.6|26783.6|27562|26762|6
1681488300000|2023-04-14 16:05:00|27543.7|26743.7|27542|26742|27543.7|26743.7|27542|26742|1
1681488600000|2023-04-14 16:10:00|27542.4|26742.4|27541.6|26741.6|27543.3|26743.3|27541.2|26741.2|5
1681488900000|2023-04-14 16:15:00|27542.1|26742.1|27543.4|26743.4|27543.4|26743.4|27542.1|26742.1|1
1681489200000|2023-04-14 16:20:00|27547.9|26747.9|27543.3|26743.3|27587.5|27167|27200.8|26743.3|8
1681489500000|2023-04-14 16:25:00|27542.9|26742.9|27545.3|26745.3|27555.8|27124.9|27164.9|26727.4|9
1681489800000|2023-04-14 16:30:00|27544.9|26744.9|27477.8|26677.8|27544.9|27104|27144|26654.4|8
1681490100000|2023-04-14 16:35:00|27477.3|26677.3|27396.4|26596.4|27477.3|26677.3|27396.1|26596.1|9
1681490400000|2023-04-14 16:40:00|27398.1|26598.1|27374.8|26574.8|27398.1|26598.1|27373.6|26573.6|5
1681490700000|2023-04-14 16:45:00|27376.8|26576.8|27382.5|26582.5|27385|26585|27376.4|26576.4|6
1681491000000|2023-04-14 16:50:00|27384.6|26584.6|27306.2|26506.2|27384.6|26944.4|26984.4|26504.1|10
1681491300000|2023-04-14 16:55:00|27310.3|26510.3|27291.7|26491.7|27310.7|26510.7|27291.7|26491.7|5
1681491600000|2023-04-14 17:00:00|27292.2|26492.2|27298.5|26498.5|27298.5|26498.5|27292.2|26492.2|5
1681491900000|2023-04-14 17:05:00|27294.3|26494.3|27296.5|26496.5|27297.4|26497.4|27284.2|26484.2|5
1681492200000|2023-04-14 17:10:00|27298.7|26498.7|27277.9|26477.9|27298.7|26498.7|27277.9|26477.9|6
1681492500000|2023-04-14 17:15:00|27284.1|26484.1|27279.5|26479.5|27284.1|26484.1|27275.4|26475.4|2
1681492800000|2023-04-14 17:20:00|27282|26482|27271.2|26471.2|27282|26482|27269.2|26469.2|4
1681493100000|2023-04-14 17:25:00|27271.7|26471.7|27181.5|26381.5|27298|26864.6|26887.9|26351.1|44
1681493400000|2023-04-14 17:30:00|27179.7|26379.7|27253.1|26453.1|27253.1|26801.5|26792.6|26371.8|5
1681493700000|2023-04-14 17:35:00|27254.7|26454.7|27321.3|26521.3|27329.1|26529.1|27254.7|26454.7|3
1681494000000|2023-04-14 17:40:00|27323.3|26523.3|27390.8|26590.8|27391.7|26591.7|27320.5|26520.5|1
1681494300000|2023-04-14 17:45:00|27355.8|26555.8|27362.2|26562.2|27362.2|26562.2|27355.7|26555.7|1
1681494600000|2023-04-14 17:50:00|27358.1|26558.1|27406.5|26606.5|27436.8|26993.5|27031.4|26558.1|13
1681494900000|2023-04-14 17:55:00|27425.1|26625.1|27424|26624|27432.7|26632.7|27420.9|26620.9|6
1681732800000|2023-04-17 12:00:00|26952.9|26912.9|27116.5|26316.5|27263.8|26912.9|26881|26259.2|21
1681733100000|2023-04-17 12:05:00|27117.2|26317.2|27125.8|26325.8|27179|26721.5|26757.1|26287.5|8
1681733400000|2023-04-17 12:10:00|27120.8|26320.8|27125.8|26325.8|27127.1|26327.1|27118.3|26318.3|2
1681733700000|2023-04-17 12:15:00|27117.7|26317.7|27058.6|26258.6|27130.2|26330.2|27058.6|26258.6|1
1681734000000|2023-04-17 12:20:00|27058.3|26258.3|27039.3|26239.3|27061.8|26261.8|27010.4|26210.4|1
1681734300000|2023-04-17 12:25:00|27074.1|26274.1|27162.2|26362.2|27164.4|26364.4|27068.5|26268.5|7
1681734600000|2023-04-17 12:30:00|27162.5|26362.5|27160.4|26360.4|27170.4|26370.4|27159.8|26359.8|0
1681734900000|2023-04-17 12:35:00|27170.6|26370.6|27164.2|26364.2|27172.2|26372.2|27164.2|26364.2|12
1681735200000|2023-04-17 12:40:00|27150.8|26350.8|27155.4|26355.4|27155.4|26355.4|27148.6|26348.6|7
1681735500000|2023-04-17 12:45:00|27152.9|26352.9|27119.7|26319.7|27152.9|26352.9|27119.7|26319.7|4
1681735800000|2023-04-17 12:50:00|27120.3|26320.3|27013.7|26213.7|27120.3|26676.8|26716.8|26213.7|3
1681736100000|2023-04-17 12:55:00|26994.1|26194.1|26939|26139|26994.1|26449.8|26473.8|26028.7|23
1681736400000|2023-04-17 13:00:00|26932.4|26132.4|26976.7|26176.7|26977|26177|26932.4|26132.4|31
1681736700000|2023-04-17 13:05:00|26976|26176|27068.7|26268.7|27068.7|26268.7|26976|26176|6
1681737000000|2023-04-17 13:10:00|27070.8|26270.8|27012.6|26212.6|27070.8|26270.8|27009.9|26209.9|30
1681737300000|2023-04-17 13:15:00|27010.4|26210.4|26899.1|26099.1|27010.4|26499|26511.1|26098.5|19
1681737600000|2023-04-17 13:20:00|26898.8|26098.8|26358.9|26318.9|26898.8|26319.3|26358.9|25938.7|23
1681737900000|2023-04-17 13:25:00|26345.9|26305.9|26745|25945|26775.7|26305.9|26282.4|25836.8|7
1681738200000|2023-04-17 13:30:00|26753.7|25953.7|26427.2|26387.2|26853.1|26424.3|26416.3|25953.4|15
1681738500000|2023-04-17 13:35:00|26440.2|26400.2|26835.3|26035.3|26837.1|26405.7|26399.2|26035.3|24
1681738800000|2023-04-17 13:40:00|26834|26034|26982.8|26182.8|26984.7|26184.7|26831.8|26031.8|5
1681739100000|2023-04-17 13:45:00|26984.9|26184.9|26978.6|26178.6|26992.4|26192.4|26930.8|26130.8|4
1681739400000|2023-04-17 13:50:00|26967.7|26167.7|26982.6|26182.6|26982.6|26182.6|26967.6|26167.6|2
1681739700000|2023-04-17 13:55:00|26927|26127|26924.4|26124.4|26927.6|26127.6|26836.9|26036.9|5
1681740000000|2023-04-17 14:00:00|26926|26126|26985.9|26185.9|26988.1|26188.1|26918.1|26118.1|11
1681740300000|2023-04-17 14:05:00|26987.2|26187.2|27032.4|26232.4|27053.1|26593.6|26617.6|26187.2|7
1681740600000|2023-04-17 14:10:00|27032.1|26232.1|27072.4|26272.4|27078.3|26278.3|27029.3|26229.3|18
1681740900000|2023-04-17 14:15:00|27072|26272|27071.7|26271.7|27072.3|26641.3|26665.3|26252.7|3
1681741200000|2023-04-17 14:20:00|27071.4|26271.4|27070.7|26270.7|27071.7|26271.7|27070.7|26270.7|2
1681741500000|2023-04-17 14:25:00|27068.8|26268.8|26983.8|26183.8|27068.8|26268.8|26983.8|26183.8|3
1681741800000|2023-04-17 14:30:00|27008.8|26208.8|27014|26214|27014.7|26214.7|27008.8|26208.8|20
1681742100000|2023-04-17 14:35:00|27016.2|26216.2|27024.9|26224.9|27027.4|26227.4|26995.6|26195.6|8
1681742400000|2023-04-17 14:40:00|27025.2|26225.2|27002.1|26202.1|27029.3|26229.3|27002.1|26202.1|5
1681742700000|2023-04-17 14:45:00|27002|26202|27046.7|26246.7|27047.3|26609.5|26647.3|26194.2|2
1681743000000|2023-04-17 14:50:00|27044.5|26244.5|26633|26609|27044.8|26617.8|26633|26217.6|29
1681743300000|2023-04-17 14:55:00|26637.4|26613.4|27012.3|26212.3|27025.1|26619|26631.5|26211.9|42
1681743600000|2023-04-17 15:00:00|27012.2|26212.2|27013.4|26213.4|27013.8|26593.2|26628.8|26209.1|11
1681743900000|2023-04-17 15:05:00|27017.8|26217.8|27018.1|26218.1|27020.6|26220.6|27017.8|26217.8|1
1681744200000|2023-04-17 15:10:00|26638.7|26598.7|27037.4|26237.4|27050.8|26640.1|26638.7|26229|35
1681744500000|2023-04-17 15:15:00|27026.5|26226.5|27028.6|26228.6|27028.6|26608.9|26646.8|26226.5|4
1681744800000|2023-04-17 15:20:00|27024.2|26224.2|27022|26222|27024.2|26224.2|27022|26222|8
1681745100000|2023-04-17 15:25:00|26644.5|26604.5|27022.9|26222.9|27025.8|26604.5|26644.5|26222.9|3
1681745400000|2023-04-17 15:30:00|27023.2|26223.2|27032.9|26232.9|27033.2|26233.2|27023.2|26223.2|2
1681745700000|2023-04-17 15:35:00|27030.1|26230.1|26630.7|26590.7|27045.4|26592.9|26630.7|26213.2|13
1681746000000|2023-04-17 15:40:00|26632.9|26592.9|26630.6|26590.6|26632.9|26592.9|26630.6|26590.6|39
1681746300000|2023-04-17 15:45:00|26632.5|26592.5|26647.8|26607.8|26647.8|26607.8|26632.5|26592.5|2
1681746600000|2023-04-17 15:50:00|27029|26229|27031.5|26231.5|27031.5|26231.5|27029|26229|3
1681746900000|2023-04-17 15:55:00|27031.1|26231.1|27031.5|26231.5|27031.5|26231.5|27031.1|26231.1|1
1681747200000|2023-04-17 16:00:00|27031.4|26231.4|27038.6|26238.6|27038.9|26238.9|27031.4|26231.4|0
1681747500000|2023-04-17 16:05:00|27039.5|26239.5|27047.9|26247.9|27059.2|26259.2|27039.5|26239.5|11
1681747800000|2023-04-17 16:10:00|26652.4|26628.4|27047.9|26247.9|27047.9|26628.4|26652.4|26247.9|2
1681748100000|2023-04-17 16:15:00|27045.1|26245.1|27047.5|26247.5|27051.6|26649.1|26671.6|26244.1|45
1681748400000|2023-04-17 16:20:00|27047.2|26247.2|26677|26653|27047.5|26653|26669.1|26247.2|16
1681748700000|2023-04-17 16:25:00|26679.2|26655.2|26676.5|26636.5|27076.5|26655.2|26674.8|26266.8|36
1681749000000|2023-04-17 16:30:00|26696.2|26656.2|27093.4|26293.4|27100.9|26656.2|26696.2|26277.8|20
1681749300000|2023-04-17 16:35:00|27094|26294|27093.3|26293.3|27100.9|26300.9|27092.7|26292.7|5
1681749600000|2023-04-17 16:40:00|27093|26293|27091.4|26291.4|27093.9|26661.3|26683.1|26288|11
1681749900000|2023-04-17 16:45:00|27093.9|26293.9|27091.1|26291.1|27096.4|26296.4|27091.1|26291.1|5
1681750200000|2023-04-17 16:50:00|27093.2|26293.2|27093.2|26293.2|27093.2|26293.2|27090.7|26290.7|4
1681750500000|2023-04-17 16:55:00|27093.8|26293.8|27091.9|26291.9|27101.3|26301.3|27090.4|26290.4|29
1681750800000|2023-04-17 17:00:00|27091.6|26291.6|27093.2|26293.2|27093.2|26293.2|27091|26291|3
1681751100000|2023-04-17 17:05:00|27093.1|26293.1|27105.3|26305.3|27105.3|26305.3|27091.3|26291.3|5
1681751400000|2023-04-17 17:10:00|27104.7|26304.7|26724.1|26700.1|27107.2|26700.1|26704.5|26304.7|8
1681751700000|2023-04-17 17:15:00|27133.7|26333.7|27134.6|26334.6|27137.7|26337.7|27127.1|26327.1|4
1681752000000|2023-04-17 17:20:00|27133|26333|27088.6|26288.6|27137.1|26337.1|27088.6|26288.6|13
1681752300000|2023-04-17 17:25:00|27090.2|26290.2|27134.5|26334.5|27138.9|26718.2|26709.7|26289.5|25
1681752600000|2023-04-17 17:30:00|27136.7|26336.7|27134.8|26334.8|27138.3|26714.7|26712.4|26326.4|3
1681752900000|2023-04-17 17:35:00|27122.3|26322.3|26771.6|26731.6|27149.8|26731.6|26734.3|26319.8|7
1681753200000|2023-04-17 17:40:00|26768.6|26744.6|26771.6|26731.6|26771.6|26744.6|26768.6|26731.6|2
1681753500000|2023-04-17 17:45:00|27158.8|26358.8|27328.8|26528.8|27332.2|26752.1|26776.1|26358.5|72
1681753800000|2023-04-17 17:50:00|27328.5|26528.5|27219.1|26419.1|27426.3|26626.3|27217.8|26417.8|4
1681754100000|2023-04-17 17:55:00|27218.4|26418.4|27315.9|26515.9|27316.5|26516.5|27217.8|26417.8|6
1681819200000|2023-04-18 12:00:00|27283.8|26483.8|27326.5|26526.5|27340.2|26540.2|27248|26448|11
1681819500000|2023-04-18 12:05:00|27366.3|26566.3|27355.7|26555.7|27366.3|26566.3|27260.7|26460.7|37
1681819800000|2023-04-18 12:10:00|27355.9|26555.9|27328.4|26528.4|27370.4|26570.4|27328.4|26528.4|1
1681820100000|2023-04-18 12:15:00|27321.2|26521.2|27178.4|26378.4|27321.2|26521.2|27178.4|26378.4|6
1681820400000|2023-04-18 12:20:00|27178.7|26378.7|27182|26382|27231.1|26431.1|27173.4|26373.4|2
1681820700000|2023-04-18 12:25:00|27181.9|26381.9|27187.2|26387.2|27187.5|26387.5|27179.7|26379.7|17
1681821000000|2023-04-18 12:30:00|27186.9|26386.9|27180.2|26380.2|27190.8|26390.8|27180.2|26380.2|0
1681821300000|2023-04-18 12:35:00|27180|26380|27231.6|26431.6|27231.6|26737.4|26754.2|26356.9|24
1681821600000|2023-04-18 12:40:00|27231.3|26431.3|27247.4|26447.4|27280.2|26480.2|27218.8|26418.8|21
1681821900000|2023-04-18 12:45:00|27247.1|26447.1|27266|26466|27268.2|26468.2|27238.2|26438.2|3
1681822200000|2023-04-18 12:50:00|27262.6|26462.6|27270.9|26470.9|27271|26471|27211.8|26411.8|4
1681822500000|2023-04-18 12:55:00|27268.7|26468.7|27278.4|26478.4|27278.4|26478.4|27262.6|26462.6|0
1681822800000|2023-04-18 13:00:00|27278.1|26478.1|27282.8|26482.8|27308.1|26508.1|27264.5|26464.5|6
1681823100000|2023-04-18 13:05:00|27282.5|26482.5|27282.5|26482.5|27282.5|26482.5|27282.5|26482.5|6
1681823400000|2023-04-18 13:10:00|27285|26485|27321.4|26521.4|27323.3|26523.3|27279.2|26479.2|73
1681823700000|2023-04-18 13:15:00|27320.8|26520.8|27312.2|26512.2|27333.6|26533.6|27312.2|26512.2|0
1681824000000|2023-04-18 13:20:00|27316.6|26516.6|26931.9|26891.9|27330.5|26910.8|26929.4|26503.8|10
1681824300000|2023-04-18 13:25:00|27365.2|26565.2|27380.2|26580.2|27380.2|26580.2|27365.2|26565.2|5
1681824600000|2023-04-18 13:30:00|27376.6|26576.6|27399|26599|27399|26599|27347.7|26547.7|15
1681824900000|2023-04-18 13:35:00|27394.3|26594.3|27386.8|26586.8|27394.3|26594.3|27386.8|26586.8|3
1681825200000|2023-04-18 13:40:00|27393.5|26593.5|27794|26994|27872.3|27434.8|27024|26593.5|56
1681825500000|2023-04-18 13:45:00|27791.7|26991.7|27623.6|26823.6|27791.7|26991.7|27623.6|26823.6|19
1681825800000|2023-04-18 13:50:00|27618.7|26818.7|27578.1|26778.1|27618.7|26818.7|27478.1|26678.1|7
1681826100000|2023-04-18 13:55:00|27577.5|26777.5|27781.4|26981.4|27783.1|26983.1|27572.5|26772.5|11
1681826400000|2023-04-18 14:00:00|27881.4|27081.4|27730|26930|27939.2|27510.8|27534.8|26930|59
1681826700000|2023-04-18 14:05:00|27730.2|26930.2|27729.4|26929.4|27732.5|26932.5|27702.7|26902.7|4
1681827000000|2023-04-18 14:10:00|27727.7|26927.7|27665.5|26865.5|27727.7|26927.7|27664.7|26864.7|7
1681827300000|2023-04-18 14:15:00|27662.7|26862.7|27607.4|26807.4|27664.7|26864.7|27590.8|26790.8|7
1681827600000|2023-04-18 14:20:00|27606.8|26806.8|27596.8|26796.8|27607.4|26807.4|27591|26791|9
1681827900000|2023-04-18 14:25:00|27596.6|26796.6|27605.4|26805.4|27649.3|27208.5|27223.2|26789.3|10
1681828200000|2023-04-18 14:30:00|27648.8|26848.8|27652.3|26852.3|27655.1|27232.6|27239.2|26803.7|13
1681828500000|2023-04-18 14:35:00|27666.5|26866.5|27629.5|26829.5|27666.7|26866.7|27603.4|26803.4|11
1681828800000|2023-04-18 14:40:00|27626.7|26826.7|27618.1|26818.1|27626.7|26826.7|27613.4|26813.4|0
1681829100000|2023-04-18 14:45:00|27632.2|26832.2|27616.1|26816.1|27652.8|26852.8|27604.1|26804.1|14
1681829400000|2023-04-18 14:50:00|27618.8|26818.8|27660.2|26860.2|27661.3|26861.3|27618.8|26818.8|15
1681829700000|2023-04-18 14:55:00|27641.9|26841.9|27626.9|26826.9|27641.9|26841.9|27626.9|26826.9|2
1681830000000|2023-04-18 15:00:00|27627.4|26827.4|27572.3|26772.3|27629.6|27205.2|27205.1|26768.4|8
1681830300000|2023-04-18 15:05:00|27567.8|26767.8|27574.2|26774.2|27587|27161.1|27154.2|26760.5|9
1681830600000|2023-04-18 15:10:00|27583.1|26783.1|27578.6|26778.6|27589.7|26789.7|27569.4|26769.4|4
1681830900000|2023-04-18 15:15:00|27580.8|26780.8|27502.6|26702.6|27580.8|27096.8|27116|26689.5|20
1681831200000|2023-04-18 15:20:00|27493.7|26693.7|27449.3|26649.3|27501.6|26701.6|27449.3|26649.3|4
1681831500000|2023-04-18 15:25:00|27449|26649|27467.6|26667.6|27467.6|26667.6|27447.6|26647.6|0
1681831800000|2023-04-18 15:30:00|27447.4|26647.4|27437.1|26637.1|27447.4|26647.4|27349|26549|7
1681832100000|2023-04-18 15:35:00|27439.5|26639.5|27446.7|26646.7|27454.7|26654.7|27436.8|26636.8|5
1681832400000|2023-04-18 15:40:00|27447|26647|27364.9|26564.9|27449.7|26649.7|27361.1|26561.1|16
1681832700000|2023-04-18 15:45:00|27351.5|26551.5|27372.3|26572.3|27372.3|26572.3|27327.6|26527.6|7
1681833000000|2023-04-18 15:50:00|27372.2|26572.2|27371.4|26571.4|27372.2|26572.2|27367|26567|1
1681833300000|2023-04-18 15:55:00|27362.2|26562.2|27363.6|26563.6|27381.5|26935.7|26966.8|26558.1|5
1681833600000|2023-04-18 16:00:00|27359.1|26559.1|27354.1|26554.1|27388.3|26588.3|27336.9|26536.9|17
1681833900000|2023-04-18 16:05:00|27353.8|26553.8|27256.4|26456.4|27353.8|26553.8|27042.4|26242.4|25
1681834200000|2023-04-18 16:10:00|27251.6|26451.6|27282.1|26482.1|27300|26500|27223.9|26423.9|23
1681834500000|2023-04-18 16:15:00|27269.3|26469.3|27354|26554|27387.6|26587.6|27269.3|26469.3|15
1681834800000|2023-04-18 16:20:00|27354.5|26554.5|27379|26579|27387.6|26587.6|27246.3|26446.3|8
1681835100000|2023-04-18 16:25:00|27373.7|26573.7|27365.6|26565.6|27373.7|26573.7|27250.7|26450.7|4
1681835400000|2023-04-18 16:30:00|27373.6|26573.6|27245.6|26445.6|27400.6|26600.6|27241.1|26441.1|10
1681835700000|2023-04-18 16:35:00|27241.6|26441.6|27246.6|26446.6|27255.8|26455.8|27218.3|26418.3|4
1681836000000|2023-04-18 16:40:00|27248.4|26448.4|27248.4|26448.4|27249.6|26449.6|27222.9|26422.9|24
1681836300000|2023-04-18 16:45:00|27248.7|26448.7|27254.5|26454.5|27254.5|26454.5|27242|26442|3
1681836600000|2023-04-18 16:50:00|27244.8|26444.8|27233.3|26433.3|27244.8|26444.8|27233|26433|3
1681836900000|2023-04-18 16:55:00|27233.6|26433.6|27226.6|26426.6|27233.6|26803.6|26843.6|26422.2|14
1681837200000|2023-04-18 17:00:00|27224.1|26424.1|27113|26313|27254.5|26454.5|27113|26313|5
1681837500000|2023-04-18 17:05:00|27119.7|26319.7|27188.4|26388.4|27188.4|26388.4|27109.7|26309.7|5
1681837800000|2023-04-18 17:10:00|27183.2|26383.2|27187.1|26387.1|27187.1|26763.2|26803.2|26381.5|3
1681838100000|2023-04-18 17:15:00|27155.8|26355.8|27217|26417|27241.7|26441.7|27155.8|26355.8|5
1681838400000|2023-04-18 17:20:00|27216.7|26416.7|27200|26400|27217|26417|27200|26400|6
1681838700000|2023-04-18 17:25:00|27208.9|26408.9|27193|26393|27241.7|26771.5|26789.5|26369.1|10
1681839000000|2023-04-18 17:30:00|27195.2|26395.2|27146.5|26346.5|27196.6|26396.6|27094.9|26294.9|5
1681839300000|2023-04-18 17:35:00|27142.1|26342.1|27107|26307|27144.6|26344.6|27098.1|26298.1|4
1681839600000|2023-04-18 17:40:00|27113.7|26313.7|27128.2|26328.2|27162.3|26692.7|26730.4|26311.2|7
1681839900000|2023-04-18 17:45:00|27126.9|26326.9|27059.1|26259.1|27126.9|26326.9|27052.4|26252.4|7
1681840200000|2023-04-18 17:50:00|27061.3|26261.3|27057.1|26257.1|27073|26273|27052|26252|6
1681840500000|2023-04-18 17:55:00|27054.6|26254.6|26980.2|26180.2|27054.6|26254.6|26980.2|26180.2|16
1681905600000|2023-04-19 12:00:00|27074.2|26274.2|27232.3|26432.3|27252.3|26452.3|27074.2|26274.2|20
1681905900000|2023-04-19 12:05:00|27231.8|26431.8|27188.2|26388.2|27232|26432|27188.2|26388.2|68
1681906200000|2023-04-19 12:10:00|27195|26395|27222.7|26422.7|27222.7|26422.7|27195|26395|11
1681906500000|2023-04-19 12:15:00|27220.5|26420.5|27402.2|26602.2|27462.9|26902.2|26942.2|26411.2|4
1681906800000|2023-04-19 12:20:00|27393.2|26593.2|27274.8|26474.8|27393.2|26593.2|27274.8|26474.8|8
1681907100000|2023-04-19 12:25:00|27272.3|26472.3|27249.1|26449.1|27297|26497|27227|26427|8
1681907400000|2023-04-19 12:30:00|27240.1|26440.1|27253.2|26453.2|27253.2|26453.2|27236.3|26436.3|1
1681907700000|2023-04-19 12:35:00|27253.4|26453.4|27250.9|26450.9|27253.4|26453.4|27250.9|26450.9|1
1681908000000|2023-04-19 12:40:00|27250.7|26450.7|27216.2|26416.2|27252.7|26452.7|27216.2|26416.2|6
1681908300000|2023-04-19 12:45:00|27189|26389|27192.5|26392.5|27223.2|26423.2|27175.4|26375.4|4
1681908600000|2023-04-19 12:50:00|27192.3|26392.3|27063.7|26263.7|27192.3|26392.3|27054.6|26254.6|4
1681908900000|2023-04-19 12:55:00|27068.1|26268.1|27101.8|26301.8|27108.9|26308.9|27068.1|26268.1|0
1681909200000|2023-04-19 13:00:00|27096.8|26296.8|27064.7|26264.7|27121.5|26321.5|27009.7|26209.7|8
1681909500000|2023-04-19 13:05:00|27064.4|26264.4|27056|26256|27079.2|26279.2|27053.7|26253.7|5
1681909800000|2023-04-19 13:10:00|27053.7|26253.7|27146.2|26346.2|27146.2|26346.2|27048.5|26248.5|9
1681910100000|2023-04-19 13:15:00|27144.5|26344.5|27152.9|26352.9|27164.5|26364.5|27144.3|26344.3|16
1681910400000|2023-04-19 13:20:00|27103.4|26303.4|27154|26354|27154|26354|27094.1|26294.1|19
1681910700000|2023-04-19 13:25:00|27151.7|26351.7|27109.2|26309.2|27154|26354|27109.2|26309.2|8
1681911000000|2023-04-19 13:30:00|27109.1|26309.1|27109.1|26309.1|27109.1|26309.1|27109.1|26309.1|0
1681911300000|2023-04-19 13:35:00|27108.7|26308.7|26693.4|26669.4|27108.7|26712.5|26693.2|26294.1|3
1681911600000|2023-04-19 13:40:00|26690.9|26666.9|26618.8|26594.8|27075.8|26666.9|26618.8|26221.6|9
1681911900000|2023-04-19 13:45:00|27004.5|26204.5|26987|26187|27041.8|26580.7|26604.7|26172|5
1681912200000|2023-04-19 13:50:00|26996.7|26196.7|27001.7|26201.7|27057.2|26575.8|26606.7|26187|2
1681912500000|2023-04-19 13:55:00|27029.4|26229.4|26989.2|26189.2|27029.4|26229.4|26989.2|26189.2|3
1681912800000|2023-04-19 14:00:00|27029.2|26229.2|26650|26626|27069.2|26626|26650|26206.7|4
1681913100000|2023-04-19 14:05:00|27068|26268|27063|26263|27100.5|26300.5|27010.1|26210.1|6
1681913400000|2023-04-19 14:10:00|27063.4|26263.4|27063.2|26263.2|27067.5|26267.5|26995.5|26195.5|5
1681913700000|2023-04-19 14:15:00|27063.4|26263.4|27070.6|26270.6|27077.7|26277.7|27025.6|26225.6|58
1681914000000|2023-04-19 14:20:00|27070.9|26270.9|27085.6|26285.6|27085.6|26285.6|27068.3|26268.3|32
1681914300000|2023-04-19 14:25:00|27090.6|26290.6|27104.7|26304.7|27118.7|26318.7|27086.3|26286.3|7
1681914600000|2023-04-19 14:30:00|27103.1|26303.1|27091.7|26291.7|27107.7|26307.7|27079.9|26279.9|14
1681914900000|2023-04-19 14:35:00|27091.9|26291.9|27080.7|26280.7|27094.2|26294.2|27080.7|26280.7|14
1681915200000|2023-04-19 14:40:00|27079.8|26279.8|27003.9|26203.9|27079.8|26610.4|26636.8|26203.9|15
1681915500000|2023-04-19 14:45:00|27003.6|26203.6|27045.1|26245.1|27047.2|26604.7|26610.6|26200.9|15
1681915800000|2023-04-19 14:50:00|27047.4|26247.4|27049.6|26249.6|27049.6|26249.6|27047.4|26247.4|4
1681916100000|2023-04-19 14:55:00|27038.3|26238.3|27040.5|26240.5|27040.5|26240.5|27033.5|26233.5|10
1681916400000|2023-04-19 15:00:00|27040.3|26240.3|27064.1|26264.1|27064.3|26264.3|27035.7|26235.7|5
1681916700000|2023-04-19 15:05:00|27066.6|26266.6|27059.3|26259.3|27066.6|26266.6|27059.3|26259.3|5
1681917000000|2023-04-19 15:10:00|27051.8|26251.8|27065.6|26265.6|27065.8|26265.8|27051.8|26251.8|7
1681917300000|2023-04-19 15:15:00|27065.4|26265.4|26985.1|26185.1|27065.4|26639.9|26592.8|26169.2|26
1681917600000|2023-04-19 15:20:00|26971.7|26171.7|26961|26161|26971.9|26171.9|26947.6|26147.6|12
1681917900000|2023-04-19 15:25:00|26958.9|26158.9|26970.5|26170.5|26995.7|26195.7|26958.9|26158.9|11
1681918200000|2023-04-19 15:30:00|26970.9|26170.9|26969.1|26169.1|26973.6|26173.6|26969.1|26169.1|10
1681918500000|2023-04-19 15:35:00|26973.6|26173.6|27004.9|26204.9|27046.8|26548.6|26579.3|26171.1|11
1681918800000|2023-04-19 15:40:00|27004.5|26204.5|26999|26199|27004.5|26204.5|26984.3|26184.3|11
1681919100000|2023-04-19 15:45:00|27001.5|26201.5|26948.3|26148.3|27003.1|26203.1|26948.3|26148.3|5
1681919400000|2023-04-19 15:50:00|26952.6|26152.6|26959.4|26159.4|26959.6|26159.6|26952.6|26152.6|8
1681919700000|2023-04-19 15:55:00|26964.1|26164.1|26998.2|26198.2|27059.8|26259.8|26951|26151|9
1681920000000|2023-04-19 16:00:00|27014.6|26214.6|26992|26192|27014.8|26214.8|26945.9|26145.9|4
1681920300000|2023-04-19 16:05:00|26991.1|26191.1|27010.9|26210.9|27010.9|26210.9|26961.8|26161.8|7
1681920600000|2023-04-19 16:10:00|27009.5|26209.5|27033.8|26233.8|27040.6|26240.6|27009|26209|13
1681920900000|2023-04-19 16:15:00|27038.5|26238.5|27023.1|26223.1|27050.3|26250.3|27023.1|26223.1|4
1681921200000|2023-04-19 16:20:00|27023|26223|27012.1|26212.1|27035.1|26235.1|26990.3|26190.3|10
1681921500000|2023-04-19 16:25:00|27002.1|26202.1|27047.5|26247.5|27047.5|26247.5|26978.9|26178.9|13
1681921800000|2023-04-19 16:30:00|27058.9|26258.9|27019.5|26219.5|27068.2|26268.2|27007.5|26207.5|7
1681922100000|2023-04-19 16:35:00|27040|26240|26617.4|26593.4|27042.7|26595.7|26617.4|26213.1|10
1681922400000|2023-04-19 16:40:00|26633.3|26609.3|27059.5|26259.5|27059.9|26620.7|26617.4|26252.9|11
1681922700000|2023-04-19 16:45:00|27052.6|26252.6|27052.6|26252.6|27057.2|26257.2|27040.1|26240.1|8
1681923000000|2023-04-19 16:50:00|27052.1|26252.1|27045.1|26245.1|27055.3|26255.3|27043.1|26243.1|6
1681923300000|2023-04-19 16:55:00|27035.1|26235.1|27017.5|26217.5|27035.1|26584.6|26608.6|26185.1|15
1681923600000|2023-04-19 17:00:00|27017.3|26217.3|26999.5|26199.5|27050.9|26250.9|26990.2|26190.2|6
1681923900000|2023-04-19 17:05:00|26619.8|26579.8|26987.7|26187.7|26994.7|26579.8|26574.5|26163.8|11
1681924200000|2023-04-19 17:10:00|26987.4|26187.4|26973.3|26173.3|26987.4|26187.4|26971.7|26171.7|1
1681924500000|2023-04-19 17:15:00|26973.1|26173.1|26618.5|26578.5|26995.8|26578.5|26579.4|26166.3|5
1681924800000|2023-04-19 17:20:00|26610.7|26586.7|27005.3|26205.3|27044.8|26612|26579.1|26175.3|5
1681925100000|2023-04-19 17:25:00|27004.6|26204.6|26984.1|26184.1|27011.6|26572.6|26584.5|26172|16
1681925400000|2023-04-19 17:30:00|26983.9|26183.9|26628.8|26604.8|27019.1|26604.8|26604.5|26183.9|4
1681925700000|2023-04-19 17:35:00|26604.5|26580.5|27039.7|26239.7|27040.8|26580.5|26597.6|26190.2|4
1681926000000|2023-04-19 17:40:00|27035.1|26235.1|27031|26231|27042.2|26242.2|27031|26231|6
1681926300000|2023-04-19 17:45:00|27030.8|26230.8|27025.7|26225.7|27044.7|26244.7|27025.7|26225.7|10
1681926600000|2023-04-19 17:50:00|27032.5|26232.5|27030.2|26230.2|27032.5|26232.5|27030.2|26230.2|0
1681926900000|2023-04-19 17:55:00|27027.7|26227.7|27033.6|26233.6|27033.6|26233.6|26998.6|26198.6|6
1681992000000|2023-04-20 12:00:00|27058.3|26258.3|27045.2|26245.2|27140.2|26340.2|27045.2|26245.2|9
1681992300000|2023-04-20 12:05:00|27043|26243|27020.1|26220.1|27050.7|26250.7|27020.1|26220.1|4
1681992600000|2023-04-20 12:10:00|27019.9|26219.9|27148.2|26348.2|27175.5|26614.1|26638.1|26198.6|2
1681992900000|2023-04-20 12:15:00|27150.5|26350.5|27106.4|26306.4|27155.1|26355.1|27076.8|26276.8|11
1681993200000|2023-04-20 12:20:00|27106.2|26306.2|27120.2|26320.2|27120.2|26320.2|27103.9|26303.9|7
1681993500000|2023-04-20 12:25:00|27117.7|26317.7|27171.7|26371.7|27180.2|26380.2|27113.1|26313.1|7
1681993800000|2023-04-20 12:30:00|27165.8|26365.8|27150.3|26350.3|27165.8|26693.4|26710.3|26291.7|6
1681994100000|2023-04-20 12:35:00|27150.5|26350.5|27148.4|26348.4|27150.7|26350.7|27148.4|26348.4|7
1681994400000|2023-04-20 12:40:00|27148.8|26348.8|27148.2|26348.2|27149.5|26349.5|27148.2|26348.2|0
1681994700000|2023-04-20 12:45:00|27148|26348|27148.1|26348.1|27148.4|26348.4|27148|26348|5
1681995000000|2023-04-20 12:50:00|27206.8|26406.8|27266.7|26466.7|27371.9|26571.9|27206.8|26406.8|14
1681995300000|2023-04-20 12:55:00|27266.3|26466.3|27244.6|26444.6|27276.9|26476.9|27215.4|26415.4|5
1681995600000|2023-04-20 13:00:00|27219.6|26419.6|27216.1|26416.1|27220.7|26420.7|27216.1|26416.1|7
1681995900000|2023-04-20 13:05:00|27217.2|26417.2|27307.2|26507.2|27309.3|26509.3|27200.1|26400.1|6
1681996200000|2023-04-20 13:10:00|27307.4|26507.4|27225.2|26425.2|27307.4|26507.4|27216|26416|117
1681996500000|2023-04-20 13:15:00|27226.6|26426.6|27237.3|26437.3|27237.3|26437.3|27226.6|26426.6|1
1681996800000|2023-04-20 13:20:00|27237.1|26437.1|27255|26455|27293.3|26493.3|27232.3|26432.3|13
1681997100000|2023-04-20 13:25:00|27285|26485|27324.4|26524.4|27326.9|26526.9|27285|26485|9
1681997400000|2023-04-20 13:30:00|27324.6|26524.6|27606.8|26806.8|27606.8|26806.8|27324.4|26524.4|21
1681997700000|2023-04-20 13:35:00|27618.1|26818.1|27258.1|26458.1|27618.1|26818.1|27206.4|26406.4|13
1681998000000|2023-04-20 13:40:00|27253.5|26453.5|27303.7|26503.7|27303.7|26503.7|27228.3|26428.3|12
1681998300000|2023-04-20 13:45:00|27303.9|26503.9|27355.7|26555.7|27400.4|26600.4|27303.9|26503.9|82
1681998600000|2023-04-20 13:50:00|27365.1|26565.1|27387.9|26587.9|27484.1|26684.1|27351.2|26551.2|15
1681998900000|2023-04-20 13:55:00|27387.7|26587.7|27379.6|26579.6|27439.3|26639.3|27347|26547|6
1681999200000|2023-04-20 14:00:00|27367.5|26567.5|27280.2|26480.2|27367.5|26567.5|27213.4|26413.4|16
1681999500000|2023-04-20 14:05:00|27280.3|26480.3|27279.9|26479.9|27280.3|26480.3|27279.9|26479.9|11
1681999800000|2023-04-20 14:10:00|27270.7|26470.7|27320.5|26520.5|27358.9|26558.9|27252.8|26452.8|2
1682000100000|2023-04-20 14:15:00|27320.1|26520.1|27324.7|26524.7|27332.2|26532.2|27319.9|26519.9|2
1682000400000|2023-04-20 14:20:00|27322.6|26522.6|27227.4|26427.4|27322.6|26522.6|27185.6|26385.6|1
1682000700000|2023-04-20 14:25:00|27224.9|26424.9|27226.9|26426.9|27227.4|26427.4|27224.6|26424.6|2
1682001000000|2023-04-20 14:30:00|27224.6|26424.6|27224.4|26424.4|27227.1|26427.1|27224.4|26424.4|9
1682001300000|2023-04-20 14:35:00|27224.6|26424.6|27323.8|26523.8|27371.7|26571.7|27214.4|26414.4|26
1682001600000|2023-04-20 14:40:00|27324|26524|27230.1|26430.1|27324|26524|27198|26398|6
1682001900000|2023-04-20 14:45:00|27229.9|26429.9|27257|26457|27286.6|26486.6|27229.9|26429.9|4
1682002200000|2023-04-20 14:50:00|||||||||2
1682002500000|2023-04-20 14:55:00|27259.3|26459.3|27265.6|26465.6|27265.6|26465.6|27259.3|26459.3|27
1682002800000|2023-04-20 15:00:00|27267.9|26467.9|27254.4|26454.4|27300.9|26500.9|27205.1|26405.1|94
1682003100000|2023-04-20 15:05:00|27252.1|26452.1|27244.5|26444.5|27254.4|26454.4|27212.2|26412.2|16
1682003400000|2023-04-20 15:10:00|27251.4|26451.4|27256.1|26456.1|27256.1|26456.1|27251.4|26451.4|8
1682003700000|2023-04-20 15:15:00|27259.2|26459.2|27294.3|26494.3|27298.6|26498.6|27259.2|26459.2|15
1682004000000|2023-04-20 15:20:00|27294.5|26494.5|27274|26474|27301.1|26501.1|27211.5|26411.5|92
1682004300000|2023-04-20 15:25:00|26892.1|26852.1|27242.8|26442.8|27245.8|26854|26869|26379.2|21
1682004600000|2023-04-20 15:30:00|27242.7|26442.7|27242.8|26442.8|27242.8|26442.8|27242.5|26442.5|2
1682004900000|2023-04-20 15:35:00|27268.3|26468.3|27304.9|26504.9|27307.6|26507.6|27268.3|26468.3|9
1682005200000|2023-04-20 15:40:00|||||||||1
1682005500000|2023-04-20 15:45:00|27303|26503|27334.7|26534.7|27350.9|26550.9|27252.4|26452.4|2
1682005800000|2023-04-20 15:50:00|27332.4|26532.4|27337|26537|27352.3|26552.3|27332.4|26532.4|15
1682006100000|2023-04-20 15:55:00|27337.3|26537.3|27337.1|26537.1|27367|26567|27336.9|26536.9|5
1682006400000|2023-04-20 16:00:00|||||||||1
1682006700000|2023-04-20 16:05:00|27339.4|26539.4|27339.4|26539.4|27339.4|26539.4|27339.4|26539.4|1
1682007000000|2023-04-20 16:10:00|27341.7|26541.7|27329|26529|27341.7|26541.7|27329|26529|24
1682007300000|2023-04-20 16:15:00|27331.1|26531.1|27356.1|26556.1|27356.1|26556.1|27331.1|26531.1|2
1682007600000|2023-04-20 16:20:00|27353.8|26553.8|27366.1|26566.1|27366.1|26566.1|27349.3|26549.3|15
1682007900000|2023-04-20 16:25:00|27368.6|26568.6|27446.4|26646.4|27495|26695|27359.1|26559.1|13
1682008200000|2023-04-20 16:30:00|27446.6|26646.6|27452.7|26652.7|27452.7|26652.7|27444.3|26644.3|0
1682008500000|2023-04-20 16:35:00|27450.3|26650.3|27379|26579|27450.3|26650.3|27366.4|26566.4|6
1682008800000|2023-04-20 16:40:00|27378.8|26578.8|27409.6|26609.6|27409.6|26609.6|27378.6|26578.6|24
1682009100000|2023-04-20 16:45:00|27409.5|26609.5|27417.6|26617.6|27417.6|26617.6|27380.1|26580.1|1
1682009400000|2023-04-20 16:50:00|27417.4|26617.4|27381.6|26581.6|27420.7|26620.7|27367.2|26567.2|19
1682009700000|2023-04-20 16:55:00|27384.1|26584.1|27384.3|26584.3|27384.7|26584.7|27380.9|26580.9|23
1682010000000|2023-04-20 17:00:00|27383.9|26583.9|27448.7|26648.7|27476.4|26676.4|27381.6|26581.6|12
1682010300000|2023-04-20 17:05:00|27458.9|26658.9|27420.6|26620.6|27458.9|26946.7|26977.5|26558|48
1682010600000|2023-04-20 17:10:00|27422.9|26622.9|27496|26696|27500.8|26700.8|27420.6|26620.6|20
1682010900000|2023-04-20 17:15:00|27496.1|26696.1|27490.6|26690.6|27503.3|26703.3|27458.1|26658.1|13
1682011200000|2023-04-20 17:20:00|27489.7|26689.7|27486.1|26686.1|27490.7|26690.7|27475.8|26675.8|16
1682011500000|2023-04-20 17:25:00|27456.1|26656.1|27377.5|26577.5|27491.1|26995.7|26995.4|26570.4|8
1682011800000|2023-04-20 17:30:00|27377.3|26577.3|27372.3|26572.3|27397.7|26943.3|26957.3|26533.9|11
1682012100000|2023-04-20 17:35:00|27372.1|26572.1|27369.9|26569.9|27374.6|26574.6|27347.2|26547.2|2
1682012400000|2023-04-20 17:40:00|27362.4|26562.4|27357.2|26557.2|27362.4|26562.4|27354.9|26554.9|0
1682012700000|2023-04-20 17:45:00|27357|26557|27330.2|26530.2|27358.1|26558.1|27330.2|26530.2|5
1682013000000|2023-04-20 17:50:00|27307|26507|27299.1|26499.1|27307|26891|26905.7|26494.6|16
1682013300000|2023-04-20 17:55:00|27283.7|26483.7|27272.3|26472.3|27296.6|26496.6|27263.2|26463.2|7
1682078400000|2023-04-21 12:00:00|27364.2|26564.2|27362.1|26562.1|27364.2|26564.2|27361.6|26561.6|0
1682078700000|2023-04-21 12:05:00|27362.3|26562.3|27468.4|26668.4|27468.5|26668.5|27362.3|26562.3|3
1682079000000|2023-04-21 12:10:00|27456.6|26656.6|27459|26659|27459|26659|27382.7|26582.7|0
1682079300000|2023-04-21 12:15:00|27458.9|26658.9|27558.6|26758.6|27615.5|26815.5|27458.5|26658.5|10
1682079600000|2023-04-21 12:20:00|27575.4|26775.4|27578.3|26778.3|27578.9|26778.9|27531.4|26731.4|10
1682079900000|2023-04-21 12:25:00|27201.5|27161.5|27545.1|26745.1|27621.2|27174.4|27196|26732.3|12
1682080200000|2023-04-21 12:30:00|27544.9|26744.9|27564.8|26764.8|27587.3|27130.8|27170.8|26717.7|4
1682080500000|2023-04-21 12:35:00|27589.6|26789.6|27628.1|26828.1|27628.1|26828.1|27589.6|26789.6|2
1682080800000|2023-04-21 12:40:00|27654|26854|27328.7|27288.7|27740|27288.7|27259.8|26805|7
1682081100000|2023-04-21 12:45:00|27309.9|27269.9|27730.3|26930.3|27733.4|27291|27309.9|26927.2|4
1682081400000|2023-04-21 12:50:00|27730.6|26930.6|27742.9|26942.9|27742.9|26942.9|27730.6|26930.6|0
1682081700000|2023-04-21 12:55:00|27774.5|26974.5|27786.4|26986.4|27786.4|26986.4|27774.5|26974.5|2
1682082000000|2023-04-21 13:00:00|27772.3|26972.3|27755.9|26955.9|27772.3|26972.3|27704|26904|10
1682082300000|2023-04-21 13:05:00|27756.1|26956.1|27939.6|27139.6|27939.6|27139.6|27754.3|26954.3|9
1682082600000|2023-04-21 13:10:00|27949|27149|28083.5|27283.5|28086.9|27286.9|27946.6|27146.6|21
1682082900000|2023-04-21 13:15:00|28088.2|27288.2|28148.9|27348.9|28157.8|27695.3|27732.9|27239.2|3
1682083200000|2023-04-21 13:20:00|28144.2|27344.2|28153.6|27353.6|28153.6|27353.6|28144.2|27344.2|1
1682083500000|2023-04-21 13:25:00|28151.2|27351.2|28046.1|27246.1|28160.8|27360.8|28046.1|27246.1|2
1682083800000|2023-04-21 13:30:00|28039|27239|27839.1|27039.1|28039|27239|27806.6|27006.6|1
1682084100000|2023-04-21 13:35:00|27839.3|27039.3|27797.4|26997.4|27952.5|27152.5|27780.9|26980.9|3
1682084400000|2023-04-21 13:40:00|27797.3|26997.3|27876.5|27076.5|27887.7|27087.7|27797.3|26997.3|12
1682084700000|2023-04-21 13:45:00|27877.1|27077.1|27857.7|27057.7|27885.5|27085.5|27799.4|26999.4|7
1682085000000|2023-04-21 13:50:00|27855.4|27055.4|27827.9|27027.9|27897.9|27097.9|27819.3|27019.3|7
1682085300000|2023-04-21 13:55:00|27823.2|27023.2|27840.3|27040.3|27850|27050|27813.6|27013.6|3
1682085600000|2023-04-21 14:00:00|27845.2|27045.2|27783|26983|27845.2|27045.2|27783|26983|2
1682085900000|2023-04-21 14:05:00|27780.6|26980.6|27782.6|26982.6|27813.4|27013.4|27780.4|26980.4|0
1682086200000|2023-04-21 14:10:00|27780.3|26980.3|27777.8|26977.8|27817.9|27017.9|27768.6|26968.6|49
1682086500000|2023-04-21 14:15:00|27773|26973|27754.7|26954.7|27773|26973|27728|26928|6
1682086800000|2023-04-21 14:20:00|27752|26952|27749.8|26949.8|27757.6|26957.6|27747.2|26947.2|0
1682087100000|2023-04-21 14:25:00|27752.1|26952.1|27777.8|26977.8|27777.8|26977.8|27747.1|26947.1|1
1682087400000|2023-04-21 14:30:00|27775.5|26975.5|27785.4|26985.4|27785.5|26985.5|27775.5|26975.5|0
1682087700000|2023-04-21 14:35:00|27785.3|26985.3|27722.8|26922.8|27785.3|26985.3|27708.4|26908.4|25
1682088000000|2023-04-21 14:40:00|27722.6|26922.6|27648.8|26848.8|27722.6|26922.6|27646.6|26846.6|6
1682088300000|2023-04-21 14:45:00|27571.4|26771.4|27476.4|26676.4|27571.4|26771.4|27476.4|26676.4|2
1682088600000|2023-04-21 14:50:00|27471|26671|27460|26660|27471.1|27045.4|27085.3|26660|4
1682088900000|2023-04-21 14:55:00|27459.8|26659.8|27457.3|26657.3|27460.2|26660.2|27457|26657|10
1682089200000|2023-04-21 15:00:00|27532.7|26732.7|27562.1|26762.1|27604.9|26804.9|27487.3|26687.3|2
1682089500000|2023-04-21 15:05:00|27566.8|26766.8|27602|26802|27829.5|27029.5|27566.8|26766.8|1
1682089800000|2023-04-21 15:10:00|27620.2|26820.2|27679.7|26879.7|27680.7|26880.7|27619.6|26819.6|1
1682090100000|2023-04-21 15:15:00|27679.3|26879.3|27617.1|26817.1|27682.2|26882.2|27612.3|26812.3|1
1682090400000|2023-04-21 15:20:00|27617|26817|27539.5|26739.5|27617|26817|27539.1|26739.1|1
1682090700000|2023-04-21 15:25:00|27552|26752|27649.7|26849.7|27674.4|26874.4|27524.5|26724.5|3
1682091000000|2023-04-21 15:30:00|27649.6|26849.6|27649.6|26849.6|27649.6|26849.6|27649.6|26849.6|2
1682091300000|2023-04-21 15:35:00|27679.5|26879.5|27657.5|26857.5|27682.1|26882.1|27649.5|26849.5|3
1682091600000|2023-04-21 15:40:00|27657.1|26857.1|27640.4|26840.4|27657.1|26857.1|27612.2|26812.2|3
1682091900000|2023-04-21 15:45:00|27645.3|26845.3|27650.3|26850.3|27650.4|26850.4|27642.8|26842.8|5
1682092200000|2023-04-21 15:50:00|27647.9|26847.9|27667.2|26867.2|27688.5|26888.5|27647.9|26847.9|6
1682092500000|2023-04-21 15:55:00|27674.4|26874.4|27726.6|26926.6|27733.7|26933.7|27667.2|26867.2|4
1682092800000|2023-04-21 16:00:00|27721.9|26921.9|27632|26832|27721.9|26921.9|27599.6|26799.6|7
1682093100000|2023-04-21 16:05:00|27629.6|26829.6|27717|26917|27733.5|27182.5|27156.8|26737.5|7
1682093400000|2023-04-21 16:10:00|27719.5|26919.5|27713.3|26913.3|27746.2|26946.2|27584.6|26784.6|1
1682093700000|2023-04-21 16:15:00|27708.9|26908.9|27723.6|26923.6|27745.8|26945.8|27708.9|26908.9|2
1682094000000|2023-04-21 16:20:00|27723.4|26923.4|27780.1|26980.1|27825.2|27025.2|27681.2|26881.2|3
1682094300000|2023-04-21 16:25:00|27782.7|26982.7|27859.6|27059.6|27862.4|27062.4|27777.4|26977.4|5
1682094600000|2023-04-21 16:30:00|27862|27062|27874.7|27074.7|27874.9|27074.9|27845.7|27045.7|10
1682094900000|2023-04-21 16:35:00|27869.3|27069.3|27822.2|27022.2|27869.3|27069.3|27771.7|26971.7|1
1682095200000|2023-04-21 16:40:00|27822.1|27022.1|27796|26996|27822.1|27022.1|27791.2|26991.2|20
1682095500000|2023-04-21 16:45:00|27803|27003|27776.2|26976.2|27803|27003|27716.6|26916.6|6
1682095800000|2023-04-21 16:50:00|27778.6|26978.6|27778.6|26978.6|27778.6|26978.6|27778.6|26978.6|3
1682096100000|2023-04-21 16:55:00|27749.1|26949.1|27726.3|26926.3|27768.1|26968.1|27726.3|26926.3|2
1682096400000|2023-04-21 17:00:00|27753.2|26953.2|27753.2|26953.2|27753.2|26953.2|27753.2|26953.2|1
1682096700000|2023-04-21 17:05:00|27753.8|26953.8|27771.8|26971.8|27803.1|27003.1|27753.8|26953.8|1
1682097000000|2023-04-21 17:10:00|27791.3|26991.3|27741.7|26941.7|27791.3|26991.3|27741.7|26941.7|0
1682097300000|2023-04-21 17:15:00|27739.3|26939.3|27736.9|26936.9|27739.3|26939.3|27736.9|26936.9|1
1682097600000|2023-04-21 17:20:00|27734.4|26934.4|27722.6|26922.6|27742.5|26942.5|27704.3|26904.3|4
1682097900000|2023-04-21 17:25:00|27720.2|26920.2|27606.9|26806.9|27720.4|27159.3|27152.6|26755.6|6
1682098200000|2023-04-21 17:30:00|27607.3|26807.3|27566|26766|27625.6|26825.6|27545.2|26745.2|2
1682098500000|2023-04-21 17:35:00|27568.2|26768.2|27603.5|26803.5|27636|26836|27566|26766|14
1682098800000|2023-04-21 17:40:00|27628.2|26828.2|27646.1|26846.1|27651|26851|27591|26791|16
1682099100000|2023-04-21 17:45:00|27622.9|26822.9|27583.4|26783.4|27642.6|26842.6|27583.4|26783.4|0
1682099400000|2023-04-21 17:50:00|27581.1|26781.1|27584.3|26784.3|27584.3|26784.3|27581.1|26781.1|1
1682099700000|2023-04-21 17:55:00|27591.3|26791.3|27626|26826|27733.1|27211.9|27251.9|26791.3|16
1682337600000|2023-04-24 12:00:00|27723.2|26923.2|27765.7|26965.7|27808.2|27008.2|27723.2|26923.2|4
1682337900000|2023-04-24 12:05:00|27766.2|26966.2|27663.2|26863.2|27822.8|27022.8|27645.8|26845.8|3
1682338200000|2023-04-24 12:10:00|27645.8|26845.8|27730.7|26930.7|27750.7|26950.7|27640.8|26840.8|5
1682338500000|2023-04-24 12:15:00|27730.6|26930.6|27725.7|26925.7|27743.1|26943.1|27718.2|26918.2|0
1682339100000|2023-04-24 12:25:00|27725.6|26925.6|27725.6|26925.6|27725.6|26925.6|27725.6|26925.6|0
1682339400000|2023-04-24 12:30:00|27725.7|26925.7|27728.2|26928.2|27728.2|26928.2|27725.7|26925.7|3
1682339700000|2023-04-24 12:35:00|27730.7|26930.7|27740.6|26940.6|27740.6|26940.6|27730.7|26930.7|0
1682340000000|2023-04-24 12:40:00|27738.1|26938.1|27735.6|26935.6|27740.6|26940.6|27733.1|26933.1|5
1682340300000|2023-04-24 12:45:00|27795.6|26995.6|27763|26963|27855.6|27055.6|27763|26963|10
1682340600000|2023-04-24 12:50:00|27763.1|26963.1|27825.5|27025.5|27825.5|27025.5|27763.1|26963.1|17
1682340900000|2023-04-24 12:55:00|27830.4|27030.4|27842.9|27042.9|27843|27043|27823|27023|4
1682341200000|2023-04-24 13:00:00|27840.5|27040.5|27842.9|27042.9|27847.9|27047.9|27840.4|27040.4|6
1682341500000|2023-04-24 13:05:00|27838|27038|27852.9|27052.9|27855.4|27055.4|27833|27033|7
1682341800000|2023-04-24 13:10:00|27857.9|27057.9|27835.4|27035.4|27860.4|27060.4|27835.4|27035.4|9
1682342100000|2023-04-24 13:15:00|27837.9|27037.9|27442.8|27402.8|27845.3|27402.8|27437.8|27020.2|7
1682342400000|2023-04-24 13:20:00|27445.3|27405.3|27840.2|27040.2|27842.7|27405.3|27445.3|27037.7|15
1682342700000|2023-04-24 13:25:00|27837.7|27037.7|27837.7|27037.7|27837.7|27037.7|27837.7|27037.7|5
1682343000000|2023-04-24 13:30:00|27842.7|27042.7|27842.7|27042.7|27842.7|27042.7|27842.7|27042.7|3
1682343300000|2023-04-24 13:35:00|27842.6|27042.6|27817.7|27017.7|27842.6|27410.2|27450.2|27017.7|5
1682343600000|2023-04-24 13:40:00|27820.2|27020.2|27820.2|27020.2|27822.7|27022.7|27817.7|27017.7|7
1682343900000|2023-04-24 13:45:00|27817.7|27017.7|27780.1|26980.1|27822.7|27022.7|27770.1|26970.1|8
1682344200000|2023-04-24 13:50:00|27780.2|26980.2|27910.1|27110.1|27939.8|27139.8|27780.2|26980.2|25
1682344500000|2023-04-24 13:55:00|27912.6|27112.6|27937.6|27137.6|27945.1|27145.1|27910.1|27110.1|3
1682344800000|2023-04-24 14:00:00|27604.2|27580.2|27967.6|27167.6|28002.6|27580.6|27596.8|27140.1|19
1682345100000|2023-04-24 14:05:00|27967.5|27167.5|27967.5|27167.5|27967.5|27167.5|27967.5|27167.5|7
1682345400000|2023-04-24 14:10:00|27930|27130|27930|27130|27932.5|27132.5|27930|27130|4
1682345700000|2023-04-24 14:15:00|27922.5|27122.5|27902.2|27102.2|27922.5|27122.5|27877.2|27077.2|50
1682346000000|2023-04-24 14:20:00|27904.7|27104.7|27897.1|27097.1|27904.7|27104.7|27877.1|27077.1|5
1682346300000|2023-04-24 14:25:00|27899.6|27099.6|28009.5|27209.5|28009.5|27209.5|27899.6|27099.6|15
1682346600000|2023-04-24 14:30:00|28007|27207|28019.4|27219.4|28019.4|27219.4|28007|27207|17
1682346900000|2023-04-24 14:35:00|28024.4|27224.4|28034.3|27234.3|28039.3|27239.3|28019.4|27219.4|6
1682347200000|2023-04-24 14:40:00|28031.8|27231.8|27671.8|27631.8|28031.8|27631.8|27634.3|27199.3|15
1682347500000|2023-04-24 14:45:00|27674.3|27634.3|27651.9|27611.9|28084.5|27661.8|27651.9|27234.4|13
1682347800000|2023-04-24 14:50:00|27649.4|27609.4|27641.9|27601.9|28039.3|27615|27631.4|27216.9|4
1682348100000|2023-04-24 14:55:00|27611.4|27587.4|27636.9|27596.9|28016.9|27596.9|27611.4|27199.4|6
1682348400000|2023-04-24 15:00:00|27639.4|27599.4|28009.5|27209.5|28044.3|27599.4|27636.9|27209.4|11
1682348700000|2023-04-24 15:05:00|28007|27207|27507.1|27467.1|28007|27497|27507.1|27099.6|27
1682349000000|2023-04-24 15:10:00|27504.6|27464.6|27874.5|27074.5|27877|27464.6|27504.6|27074.5|5
1682349300000|2023-04-24 15:15:00|27857|27057|27854.5|27054.5|27859.6|27432.6|27449.6|27029.7|13
1682349600000|2023-04-24 15:20:00|27852.1|27052.1|27799.6|26999.6|27869.6|27417.1|27457.1|26999.6|7
1682349900000|2023-04-24 15:25:00|27799.7|26999.7|27439.6|27399.6|27799.7|27415.1|27434.1|26999.7|3
1682350200000|2023-04-24 15:30:00|27437.1|27397.1|27849.5|27049.5|27849.6|27397.1|27437.1|27047.1|8
1682350500000|2023-04-24 15:35:00|27844.6|27044.6|27861.9|27061.9|27866.9|27066.9|27839.6|27039.6|3
1682350800000|2023-04-24 15:40:00|27842|27042|27856.9|27056.9|27856.9|27056.9|27841.9|27041.9|1
1682351100000|2023-04-24 15:45:00|27832|27032|27851.9|27051.9|27851.9|27416.9|27456.9|27031.9|3
1682351400000|2023-04-24 15:50:00|27869.3|27069.3|27876.8|27076.8|27876.8|27076.8|27869.3|27069.3|2
1682351700000|2023-04-24 15:55:00|27876.9|27076.9|27911.8|27111.8|27936.8|27136.8|27876.9|27076.9|2
1682352300000|2023-04-24 16:05:00|27904.3|27104.3|27926.8|27126.8|27926.8|27126.8|27904.3|27104.3|1
1682352600000|2023-04-24 16:10:00|27926.7|27126.7|27929.2|27129.2|27929.3|27129.3|27926.7|27126.7|0
1682352900000|2023-04-24 16:15:00|27904.4|27104.4|27503.7|27479.7|27929.2|27479.7|27503.7|27104.2|2
1682353200000|2023-04-24 16:20:00|27503.6|27479.6|27464.2|27424.2|27884.2|27479.6|27461.2|27074.2|9
1682353500000|2023-04-24 16:25:00|27461.2|27437.2|27464.2|27424.2|27464.2|27439.7|27458.7|27424.2|5
1682353800000|2023-04-24 16:30:00|27859.2|27059.2|27864.2|27064.2|27871.7|27426.7|27466.7|27056.7|5
1682354100000|2023-04-24 16:35:00|27864.1|27064.1|27851.7|27051.7|27864.1|27064.1|27851.7|27051.7|0
1682354400000|2023-04-24 16:40:00|27846.7|27046.7|27461.6|27421.6|27846.7|27426.6|27461.6|27044.2|3
1682354700000|2023-04-24 16:45:00|27464.1|27424.1|27469.1|27429.1|27844.1|27429.1|27461.6|27044|7
1682355000000|2023-04-24 16:50:00|27463.6|27439.6|27831.5|27031.5|27831.5|27439.6|27463.5|27029.1|7
1682355300000|2023-04-24 16:55:00|27829|27029|27829|27029|27829|27029|27829|27029|3
1682355600000|2023-04-24 17:00:00|27441.5|27401.5|27941.5|27141.5|27941.5|27401.5|27441.5|27024|12
1682355900000|2023-04-24 17:05:00|27941.6|27141.6|27899|27099|27959|27159|27894|27094|4
1682356200000|2023-04-24 17:10:00|27898.9|27098.9|27896.5|27096.5|27898.9|27098.9|27894|27094|1
1682356500000|2023-04-24 17:15:00|27889|27089|27873.9|27073.9|27889|27089|27871.4|27071.4|0
1682356800000|2023-04-24 17:20:00|27911.4|27111.4|27921.4|27121.4|27923.9|27123.9|27899|27099|48
1682357100000|2023-04-24 17:25:00|27916.4|27116.4|27891.4|27091.4|27921.4|27461.4|27459|27044|47
1682357400000|2023-04-24 17:30:00|27888.9|27088.9|27883.9|27083.9|27888.9|27088.9|27871.4|27071.4|4
1682357700000|2023-04-24 17:35:00|27888.9|27088.9|27513.4|27489.4|27926.4|27489.4|27513.4|27088.9|4
1682358000000|2023-04-24 17:40:00|27518.4|27494.4|27941.3|27141.3|27941.4|27494.4|27518.4|27128.9|10
1682358300000|2023-04-24 17:45:00|27936.4|27136.4|27941.3|27141.3|27946.3|27146.3|27936.4|27136.4|1
1682358600000|2023-04-24 17:50:00|27931.4|27131.4|27948.8|27148.8|27953.8|27529.3|27553.3|27131.4|19
1682358900000|2023-04-24 17:55:00|27953.8|27153.8|27956.4|27156.4|28013.8|27536.3|27576.3|27146.4|20
1682424000000|2023-04-25 12:00:00|27626.6|27602.6|28022.1|27222.1|28076.7|27605|27602.3|27174.9|37
1682424300000|2023-04-25 12:05:00|27985|27185|27972.5|27172.5|27997.4|27197.4|27962.7|27162.7|8
1682424600000|2023-04-25 12:10:00|27982.4|27182.4|27992.3|27192.3|28002.3|27202.3|27977.5|27177.5|0
1682424900000|2023-04-25 12:15:00|27994.8|27194.8|28024.7|27224.7|28094.1|27612.5|27594.4|27194.8|7
1682425200000|2023-04-25 12:20:00|28029.6|27229.6|28007.3|27207.3|28029.6|27229.6|28007.3|27207.3|3
1682425500000|2023-04-25 12:25:00|28004.8|27204.8|28002.3|27202.3|28004.8|27204.8|28002.3|27202.3|0
1682425800000|2023-04-25 12:30:00|28017.1|27217.1|27987.4|27187.4|28049.3|27577.3|27617.3|27187.4|5
1682426100000|2023-04-25 12:35:00|27987.3|27187.3|28012.1|27212.1|28012.1|27212.1|27987.3|27187.3|0
1682426400000|2023-04-25 12:40:00|28014.6|27214.6|28014.5|27214.5|28017|27217|28014.5|27214.5|1
1682426700000|2023-04-25 12:45:00|28017|27217|27999.6|27199.6|28039.3|27634.7|27658.7|27199.6|2
1682427000000|2023-04-25 12:50:00|28002.1|27202.1|27562.5|27522.5|28002.1|27522.5|27562.5|27144.9|9
1682427300000|2023-04-25 12:55:00|27562.4|27522.4|27964.8|27164.8|27999.5|27570.2|27559.4|27159.9|5
1682427600000|2023-04-25 13:00:00|27957.4|27157.4|27967.3|27167.3|27967.3|27167.3|27952.4|27152.4|4
1682427900000|2023-04-25 13:05:00|27967.2|27167.2|27972.2|27172.2|27972.2|27172.2|27967.2|27167.2|2
1682428200000|2023-04-25 13:10:00|27599.6|27559.6|27989.6|27189.6|27989.6|27572.1|27594.1|27189.4|5
1682428500000|2023-04-25 13:15:00|27612|27572|27969.6|27169.6|27989.6|27574.5|27607|27167.1|4
1682428800000|2023-04-25 13:20:00|27974.5|27174.5|27974.5|27174.5|27981.9|27579.8|27598.9|27169.6|7
1682429100000|2023-04-25 13:25:00|27972|27172|27976.9|27176.9|27979.4|27179.4|27969.5|27169.5|6
1682429400000|2023-04-25 13:30:00|27972|27172|27567|27527|27974.5|27532.6|27549|27154.5|10
1682429700000|2023-04-25 13:35:00|27959.5|27159.5|27974.4|27174.4|27974.4|27556.9|27591.9|27159.5|7
1682430000000|2023-04-25 13:40:00|27596.9|27556.9|27596.8|27556.8|27974.4|27556.9|27596.8|27174.4|2
1682430300000|2023-04-25 13:45:00|27974.3|27174.3|27969.4|27169.4|27974.4|27569.8|27583.8|27166.9|12
1682430600000|2023-04-25 13:50:00|27579.4|27539.4|27974.3|27174.3|27974.3|27539.4|27579.4|27152|7
1682430900000|2023-04-25 13:55:00|27981.8|27181.8|27964.5|27164.5|27986.8|27587.2|27611.2|27162|10
1682431200000|2023-04-25 14:00:00|27949.5|27149.5|28001.9|27201.9|28001.9|27587.3|27562|27149.4|8
1682431500000|2023-04-25 14:05:00|28016.8|27216.8|28036.7|27236.7|28039.2|27239.2|28016.8|27216.8|10
1682431800000|2023-04-25 14:10:00|28039.2|27239.2|28041.6|27241.6|28044.1|27244.1|28034.2|27234.2|1
1682432100000|2023-04-25 14:15:00|28036.6|27236.6|28026.6|27226.6|28039.1|27239.1|28024.1|27224.1|7
1682432400000|2023-04-25 14:20:00|28029.1|27229.1|28036.5|27236.5|28044.1|27244.1|28026.6|27226.6|27
1682432700000|2023-04-25 14:25:00|28031.6|27231.6|28024.1|27224.1|28031.6|27231.6|28009.1|27209.1|9
1682433000000|2023-04-25 14:30:00|28014.2|27214.2|28009.1|27209.1|28014.2|27579.1|27596.1|27194.1|12
1682433300000|2023-04-25 14:35:00|28008.8|27208.8|28009|27209|28009.1|27572.1|27593.6|27203.9|8
1682433600000|2023-04-25 14:40:00|27621.6|27581.6|27621.5|27581.5|27621.6|27581.6|27621.5|27581.5|1
1682433900000|2023-04-25 14:45:00|27616.5|27576.5|27616.5|27576.5|27616.5|27576.5|27616.5|27576.5|2
1682434200000|2023-04-25 14:50:00|27614|27574|27955.4|27155.4|27960.4|27574|27544.9|27140.4|126
1682434500000|2023-04-25 14:55:00|27952.9|27152.9|27965.3|27165.3|27965.3|27165.3|27935.4|27135.4|7
1682434800000|2023-04-25 15:00:00|27965.6|27165.6|28022.9|27222.9|28022.9|27557.9|27595.4|27165.6|3
1682435100000|2023-04-25 15:05:00|28025.3|27225.3|27973.1|27173.1|28027.8|27227.8|27945.6|27145.6|9
1682435400000|2023-04-25 15:10:00|27973|27173|27965.4|27165.4|28007.8|27590.2|27580.4|27150.5|6
1682435700000|2023-04-25 15:15:00|27955.4|27155.4|27935.6|27135.6|27955.5|27155.5|27900.7|27100.7|4
1682436000000|2023-04-25 15:20:00|27915.8|27115.8|27925.6|27125.6|27940.6|27538.3|27523.1|27115.6|7
1682436300000|2023-04-25 15:25:00|27928|27128|27957.8|27157.8|27975.3|27175.3|27928|27128|11
1682436600000|2023-04-25 15:30:00|27955.4|27155.4|27987.6|27187.6|27987.6|27567.5|27560.7|27145.3|7
1682436900000|2023-04-25 15:35:00|27997.5|27197.5|27985.1|27185.1|28002.4|27587.4|27624.9|27185.1|4
1682437200000|2023-04-25 15:40:00|27985|27185|27972.5|27172.5|27985|27185|27972.5|27172.5|14
1682437500000|2023-04-25 15:45:00|27985|27185|27962.5|27162.5|27985|27545.1|27585|27162.5|3
1682437800000|2023-04-25 15:50:00|27984.8|27184.8|27984.8|27184.8|27985|27185|27984.8|27184.8|1
1682438100000|2023-04-25 15:55:00|27999.7|27199.7|27997.1|27197.1|27999.7|27199.7|27997.1|27197.1|0
1682438400000|2023-04-25 16:00:00|27999.6|27199.6|28037.1|27237.1|28037.1|27597.7|27619.1|27197.1|5
1682438700000|2023-04-25 16:05:00|28027.2|27227.2|28037.1|27237.1|28037.1|27237.1|28027.2|27227.2|6
1682439000000|2023-04-25 16:10:00|28027.2|27227.2|28039.6|27239.6|28039.6|27239.6|28027.1|27227.1|1
1682439300000|2023-04-25 16:15:00|28039.5|27239.5|28039.5|27239.5|28039.5|27239.5|28039.5|27239.5|0
1682439600000|2023-04-25 16:20:00|28037|27237|28039.5|27239.5|28039.5|27239.5|28027|27227|2
1682439900000|2023-04-25 16:25:00|28039.4|27239.4|28044.4|27244.4|28044.4|27244.4|28039.4|27239.4|0
1682440200000|2023-04-25 16:30:00|28042|27242|28034.4|27234.4|28042|27612.4|27636.4|27214.4|2
1682440500000|2023-04-25 16:35:00|28031.9|27231.9|28024.4|27224.4|28034.4|27234.4|28024.4|27224.4|0
1682440800000|2023-04-25 16:40:00|28024.3|27224.3|28029.3|27229.3|28029.3|27229.3|28021.8|27221.8|0
1682441100000|2023-04-25 16:45:00|28024.3|27224.3|28026.8|27226.8|28029.3|27229.3|28024.3|27224.3|5
1682441400000|2023-04-25 16:50:00|28024.3|27224.3|28026.8|27226.8|28026.8|27226.8|28024.3|27224.3|0
1682441700000|2023-04-25 16:55:00|28019.3|27219.3|28121.3|27321.3|28121.3|27676.6|27667.1|27207.4|15
1682442000000|2023-04-25 17:00:00|28131.2|27331.2|28179.2|27379.2|28260.6|27777.8|27817.8|27321.3|13
1682442300000|2023-04-25 17:05:00|28179.1|27379.1|28224.1|27424.1|28224.1|27424.1|28161.6|27361.6|2
1682442600000|2023-04-25 17:10:00|28226.6|27426.6|28229.1|27429.1|28264.1|27816.8|27840.8|27277.3|9
1682442900000|2023-04-25 17:15:00|28231.5|27431.5|28298.4|27498.4|28303.1|27503.1|28182.4|27382.4|18
1682443200000|2023-04-25 17:20:00|28303.3|27503.3|28324.5|27524.5|28332.4|27532.4|28303.3|27503.3|0
1682443500000|2023-04-25 17:25:00|28324.4|27524.4|27993.8|27953.8|28371.5|27956.5|27993.8|27489|27
1682443800000|2023-04-25 17:30:00|27996.8|27956.8|28402.9|27602.9|28438.5|28001.2|27996.8|27551.2|38
1682444100000|2023-04-25 17:35:00|28397.9|27597.9|28402.9|27602.9|28403.1|27603.1|28383.1|27583.1|0
1682444400000|2023-04-25 17:40:00|28013.1|27973.1|28326.2|27526.2|28408.1|27986.1|28010.1|27513.9|8
1682444700000|2023-04-25 17:45:00|28318.8|27518.8|28283.7|27483.7|28318.8|27518.8|28283.7|27483.7|7
1682445000000|2023-04-25 17:50:00|28259|27459|28214.5|27414.5|28281.2|27481.2|28192.3|27392.3|4
1682445300000|2023-04-25 17:55:00|28229.3|27429.3|28214.5|27414.5|28244.1|27444.1|28214.5|27414.5|7
1682510400000|2023-04-26 12:00:00|28250.1|27450.1|28071.8|27271.8|28250.1|27450.1|28071.8|27271.8|39
1682510700000|2023-04-26 12:05:00|28067|27267|27765|26965|28081.8|27649.3|27609.3|26956.8|17
1682511000000|2023-04-26 12:10:00|27764.9|26964.9|27579.3|26779.3|27765.5|27304|27224.4|26779.3|17
1682511300000|2023-04-26 12:15:00|27578.7|26778.7|27732.2|26932.2|27830.1|27200.9|27215.7|26778.7|24
1682511600000|2023-04-26 12:20:00|27734.7|26934.7|27627.6|26827.6|27734.7|26934.7|27600.1|26800.1|13
1682511900000|2023-04-26 12:25:00|27628.3|26828.3|27659.9|26859.9|27691.5|27235|27237.7|26817.2|65
1682512200000|2023-04-26 12:30:00|27662.3|26862.3|27756.1|26956.1|27756.1|26956.1|27662.3|26862.3|13
1682515800000|2023-04-26 13:30:00|27626.7|26826.7|27626.7|26826.7|27626.7|26826.7|27626.7|26826.7|245
1682516400000|2023-04-26 13:40:00|27621.6|26821.6|27409.2|26609.2|27624.3|27197.3|27153.8|26608.4|50
1682517300000|2023-04-26 13:55:00|27490.4|26690.4|27458.7|26658.7|27512.3|26712.3|27441.7|26641.7|46
1682517600000|2023-04-26 14:00:00|27456.3|26656.3|27436.8|26636.8|27473.3|27024.8|27031.7|26600.3|13
1682520600000|2023-04-26 14:50:00|27399|26599|27384.4|26584.4|27399|26599|27384.4|26584.4|147
1682596800000|2023-04-27 12:00:00|27298.2|26498.2|27097.4|27057.4|27558.8|27073.7|26883.8|26446.1|53
1682597100000|2023-04-27 12:05:00|27096.5|27056.5|27336.6|26536.6|27454.1|27056.5|26976.3|26518.4|57
1682597400000|2023-04-27 12:10:00|27334.2|26534.2|26508|25708|27336.6|26785.9|26075.1|25692.9|91
1682597700000|2023-04-27 12:15:00|26505.6|25705.6|26835.4|26035.4|26845.4|26113.6|25975|25656.4|40
1682598000000|2023-04-27 12:20:00|26835.3|26035.3|26645.9|25845.9|26835.3|26395.9|26225.4|25810.4|38
1682598300000|2023-04-27 12:25:00|26640.9|25840.9|26604.9|25804.9|26666.1|26188.8|26181.5|25766.1|24
1682598600000|2023-04-27 12:30:00|26661.7|25861.7|26716|25916|26721|26306|26346|25835|5
1682598900000|2023-04-27 12:35:00|26310.5|26286.5|26658.4|25858.4|26693.5|26286.5|26295.5|25821|39
1682599200000|2023-04-27 12:40:00|26658.8|25858.8|26637.4|25837.4|26664.7|25864.7|26637.4|25837.4|5
1682599500000|2023-04-27 12:45:00|26636.3|25836.3|26638.9|25838.9|26638.9|25838.9|26633.9|25833.9|2
1682599800000|2023-04-27 12:50:00|26641.4|25841.4|26594|25794|26668.9|26197.8|26208.9|25791.4|8
1682600100000|2023-04-27 12:55:00|26196.4|26172.4|26693.9|25893.9|26694|26237|26195.9|25808.9|5
1682600400000|2023-04-27 13:00:00|26699|25899|26688.8|25888.8|26699|26238.7|26278.7|25888.7|4
1682600700000|2023-04-27 13:05:00|26686.3|25886.3|26678.6|25878.6|26688.8|26284|26305.6|25873.6|1
1682601000000|2023-04-27 13:10:00|26678.5|25878.5|26286|26246|26678.5|26248.7|26286|25871|2
1682601300000|2023-04-27 13:15:00|26639.2|25839.2|26611.2|25811.2|26639.2|25839.2|26611.2|25811.2|10
1682601600000|2023-04-27 13:20:00|26598.7|25798.7|26616.1|25816.1|26655.7|26208.8|26248.7|25791.2|14
1682601900000|2023-04-27 13:25:00|26616.2|25816.2|26571.5|25771.5|26616.2|26166.7|26206.7|25754.2|11
1682602200000|2023-04-27 13:30:00|26569|25769|26626.4|25826.4|26626.4|25826.4|26561.5|25761.5|4
1682602500000|2023-04-27 13:35:00|26621.4|25821.4|26566.3|25766.3|26621.4|25821.4|26566.3|25766.3|23
1682602800000|2023-04-27 13:40:00|26566.4|25766.4|26608.3|25808.3|26718.3|26326.4|26200.9|25743.4|33
1682603100000|2023-04-27 13:45:00|26613.1|25813.1|26593.9|25793.9|26633.3|25833.3|26593.9|25793.9|4
1682603400000|2023-04-27 13:50:00|26591.5|25791.5|26591.1|25791.1|26591.5|25791.5|26591|25791|0
1682603700000|2023-04-27 13:55:00|26591.2|25791.2|26596.5|25796.5|26637.2|25837.2|26565.6|25765.6|20
1682604000000|2023-04-27 14:00:00|26596.4|25796.4|26594.5|25794.5|26680.6|25880.6|26594.5|25794.5|7
1682604300000|2023-04-27 14:05:00|26597|25797|26589.6|25789.6|26619.6|25819.6|26589.6|25789.6|4
1682604600000|2023-04-27 14:10:00|26589.5|25789.5|26617|25817|26617|26164.8|26204.5|25789.5|6
1682604900000|2023-04-27 14:15:00|26616.9|25816.9|26604.9|25804.9|26617.2|25817.2|26602.5|25802.5|0
1682605200000|2023-04-27 14:20:00|26604.7|25804.7|26636.1|25836.1|26636.4|25836.4|26604.7|25804.7|8
1682605500000|2023-04-27 14:25:00|26640.9|25840.9|26631.2|25831.2|26640.9|25840.9|26631.2|25831.2|1
1682605800000|2023-04-27 14:30:00|26655.5|25855.5|26657.1|25857.1|26709.5|26284.7|26324.7|25852.3|12
1682606100000|2023-04-27 14:35:00|26644.5|25844.5|26642.1|25842.1|26656.5|25856.5|26642.1|25842.1|0
1682606400000|2023-04-27 14:40:00|26639.7|25839.7|26668.7|25868.7|26668.7|25868.7|26621.5|25821.5|3
1682606700000|2023-04-27 14:45:00|26668.8|25868.8|26644|25844|26680.8|25880.8|26644|25844|4
1682607000000|2023-04-27 14:50:00|26641.6|25841.6|26723.9|25923.9|26723.9|25923.9|26634|25834|7
1682607300000|2023-04-27 14:55:00|26726.3|25926.3|26838.8|26038.8|26943.7|26143.7|26726.3|25926.3|7
1682607600000|2023-04-27 15:00:00|26843.8|26043.8|26821.4|26021.4|26848.8|26048.8|26819|26019|2
1682607900000|2023-04-27 15:05:00|26819|26019|26821.4|26021.4|26821.4|26021.4|26819|26019|1
1682608200000|2023-04-27 15:10:00|26818.9|26018.9|26816.3|26016.3|26838.9|26038.9|26816.3|26016.3|13
1682608500000|2023-04-27 15:15:00|26799.5|25999.5|26826.4|26026.4|26826.4|26381.4|26400.9|25998.9|3
1682608800000|2023-04-27 15:20:00|26824|26024|26833.8|26033.8|26833.9|26033.9|26818.8|26018.8|2
1682609100000|2023-04-27 15:25:00|26833.7|26033.7|26458.8|26418.8|26833.7|26418.8|26458.8|26033.7|1
1682609400000|2023-04-27 15:30:00|26851.2|26051.2|26848.6|26048.6|26853.7|26053.7|26848.6|26048.6|3
1682609700000|2023-04-27 15:35:00|26459.1|26419.1|26814.2|26014.2|26814.7|26419.1|26458.6|25989.5|3
1682610000000|2023-04-27 15:40:00|26814.1|26014.1|26784.3|25984.3|26833.8|26033.8|26784.3|25984.3|2
1682610300000|2023-04-27 15:45:00|26789.1|25989.1|26784.2|25984.2|26789.1|25989.1|26784.2|25984.2|5
1682610600000|2023-04-27 15:50:00|26781.8|25981.8|26803.5|26003.5|26803.5|26003.5|26779.4|25979.4|3
1682610900000|2023-04-27 15:55:00|26803.3|26003.3|26778.6|25978.6|26803.3|26003.3|26778.6|25978.6|2
1682611200000|2023-04-27 16:00:00|26778.5|25978.5|26773.7|25973.7|26778.5|25978.5|26773.7|25973.7|6
1682611500000|2023-04-27 16:05:00|26828.7|26028.7|26853.9|26053.9|26878.9|26078.9|26826.2|26026.2|10
1682611800000|2023-04-27 16:10:00|26827.6|26027.6|26830|26030|26830|26030|26827.5|26027.5|0
1682612100000|2023-04-27 16:15:00|26832.3|26032.3|26827|26027|26901.3|26101.3|26827|26027|6
1682612400000|2023-04-27 16:20:00|26816.5|26016.5|26804.5|26004.5|26817.5|26017.5|26797.3|25997.3|2
1682612700000|2023-04-27 16:25:00|26806.9|26006.9|26766.4|25966.4|26806.9|26006.9|26716.9|25916.9|10
1682613000000|2023-04-27 16:30:00|26766.3|25966.3|26781.7|25981.7|26784.2|25984.2|26693|25893|11
1682613300000|2023-04-27 16:35:00|26781.8|25981.8|26747.5|25947.5|26814.4|26014.4|26747.5|25947.5|1
1682613600000|2023-04-27 16:40:00|26752.3|25952.3|26717.2|25917.2|26801.9|26001.9|26712.5|25912.5|2
1682613900000|2023-04-27 16:45:00|26714.8|25914.8|26714.4|25914.4|26719.3|25919.3|26709.4|25909.4|0
1682614200000|2023-04-27 16:50:00|26712|25912|26717.1|25917.1|26731.8|25931.8|26712|25912|8
1682614500000|2023-04-27 16:55:00|26315.6|26275.6|26692.2|25892.2|26692.3|26277.1|26315.6|25889.7|5
1682614800000|2023-04-27 17:00:00|26692.1|25892.1|26743|25943|26762.1|25962.1|26692.1|25892.1|2
1682615100000|2023-04-27 17:05:00|26742.1|25942.1|26809.4|26009.4|26814.4|26014.4|26742.1|25942.1|2
1682615400000|2023-04-27 17:10:00|26804.6|26004.6|26812|26012|26819.5|26019.5|26802.2|26002.2|1
1682615700000|2023-04-27 17:15:00|26816.7|26016.7|26782.1|25982.1|26866.9|26439.3|26475.2|25982.1|4
1682616000000|2023-04-27 17:20:00|26791.7|25991.7|26859.4|26059.4|26859.4|26379.5|26419.5|25991.7|5
1682616300000|2023-04-27 17:25:00|26856.9|26056.9|27003.5|26203.5|27290|26784.5|26483.3|26056.9|40
1682616600000|2023-04-27 17:30:00|26946|26146|26991.1|26191.1|27063.8|26263.8|26913.6|26113.6|12
1682616900000|2023-04-27 17:35:00|27020.9|26220.9|27033.6|26233.6|27033.6|26233.6|26976.1|26176.1|5
1682617200000|2023-04-27 17:40:00|27058.7|26258.7|27147.3|26347.3|27147.3|26347.3|27058.7|26258.7|0
1682617500000|2023-04-27 17:45:00|27147|26347|27144.5|26344.5|27147|26347|27144.5|26344.5|1
1682617800000|2023-04-27 17:50:00|27146.9|26346.9|27221.8|26421.8|27239.6|26439.6|27146.9|26346.9|12
1682618100000|2023-04-27 17:55:00|27224.2|26424.2|27231.8|26431.8|27296.8|26496.8|27181.8|26381.8|11
1682683200000|2023-04-28 12:00:00|27239.4|26439.4|27475.9|26675.9|27622.1|26822.1|27158.4|26358.4|45
1682683500000|2023-04-28 12:05:00|27473.3|26673.3|27205.9|26405.9|27473.3|26673.3|27200.9|26400.9|5
1682683800000|2023-04-28 12:10:00|27230.9|26430.9|27101|26301|27233.4|26433.4|27101|26301|6
1682684100000|2023-04-28 12:15:00|27098.6|26298.6|26625.7|26585.7|27098.6|26661.3|26625.7|26213.2|3
1682684400000|2023-04-28 12:20:00|26615.2|26591.2|27142.1|26342.1|27142.1|26591.2|26611.1|26123.7|9
1682684700000|2023-04-28 12:25:00|27116.2|26316.2|27090.6|26290.6|27116.2|26316.2|27090.6|26290.6|5
1682685000000|2023-04-28 12:30:00|27090.2|26290.2|27061.6|26261.6|27091.9|26291.9|27032.9|26232.9|7
1682685300000|2023-04-28 12:35:00|27056.9|26256.9|27062.6|26262.6|27064.5|26264.5|27042.6|26242.6|1
1682685600000|2023-04-28 12:40:00|27079.4|26279.4|27065.2|26265.2|27079.4|26279.4|27043.7|26243.7|2
1682685900000|2023-04-28 12:45:00|27044|26244|27042.9|26242.9|27044|26244|27042.5|26242.5|1
1682686200000|2023-04-28 12:50:00|27052.4|26252.4|27217.9|26417.9|27232.8|26432.8|27052.4|26252.4|4
1682686500000|2023-04-28 12:55:00|27220.3|26420.3|27187.9|26387.9|27225.4|26425.4|27175.7|26375.7|1
1682686800000|2023-04-28 13:00:00|27187|26387|27179.6|26379.6|27187|26748|26771.7|26347.9|5
1682687100000|2023-04-28 13:05:00|27177.3|26377.3|26749.9|26709.9|27182.3|26722.7|26746.3|26344.2|3
1682687400000|2023-04-28 13:10:00|26749.8|26709.8|26749.8|26709.8|26749.8|26709.8|26749.8|26709.8|0
1682687700000|2023-04-28 13:15:00|27085.8|26285.8|26752|26712|27136.6|26712|26751.9|26285.8|1
1682688000000|2023-04-28 13:20:00|26749.6|26709.6|26737.4|26697.4|27124.5|26712|26737.4|26324.3|2
1682688300000|2023-04-28 13:25:00|26737.3|26697.3|27191.2|26391.2|27210.9|26700.5|26717|26336.5|10
1682688600000|2023-04-28 13:30:00|27193.6|26393.6|27182.5|26382.5|27193.6|26802.7|26824.1|26368.3|5
1682688900000|2023-04-28 13:35:00|27196.6|26396.6|27226.3|26426.3|27228.7|26428.7|27194.1|26394.1|1
1682689200000|2023-04-28 13:40:00|27228.6|26428.6|27228.8|26428.8|27231.1|26431.1|27226.4|26426.4|0
1682689500000|2023-04-28 13:45:00|27228.6|26428.6|27229|26429|27229|26801.3|26825.3|26420.5|2
1682689800000|2023-04-28 13:50:00|27244.7|26444.7|27296.8|26496.8|27306.2|26506.2|27240.2|26440.2|5
1682690100000|2023-04-28 13:55:00|27282.6|26482.6|27245.8|26445.8|27282.6|26482.6|27245.8|26445.8|3
1682690400000|2023-04-28 14:00:00|26818.8|26778.8|27143.6|26343.6|27209.1|26825.8|26816|26343.6|6
1682690700000|2023-04-28 14:05:00|27141.2|26341.2|26757.9|26733.9|27146.1|26733.9|26757.9|26333.6|0
1682691000000|2023-04-28 14:10:00|26758|26734|27183.1|26383.1|27183.1|26734|26757.3|26333.5|3
1682691300000|2023-04-28 14:15:00|27185.4|26385.4|27183|26383|27185.4|26385.4|27183|26383|0
1682691600000|2023-04-28 14:20:00|27185.4|26385.4|27175.9|26375.9|27185.4|26385.4|27173.6|26373.6|1
1682691900000|2023-04-28 14:25:00|27187.7|26387.7|27175.6|26375.6|27187.7|26387.7|27168.4|26368.4|2
1682692200000|2023-04-28 14:30:00|27173.3|26373.3|27205.1|26405.1|27205.1|26773.4|26813.2|26370.9|2
1682692500000|2023-04-28 14:35:00|27202.8|26402.8|27173.2|26373.2|27217.2|26785.4|26825.4|26368.5|6
1682692800000|2023-04-28 14:40:00|27170.8|26370.8|27167.6|26367.6|27170.8|26370.8|27148.6|26348.6|4
1682693100000|2023-04-28 14:45:00|27167.4|26367.4|27209|26409|27209|26409|27162.7|26362.7|2
1682693400000|2023-04-28 14:50:00|27213.7|26413.7|27222|26422|27246.5|26446.5|27194.8|26394.8|3
1682693700000|2023-04-28 14:55:00|27200.9|26400.9|27183.2|26383.2|27200.9|26400.9|27183.2|26383.2|4
1682694000000|2023-04-28 15:00:00|27180.8|26380.8|27194.9|26394.9|27194.9|26394.9|27180.8|26380.8|1
1682694300000|2023-04-28 15:05:00|27196.6|26396.6|27201.3|26401.3|27206.1|26406.1|27196.6|26396.6|0
1682694600000|2023-04-28 15:10:00|27199|26399|27196.6|26396.6|27199|26399|27194.2|26394.2|0
1682694900000|2023-04-28 15:15:00|27194.2|26394.2|27191.8|26391.8|27194.2|26804.9|26828.9|26387.2|2
1682695200000|2023-04-28 15:20:00|27187.1|26387.1|27191.7|26391.7|27191.8|26391.8|27184.8|26384.8|1
1682695500000|2023-04-28 15:25:00|27186.9|26386.9|27181.5|26381.5|27189.2|26389.2|27181.5|26381.5|0
1682695800000|2023-04-28 15:30:00|27179.1|26379.1|26779.1|26739.1|27181.5|26754.1|26779.1|26351.7|4
1682696100000|2023-04-28 15:35:00|26780|26740|27192.1|26392.1|27192.1|26740|26780|26378.8|5
1682696400000|2023-04-28 15:40:00|27187.1|26387.1|27200.6|26400.6|27210.5|26410.5|27187.1|26387.1|3
1682696700000|2023-04-28 15:45:00|27195.6|26395.6|27212.5|26412.5|27215|26415|27195.6|26395.6|1
1682697000000|2023-04-28 15:50:00|27205.5|26405.5|27183.5|26383.5|27210|26410|27181|26381|0
1682697300000|2023-04-28 15:55:00|27181.1|26381.1|27245.9|26445.9|27245.9|26762.1|26786.1|26381|4
1682697600000|2023-04-28 16:00:00|27250.8|26450.8|27217.1|26417.1|27252.9|26452.9|27207.7|26407.7|0
1682697900000|2023-04-28 16:05:00|27214.7|26414.7|27309.6|26509.6|27309.6|26509.6|27212.8|26412.8|4
1682698200000|2023-04-28 16:10:00|27311.9|26511.9|27284.8|26484.8|27312.1|26512.1|27275|26475|4
1682698500000|2023-04-28 16:15:00|27289.8|26489.8|27282.3|26482.3|27289.8|26489.8|27262.3|26462.3|1
1682698800000|2023-04-28 16:20:00|27277.3|26477.3|27292.7|26492.7|27312.6|26512.6|27277.3|26477.3|1
1682699100000|2023-04-28 16:25:00|27272.7|26472.7|27262.5|26462.5|27282.7|26482.7|27262.5|26462.5|5
1682699400000|2023-04-28 16:30:00|27242.3|26442.3|27242.5|26442.5|27244.8|26444.8|27232.3|26432.3|1
1682699700000|2023-04-28 16:35:00|27242.3|26442.3|27257.3|26457.3|27257.3|26457.3|27242.3|26442.3|1
1682700000000|2023-04-28 16:40:00|27262|26462|27262.2|26462.2|27262.3|26462.3|27262|26462|0
1682700300000|2023-04-28 16:45:00|26862.5|26838.5|26901.9|26861.9|27267.1|26865.2|26861.6|26461.3|6
1682700600000|2023-04-28 16:50:00|26899.9|26859.9|27229.8|26429.8|27237.1|26861.9|26899.9|26407.8|10
1682700900000|2023-04-28 16:55:00|27232.2|26432.2|27237.1|26437.1|27244.5|26444.5|27232.2|26432.2|2
1682701200000|2023-04-28 17:00:00|27234.8|26434.8|27232.1|26432.1|27234.8|26434.8|27232.1|26432.1|0
1682701500000|2023-04-28 17:05:00|27229.6|26429.6|27266.5|26466.5|27266.5|26466.5|27229.6|26429.6|3
1682701800000|2023-04-28 17:10:00|27267.1|26467.1|27286.4|26486.4|27286.4|26859.4|26899.2|26466.9|7
1682702100000|2023-04-28 17:15:00|27260.6|26460.6|27232|26432|27260.6|26460.6|27222|26422|4
1682702400000|2023-04-28 17:20:00|27234.3|26434.3|27229|26429|27234.3|26434.3|27224.3|26424.3|1
1682702700000|2023-04-28 17:25:00|27226.6|26426.6|27202.1|26402.1|27229|26817|26816.1|26402.1|9
1682703000000|2023-04-28 17:30:00|27199.7|26399.7|27189.1|26389.1|27206.8|26406.8|27189.1|26389.1|1
1682703300000|2023-04-28 17:35:00|27189.4|26389.4|27233.6|26433.6|27233.6|26433.6|27189.4|26389.4|6
1682703600000|2023-04-28 17:40:00|27233.5|26433.5|27233.5|26433.5|27233.5|26433.5|27233.5|26433.5|0
1682703900000|2023-04-28 17:45:00|27231.2|26431.2|27241|26441|27241|26441|27231.1|26431.1|0
1682704200000|2023-04-28 17:50:00|27238.6|26438.6|27296.3|26496.3|27296.3|26496.3|27231.4|26431.4|1
1682704500000|2023-04-28 17:55:00|27298.8|26498.8|27324.7|26524.7|27324.7|26524.7|27298.7|26498.7|5
1682942400000|2023-05-01 12:00:00|27381.3|26581.3|27483.7|26683.7|27486|27017.6|27057.6|26536|26
1682942700000|2023-05-01 12:05:00|27477|26677|27392.4|26592.4|27477|26677|27365.3|26565.3|10
1682943000000|2023-05-01 12:10:00|27394.6|26594.6|27403.8|26603.8|27435|26635|27394.6|26594.6|3
1682943300000|2023-05-01 12:15:00|27408.3|26608.3|27413.6|26613.6|27486.1|26990.5|27030.5|26608.3|4
1682943600000|2023-05-01 12:20:00|27411.4|26611.4|27385.6|26585.6|27413.4|26613.4|27385.6|26585.6|0
1682943900000|2023-05-01 12:25:00|27383.3|26583.3|27370.1|26570.1|27383.3|26583.3|27329.3|26529.3|3
1682944200000|2023-05-01 12:30:00|27367.9|26567.9|27376.6|26576.6|27379.1|26579.1|27367.9|26567.9|0
1682944500000|2023-05-01 12:35:00|27376.5|26576.5|27354.2|26554.2|27376.5|26576.5|27354.2|26554.2|2
1682944800000|2023-05-01 12:40:00|27349.7|26549.7|27336.6|26536.6|27349.7|26549.7|27324.1|26524.1|1
1682945100000|2023-05-01 12:45:00|27334.1|26534.1|27275.8|26475.8|27334.1|26534.1|27273.3|26473.3|1
1682945400000|2023-05-01 12:50:00|27264.6|26464.6|27288.4|26488.4|27298.4|26498.4|27261.4|26461.4|2
1682945700000|2023-05-01 12:55:00|27268.4|26468.4|26883.3|26843.3|27288.4|26846|26883.3|26468.4|0
1682946000000|2023-05-01 13:00:00|27288.1|26488.1|27308.6|26508.6|27308.6|26508.6|27273.6|26473.6|5
1682946300000|2023-05-01 13:05:00|27313.6|26513.6|27436.3|26636.3|27436.3|26971.3|27007.3|26513.6|4
1682946600000|2023-05-01 13:10:00|27441|26641|27473.8|26673.8|27473.8|26673.8|27441|26641|0
1682946900000|2023-05-01 13:15:00|27476|26676|27375.9|26575.9|27490.7|26690.7|27375.7|26575.7|5
1682947200000|2023-05-01 13:20:00|27368.4|26568.4|27285.9|26485.9|27368.4|26568.4|27283.4|26483.4|3
1682947500000|2023-05-01 13:25:00|27316.2|26516.2|26948.6|26908.6|27316.2|26923.4|26947.3|26516.2|1
1682947800000|2023-05-01 13:30:00|27317.2|26517.2|27359.4|26559.4|27371.9|26571.9|27314.9|26514.9|2
1682948100000|2023-05-01 13:35:00|27361.6|26561.6|27363.8|26563.8|27363.9|26563.9|27361.6|26561.6|0
1682949000000|2023-05-01 13:50:00|27363.7|26563.7|27360.7|26560.7|27378.5|26963.2|27003.2|26556|2
1682949300000|2023-05-01 13:55:00|27353.7|26553.7|27316.6|26516.6|27353.7|26553.7|27316.6|26516.6|2
1682949600000|2023-05-01 14:00:00|27316.4|26516.4|27258.6|26458.6|27340.9|26893.4|26930.9|26458.6|8
1682949900000|2023-05-01 14:05:00|27240.8|26440.8|27057.1|26257.1|27240.8|26815.9|26850.9|26223.8|22
1682950200000|2023-05-01 14:10:00|27057.3|26257.3|27270.1|26470.1|27299.6|26499.6|27057.3|26257.3|8
1682950500000|2023-05-01 14:15:00|27249.6|26449.6|27316.2|26516.2|27316.2|26516.2|27247.1|26447.1|3
1682950800000|2023-05-01 14:20:00|27314.6|26514.6|27309.6|26509.6|27315.1|26515.1|27309.6|26509.6|5
1682951100000|2023-05-01 14:25:00|27318.5|26518.5|27256.5|26456.5|27384.3|26584.3|27251.8|26451.8|11
1682951400000|2023-05-01 14:30:00|27254.3|26454.3|27254.2|26454.2|27254.3|26454.3|27254.2|26454.2|1
1682951700000|2023-05-01 14:35:00|27261.7|26461.7|27144.5|26344.5|27264.2|26464.2|27144.5|26344.5|3
1682952000000|2023-05-01 14:40:00|27169.2|26369.2|27220.8|26420.8|27246.7|26446.7|27169.2|26369.2|1
1682952300000|2023-05-01 14:45:00|27220.7|26420.7|27220.7|26420.7|27220.7|26420.7|27220.7|26420.7|0
1682952600000|2023-05-01 14:50:00|27207.3|26407.3|27161.6|26361.6|27207.3|26407.3|27151.6|26351.6|0
1682952900000|2023-05-01 14:55:00|27156.6|26356.6|27268.2|26468.2|27268.3|26468.3|27156.6|26356.6|2
1682953200000|2023-05-01 15:00:00|27270.5|26470.5|27266.5|26466.5|27306.8|26506.8|27258.7|26458.7|4
1682953500000|2023-05-01 15:05:00|27239|26439|27234|26434|27239|26439|27234|26434|0
1682953800000|2023-05-01 15:10:00|27261.5|26461.5|27242.7|26442.7|27284|26484|27242.7|26442.7|1
1682954400000|2023-05-01 15:20:00|27242.6|26442.6|27242.6|26442.6|27242.6|26442.6|27242.6|26442.6|0
1682954700000|2023-05-01 15:25:00|27239.9|26439.9|27246.6|26446.6|27286.1|26486.1|27215.4|26415.4|2
1682955000000|2023-05-01 15:30:00|27251|26451|27248.8|26448.8|27251.3|26451.3|27211|26411|0
1682955300000|2023-05-01 15:35:00|27246.5|26446.5|27198.7|26398.7|27266.3|26466.3|27194|26394|0
1682955900000|2023-05-01 15:45:00|27185.3|26385.3|27136.1|26336.1|27207.1|26407.1|27136.1|26336.1|1
1682956200000|2023-05-01 15:50:00|27168.6|26368.6|27200|26400|27211.2|26411.2|27168.6|26368.6|2
1682956500000|2023-05-01 15:55:00|27198.6|26398.6|27254.5|26454.5|27259.2|26806.6|26830.6|26398.6|3
1682956800000|2023-05-01 16:00:00|27254.4|26454.4|27236.9|26436.9|27254.4|26454.4|27223.3|26423.3|2
1682957100000|2023-05-01 16:05:00|27243.6|26443.6|27206.1|26406.1|27249.2|26449.2|27201.6|26401.6|0
1682957400000|2023-05-01 16:10:00|27206.6|26406.6|27188.2|26388.2|27228.2|26428.2|27169.1|26369.1|7
1682957700000|2023-05-01 16:15:00|27194.9|26394.9|27173.4|26373.4|27203.2|26403.2|27173.4|26373.4|0
1682958000000|2023-05-01 16:20:00|27175.7|26375.7|27145.9|26345.9|27180.9|26730.9|26768.4|26330.6|7
1682958300000|2023-05-01 16:25:00|26768.1|26728.1|27163.4|26363.4|27187.9|26730.8|26768.1|26320.9|9
1682958600000|2023-05-01 16:30:00|27165.9|26365.9|27168.3|26368.3|27173.9|26373.9|27115.2|26315.2|9
1682958900000|2023-05-01 16:35:00|27168.6|26368.6|27130.3|26330.3|27170.8|26370.8|27126.6|26326.6|1
1682959200000|2023-05-01 16:40:00|27108|26308|26913.5|26113.5|27154.7|26640.5|26680.5|26088.8|30
1682959500000|2023-05-01 16:45:00|26916|26116|27019|26219|27041.3|26241.3|26916|26116|5
1682959800000|2023-05-01 16:50:00|27023.5|26223.5|26971.5|26171.5|27066.9|26559|26599|26126.5|6
1682960100000|2023-05-01 16:55:00|26979|26179|26955.7|26155.7|27001.2|26201.2|26912.8|26112.8|4
1682960400000|2023-05-01 17:00:00|26953.4|26153.4|26942.5|26142.5|26966.5|26166.5|26942.5|26142.5|0
1682961000000|2023-05-01 17:10:00|26941.7|26141.7|26945.3|26145.3|26950|26150|26940.3|26140.3|1
1682961300000|2023-05-01 17:15:00|26949.7|26149.7|26940.8|26140.8|26950.9|26150.9|26937.8|26137.8|4
1682961600000|2023-05-01 17:20:00|26940.2|26140.2|26935.2|26135.2|26940.5|26522.7|26562.7|26125.5|0
1682961900000|2023-05-01 17:25:00|26939.9|26139.9|26928.7|26128.7|26981.3|26538|26513.5|26084|36
1682962200000|2023-05-01 17:30:00|26924.3|26124.3|26947.3|26147.3|26969.1|26551.3|26591.3|26108.7|1
1682962500000|2023-05-01 17:35:00|26951.8|26151.8|26601.2|26561.2|26978.7|26563.4|26570.1|26140.1|5
1682962800000|2023-05-01 17:40:00|26603.4|26563.4|26962.3|26162.3|26984.5|26569.5|26593.5|26117.6|4
1682963100000|2023-05-01 17:45:00|26962.2|26162.2|26936.1|26136.1|26977|26540.2|26564.2|26133.9|3
1682963400000|2023-05-01 17:50:00|26935|26135|26918.3|26118.3|26935|26135|26918.3|26118.3|0
1682963700000|2023-05-01 17:55:00|26913.8|26113.8|26906.6|26106.6|26913.8|26113.8|26906.6|26106.6|4
1683028800000|2023-05-02 12:00:00|26915.3|26115.3|26881.3|26081.3|26926|26483.8|26472|26051.2|14
1683029100000|2023-05-02 12:05:00|26883.5|26083.5|26882.2|26082.2|26893.8|26093.8|26881.2|26081.2|1
1683029400000|2023-05-02 12:10:00|26882.1|26082.1|26873|26073|26882.7|26082.7|26872.4|26072.4|0
1683029700000|2023-05-02 12:15:00|26873.3|26073.3|26682|25882|26873.3|26282.5|26306.5|25882|19
1683030000000|2023-05-02 12:20:00|26681.9|25881.9|26292.9|26252.9|26681.9|26254.7|26292.9|25875|2
1683030300000|2023-05-02 12:25:00|26289.9|26265.9|26669.1|25869.1|26685.4|26267.6|26289.9|25868.8|3
1683030600000|2023-05-02 12:30:00|26675.7|25875.7|26298.2|26258.2|26675.7|26262.8|26298.2|25875.6|0
1683030900000|2023-05-02 12:35:00|26300.4|26260.4|26663.5|25863.5|26663.5|26260.7|26296.3|25861|1
1683031200000|2023-05-02 12:40:00|26663.4|25863.4|26257.8|26217.8|26663.4|26217.8|26257.8|25840.3|9
1683031500000|2023-05-02 12:45:00|26257.7|26217.7|26510.5|25710.5|26635.2|26217.7|26158.9|25710.5|29
1683031800000|2023-05-02 12:50:00|26510.2|25710.2|26612.7|25812.7|26677.7|26085.7|26109.7|25710.2|14
1683032100000|2023-05-02 12:55:00|26612.4|25812.4|26594.8|25794.8|26713.3|25913.3|26580.1|25780.1|4
1683032400000|2023-05-02 13:00:00|26608|25808|26585.1|25785.1|26625.5|25825.5|26583.2|25783.2|3
1683032700000|2023-05-02 13:05:00|26577.3|25777.3|26572.3|25772.3|26584.8|25784.8|26572.3|25772.3|2
1683033000000|2023-05-02 13:10:00|26181.3|26141.3|26476.6|25676.6|26555.4|26141.3|26119.5|25676.6|7
1683033300000|2023-05-02 13:15:00|26091.6|26051.6|26076.3|26052.3|26527.8|26053.6|26076.3|25683.1|6
1683033600000|2023-05-02 13:20:00|26070.9|26030.9|26488.7|25688.7|26490.9|26030.9|26070.9|25600.9|29
1683033900000|2023-05-02 13:25:00|26488.4|25688.4|26520.9|25720.9|26520.9|25720.9|26479.9|25679.9|4
1683034200000|2023-05-02 13:30:00|26520.8|25720.8|26527.7|25727.7|26550.8|26139.8|26163.8|25720.8|8
1683034500000|2023-05-02 13:35:00|26525.8|25725.8|26635.5|25835.5|26654|25854|26518.9|25718.9|12
1683034800000|2023-05-02 13:40:00|26607|25807|26605.4|25805.4|26659.6|25859.6|26597.9|25797.9|3
1683035100000|2023-05-02 13:45:00|26605.7|25805.7|26622.9|25822.9|26625.4|26198.4|26222.4|25782.9|4
1683035400000|2023-05-02 13:50:00|26640.4|25840.4|26612.9|25812.9|26645.1|25845.1|26612.6|25812.6|2
1683035700000|2023-05-02 13:55:00|26595.3|25795.3|26592.8|25792.8|26595.3|25795.3|26590.3|25790.3|4
1683036000000|2023-05-02 14:00:00|26590.6|25790.6|26595|25795|26599.4|25799.4|26590.6|25790.6|2
1683036300000|2023-05-02 14:05:00|26597.2|25797.2|26637.5|25837.5|26637.5|25837.5|26590.3|25790.3|3
1683036600000|2023-05-02 14:10:00|26670.3|25870.3|26815|26015|26843.8|26043.8|26668.1|25868.1|15
1683036900000|2023-05-02 14:15:00|26819.4|26019.4|26846.5|26046.5|26846.5|26046.5|26817.8|26017.8|0
1683037200000|2023-05-02 14:20:00|26848.7|26048.7|26779.6|25979.6|26849|26049|26779.6|25979.6|3
1683037500000|2023-05-02 14:25:00|26792.1|25992.1|26794.6|25994.6|26814.6|26014.6|26789.6|25989.6|4
1683037800000|2023-05-02 14:30:00|26792.1|25992.1|26756.4|25956.4|26794.6|25994.6|26751.7|25951.7|2
1683038100000|2023-05-02 14:35:00|26738.9|25938.9|26751|25951|26751|25951|26733.5|25933.5|2
1683038400000|2023-05-02 14:40:00|26748.5|25948.5|26748.5|25948.5|26748.5|25948.5|26748.5|25948.5|0
1683038700000|2023-05-02 14:45:00|26795.1|25995.1|26469.5|26445.5|26866.6|26445.5|26469.5|25995.1|3
1683039000000|2023-05-02 14:50:00|26471.7|26447.7|26986.5|26186.5|27051.9|26557.2|26471.7|26100.1|17
1683039300000|2023-05-02 14:55:00|26964.6|26164.6|26972.5|26172.5|26972.5|26172.5|26961.5|26161.5|0
1683039600000|2023-05-02 15:00:00|26614.4|26574.4|26854.6|26054.6|27030.3|26601.7|26614.4|26053|22
1683039900000|2023-05-02 15:05:00|26847.7|26047.7|26898.9|26098.9|26899|26099|26829.9|26029.9|7
1683040200000|2023-05-02 15:10:00|26951.7|26151.7|26919.2|26119.2|27046.1|26246.1|26919.2|26119.2|4
1683040500000|2023-05-02 15:15:00|26895.1|26095.1|26939.2|26139.2|26939.2|26139.2|26879.2|26079.2|0
1683040800000|2023-05-02 15:20:00|26937|26137|26919.1|26119.1|26946.3|26146.3|26886.9|26086.9|9
1683041100000|2023-05-02 15:25:00|26943.8|26143.8|26996.6|26196.6|26996.6|26196.6|26943.8|26143.8|0
1683041400000|2023-05-02 15:30:00|26994.4|26194.4|26994.1|26194.1|26994.4|26194.4|26994.1|26194.1|1
1683041700000|2023-05-02 15:35:00|26994|26194|26993.4|26193.4|26994|26194|26989.4|26189.4|0
1683042000000|2023-05-02 15:40:00|26991.2|26191.2|26911.2|26111.2|26993.4|26193.4|26881.5|26081.5|3
1683042300000|2023-05-02 15:45:00|26904.6|26104.6|26853.9|26053.9|26906.2|26106.2|26851.4|26051.4|8
1683042600000|2023-05-02 15:50:00|26853.6|26053.6|26919.2|26119.2|26919.2|26119.2|26853.6|26053.6|4
1683042900000|2023-05-02 15:55:00|26921.4|26121.4|26919.5|26119.5|26922|26122|26919.5|26119.5|0
1683043200000|2023-05-02 16:00:00|26927|26127|26919.1|26119.1|26927|26127|26917|26117|0
1683043500000|2023-05-02 16:05:00|26916.9|26116.9|26916.9|26116.9|26923.5|26123.5|26889.4|26089.4|1
1683043800000|2023-05-02 16:10:00|26919.1|26119.1|26919.1|26119.1|26919.4|26119.4|26902.2|26102.2|1
1683044100000|2023-05-02 16:15:00|26916.9|26116.9|26832.2|26032.2|26916.9|26116.9|26829.7|26029.7|4
1683044400000|2023-05-02 16:20:00|26829.7|26029.7|26832.1|26032.1|26832.2|26032.2|26829.7|26029.7|0
1683045000000|2023-05-02 16:30:00|26847.4|26047.4|26834.2|26034.2|26847.4|26047.4|26834.2|26034.2|1
1683045300000|2023-05-02 16:35:00|26836.4|26036.4|26873.9|26073.9|26874.2|26074.2|26836.4|26036.4|1
1683045900000|2023-05-02 16:45:00|26876.4|26076.4|26495.1|26455.1|26892|26467.5|26491.5|26074.2|3
1683046200000|2023-05-02 16:50:00|26495|26455|26891.9|26091.9|26891.9|26465.2|26489.2|26091.9|1
1683046500000|2023-05-02 16:55:00|26892.2|26092.2|26954.1|26154.1|26954.1|26527.4|26548.9|26091.9|4
1683046800000|2023-05-02 17:00:00|26954.4|26154.4|26881.8|26081.8|26954.4|26532.4|26552|26076.9|2
1683047100000|2023-05-02 17:05:00|26879.3|26079.3|26864.9|26064.9|26897.5|26097.5|26860.3|26060.3|2
1683047400000|2023-05-02 17:10:00|26867.1|26067.1|26867.1|26067.1|26867.4|26067.4|26864.6|26064.6|0
1683047700000|2023-05-02 17:15:00|26864.6|26064.6|26866.7|26066.7|26867.1|26067.1|26864.6|26064.6|0
1683048000000|2023-05-02 17:20:00|26867.1|26067.1|26864.5|26064.5|26867.1|26067.1|26859.5|26059.5|0
1683048300000|2023-05-02 17:25:00|26862|26062|26915.8|26115.8|26949.2|26534.4|26486.7|26062|35
1683048600000|2023-05-02 17:30:00|26909.2|26109.2|26974.5|26174.5|26980.4|26519.1|26525.5|26087.3|16
1683048900000|2023-05-02 17:35:00|26974.4|26174.4|26979.1|26179.1|26979.1|26179.1|26974.4|26174.4|0
1683049200000|2023-05-02 17:40:00|26976.9|26176.9|26975.9|26175.9|26976.9|26176.9|26975.9|26175.9|0
1683049500000|2023-05-02 17:45:00|26958.5|26158.5|26934.7|26134.7|26968.4|26168.4|26934.7|26134.7|2
1683049800000|2023-05-02 17:50:00|26932.5|26132.5|26922.5|26122.5|26932.5|26132.5|26922.5|26122.5|1
1683050100000|2023-05-02 17:55:00|26922.4|26122.4|26850.2|26050.2|26922.4|26122.4|26850.2|26050.2|7
1683115200000|2023-05-03 12:00:00|26835.7|26035.7|26790.8|25990.8|26891.9|26091.9|26786.8|25986.8|3
1683115500000|2023-05-03 12:05:00|26788.6|25988.6|26780.4|25980.4|26790.8|25990.8|26772.9|25972.9|0
1683115800000|2023-05-03 12:10:00|26778.2|25978.2|26858.4|26058.4|26858.4|26058.4|26752.9|25952.9|5
1683116100000|2023-05-03 12:15:00|26865.9|26065.9|26871.1|26071.1|26871.1|26071.1|26856.1|26056.1|0
1683116400000|2023-05-03 12:20:00|26868.6|26068.6|26871.4|26071.4|26873.6|26073.6|26868.6|26068.6|0
1683116700000|2023-05-03 12:25:00|26873.6|26073.6|26921|26121|26956.4|26510.7|26530.2|26071.1|4
1683117000000|2023-05-03 12:30:00|26911|26111|26815.6|26015.6|26911|26483.2|26521|26007|10
1683117300000|2023-05-03 12:35:00|26813.5|26013.5|26809.5|26009.5|26814.5|26014.5|26804.9|26004.9|0
1683117600000|2023-05-03 12:40:00|26811.6|26011.6|26822.3|26022.3|26829.1|26029.1|26804.5|26004.5|1
1683117900000|2023-05-03 12:45:00|26819.8|26019.8|26755.5|25955.5|26819.8|26349.8|26389.8|25943.3|5
1683118200000|2023-05-03 12:50:00|26753|25953|26740.4|25940.4|26756.2|25956.2|26738.3|25938.3|0
1683118500000|2023-05-03 12:55:00|26737.9|25937.9|26741.4|25941.4|26768.6|25968.6|26729.3|25929.3|2
1683118800000|2023-05-03 13:00:00|26766.4|25966.4|26784.3|25984.3|26790.7|25990.7|26766.4|25966.4|2
1683119100000|2023-05-03 13:05:00|26779.3|25979.3|26733.2|25933.2|26781.5|25981.5|26733.2|25933.2|1
1683119400000|2023-05-03 13:10:00|26730.3|25930.3|26752.8|25952.8|26752.8|26312.5|26334.1|25930.3|2
1683119700000|2023-05-03 13:15:00|26754.9|25954.9|26773.5|25973.5|26773.5|25973.5|26747.1|25947.1|0
1683120000000|2023-05-03 13:20:00|26771.4|25971.4|26752.7|25952.7|26776|25976|26748.4|25948.4|2
1683120300000|2023-05-03 13:25:00|26753.1|25953.1|26766.3|25966.3|26769.1|25969.1|26743.8|25943.8|2
1683120600000|2023-05-03 13:30:00|26766.2|25966.2|26797.1|25997.1|26797.1|25997.1|26766.2|25966.2|1
1683120900000|2023-05-03 13:35:00|26799.2|25999.2|26797|25997|26799.6|25999.6|26797|25997|0
1683121200000|2023-05-03 13:40:00|26783.8|25983.8|26781.6|25981.6|26783.8|25983.8|26781.6|25981.6|1
1683121500000|2023-05-03 13:45:00|26737.6|25937.6|26723|25923|26737.6|25937.6|26720.5|25920.5|6
1683121800000|2023-05-03 13:50:00|26335.5|26295.5|26300.9|26260.9|26690.2|26295.5|26298.4|25888|3
1683122100000|2023-05-03 13:55:00|26299.1|26259.1|26661.9|25861.9|26674.5|26259.1|26299.1|25861.5|12
1683122400000|2023-05-03 14:00:00|26659.7|25859.7|26659.7|25859.7|26660.1|25860.1|26659.7|25859.7|3
1683122700000|2023-05-03 14:05:00|26646.8|25846.8|26641.1|25841.1|26646.8|25846.8|26641.1|25841.1|4
1683123000000|2023-05-03 14:10:00|26642.4|25842.4|26651|25851|26658.5|25858.5|26642.4|25842.4|22
1683123300000|2023-05-03 14:15:00|26652.7|25852.7|26657.4|25857.4|26657.4|26217.5|26240.5|25841.3|18
1683123600000|2023-05-03 14:20:00|26653.4|25853.4|26655.6|25855.6|26655.6|25855.6|26653.4|25853.4|1
1683123900000|2023-05-03 14:25:00|26655.5|25855.5|26642.6|25842.6|26661.6|25861.6|26642.6|25842.6|4
1683124200000|2023-05-03 14:30:00|26642.3|25842.3|26640.8|25840.8|26643.4|26218.1|26170|25768.4|30
1683124500000|2023-05-03 14:35:00|26642.2|25842.2|26585.5|25785.5|26684.1|25884.1|26583.3|25783.3|10
1683124800000|2023-05-03 14:40:00|26585.8|25785.8|26585.4|25785.4|26585.8|25785.8|26583.3|25783.3|4
1683125100000|2023-05-03 14:45:00|26585.8|25785.8|26585|25785|26585.8|25785.8|26585|25785|0
1683125400000|2023-05-03 14:50:00|26597.9|25797.9|26594.7|25794.7|26604.7|25804.7|26592.2|25792.2|0
1683125700000|2023-05-03 14:55:00|26595|25795|26593.2|25793.2|26595|25795|26593.2|25793.2|0
1683126000000|2023-05-03 15:00:00|26599.9|25799.9|26766.5|25966.5|26781.8|25981.8|26599.9|25799.9|12
1683126300000|2023-05-03 15:05:00|26766.4|25966.4|26743.9|25943.9|26768.9|25968.9|26743.9|25943.9|2
1683126600000|2023-05-03 15:10:00|26742.5|25942.5|26742.4|25942.4|26742.5|25942.5|26742.4|25942.4|0
1683126900000|2023-05-03 15:15:00|26744.6|25944.6|26741.4|25941.4|26744.6|25944.6|26741.4|25941.4|0
1683127200000|2023-05-03 15:20:00|26741.3|25941.3|26743.8|25943.8|26743.8|25943.8|26741.3|25941.3|0
1683127500000|2023-05-03 15:25:00|26741.3|25941.3|26731.3|25931.3|26741.3|25941.3|26731.3|25931.3|0
1683128100000|2023-05-03 15:35:00|26731.2|25931.2|26711.2|25911.2|26733.7|25933.7|26711.2|25911.2|1
1683128700000|2023-05-03 15:45:00|26711.5|25911.5|26726.2|25926.2|26726.2|25926.2|26711.5|25911.5|2
1683129000000|2023-05-03 15:50:00|26726.1|25926.1|26738.6|25938.6|26739|25939|26726.1|25926.1|1
1683129600000|2023-05-03 16:00:00|26747.5|25947.5|26757.5|25957.5|26757.5|25957.5|26747.5|25947.5|0
1683129900000|2023-05-03 16:05:00|26755.4|25955.4|26755.4|25955.4|26755.4|25955.4|26755.4|25955.4|0
1683130200000|2023-05-03 16:10:00|26755.3|25955.3|26754.3|25954.3|26755.3|25955.3|26754.3|25954.3|0
1683130500000|2023-05-03 16:15:00|26754.2|25954.2|26745.6|25945.6|26754.2|25954.2|26745.6|25945.6|0
1683130800000|2023-05-03 16:20:00|26747.7|25947.7|26747.7|25947.7|26747.7|25947.7|26747.7|25947.7|0
1683131100000|2023-05-03 16:25:00|26747.4|25947.4|26659.8|25859.8|26747.4|26265.5|26250.2|25832.7|17
1683131400000|2023-05-03 16:30:00|26664.1|25864.1|26666.2|25866.2|26666.2|25866.2|26657.3|25857.3|0
1683131700000|2023-05-03 16:35:00|26668.4|25868.4|26714.4|25914.4|26714.4|25914.4|26668.4|25868.4|0
1683132000000|2023-05-03 16:40:00|26712.2|25912.2|26709.7|25909.7|26714.4|25914.4|26709.7|25909.7|0
1683132300000|2023-05-03 16:45:00|26714|25914|26715|25915|26715.1|25915.1|26714|25914|0
1683132600000|2023-05-03 16:50:00|26709.8|25909.8|26732.5|25932.5|26734.7|26287|26311|25877.5|6
1683132900000|2023-05-03 16:55:00|26761.1|25961.1|26715|25915|26761.1|26330.3|26366.8|25915|2
1683133200000|2023-05-03 17:00:00|26712.8|25912.8|26712.4|25912.4|26715|25915|26712.4|25912.4|0
1683133500000|2023-05-03 17:05:00|26727.8|25927.8|26737.1|25937.1|26741.4|25941.4|26726|25926|1
1683133800000|2023-05-03 17:10:00|26737|25937|26737|25937|26737|25937|26737|25937|0
1683134100000|2023-05-03 17:15:00|26734.9|25934.9|26329.5|26289.5|26734.9|26289.8|26329.5|25933.4|0
1683134400000|2023-05-03 17:20:00|26327.3|26287.3|26779.5|25979.5|26779.5|26289.4|26327|25924.5|3
1683134700000|2023-05-03 17:25:00|26778|25978|26781.2|25981.2|26820.2|26395.2|26395.4|25970.5|9
1683135000000|2023-05-03 17:30:00|26781.9|25981.9|26777.6|25977.6|26784|25984|26777.6|25977.6|0
1683135300000|2023-05-03 17:35:00|26775.4|25975.4|26809.8|26009.8|26809.8|26009.8|26775.1|25975.1|11
1683135600000|2023-05-03 17:40:00|26809.7|26009.7|26809.7|26009.7|26809.7|26009.7|26809.7|26009.7|0
1683135900000|2023-05-03 17:45:00|26814|26014|26814|26014|26816.1|26016.1|26814|26014|2
1683136200000|2023-05-03 17:50:00|26839.7|26039.7|26912.9|26112.9|26922.5|26122.5|26839.7|26039.7|13
1683136500000|2023-05-03 17:55:00|26912.8|26112.8|26913.9|26113.9|26913.9|26113.9|26889.9|26089.9|7
1683201600000|2023-05-04 12:00:00|26838.4|26038.4|27043.2|26243.2|27130.9|26330.9|26838.4|26038.4|81
1683201900000|2023-05-04 12:05:00|27043.6|26243.6|27077|26277|27166.7|26366.7|27042|26242|7
1683202200000|2023-05-04 12:10:00|27079.5|26279.5|27072|26272|27082|26282|27016.8|26216.8|7
1683202500000|2023-05-04 12:15:00|27062.4|26262.4|27074.8|26274.8|27074.9|26274.9|27059.9|26259.9|0
1683202800000|2023-05-04 12:20:00|27072.3|26272.3|27102.3|26302.3|27102.3|26302.3|27072.3|26272.3|0
1683203100000|2023-05-04 12:25:00|27114.4|26314.4|27110.3|26310.3|27114.4|26314.4|27110|26310|1
1683203400000|2023-05-04 12:30:00|27110.7|26310.7|27106.4|26306.4|27114.9|26314.9|27082.8|26282.8|4
1683203700000|2023-05-04 12:35:00|27110.7|26310.7|27127|26327|27173.1|26373.1|27110.7|26310.7|3
1683204000000|2023-05-04 12:40:00|27129.1|26329.1|27161.8|26361.8|27166.4|26366.4|27129.1|26329.1|0
1683204300000|2023-05-04 12:45:00|27161.7|26361.7|27014.4|26214.4|27161.7|26730.7|26754.3|26214.4|2
1683204600000|2023-05-04 12:50:00|27020.6|26220.6|27069.8|26269.8|27069.8|26269.8|27020.6|26220.6|2
1683204900000|2023-05-04 12:55:00|27060.9|26260.9|27084.3|26284.3|27084.3|26284.3|27054.2|26254.2|8
1683205200000|2023-05-04 13:00:00|||||||||1
1683205500000|2023-05-04 13:05:00|27089.3|26289.3|27194.6|26394.6|27194.6|26721.3|26745.3|26289.3|3
1683205800000|2023-05-04 13:10:00|27197.1|26397.1|27149.8|26349.8|27197.1|26795.1|26819.1|26336.7|2
1683206100000|2023-05-04 13:15:00|27158.2|26358.2|27162.2|26362.2|27162.2|26362.2|27158.2|26358.2|1
1683206400000|2023-05-04 13:20:00|27158|26358|27124.5|26324.5|27158|26358|27124.5|26324.5|1
1683206700000|2023-05-04 13:25:00|27124.9|26324.9|27114.9|26314.9|27124.9|26324.9|27089.9|26289.9|1
1683207000000|2023-05-04 13:30:00|27115.3|26315.3|27109.1|26309.1|27115.3|26315.3|27097.4|26297.4|3
1683207300000|2023-05-04 13:35:00|27092|26292|26675.2|26635.2|27092|26637.7|26675.2|26267.7|2
1683207600000|2023-05-04 13:40:00|26676.4|26636.4|26963|26163|27035.4|26636.4|26543.7|26106.7|22
1683207900000|2023-05-04 13:45:00|26577.6|26537.6|26928|26128|26934.4|26546.4|26570.4|26128|5
1683208200000|2023-05-04 13:50:00|26923|26123|26915.5|26115.5|26923|26123|26915.5|26115.5|0
1683208500000|2023-05-04 13:55:00|26852.4|26052.4|26917.2|26117.2|26940.4|26140.4|26825.7|26025.7|16
1683208800000|2023-05-04 14:00:00|26912.5|26112.5|27035|26235|27035|26235|26912.5|26112.5|2
1683209100000|2023-05-04 14:05:00|27022.3|26222.3|26992.9|26192.9|27022.3|26222.3|26992.9|26192.9|0
1683209400000|2023-05-04 14:10:00|26982.9|26182.9|26930.9|26130.9|26982.9|26182.9|26907.9|26107.9|5
1683210000000|2023-05-04 14:20:00|26933|26133|26930.9|26130.9|26933|26133|26930.9|26130.9|2
1683210300000|2023-05-04 14:25:00|26930.8|26130.8|26930.8|26130.8|26930.8|26130.8|26930.8|26130.8|1
1683210600000|2023-05-04 14:30:00|26939.2|26139.2|26939.6|26139.6|26939.6|26139.6|26939.2|26139.2|0
1683210900000|2023-05-04 14:35:00|26940|26140|26939.6|26139.6|26942.1|26142.1|26939.6|26139.6|1
1683211200000|2023-05-04 14:40:00|26937.1|26137.1|26943.4|26143.4|26943.4|26143.4|26937.1|26137.1|1
1683211500000|2023-05-04 14:45:00|26943.8|26143.8|26975.1|26175.1|26975.1|26539.7|26556.6|26132|4
1683211800000|2023-05-04 14:50:00|26972.6|26172.6|26818.9|26018.9|26972.6|26172.6|26818.9|26018.9|6
1683212100000|2023-05-04 14:55:00|26818.5|26018.5|26322.3|26282.3|26818.5|26396|26322.3|25906.9|8
1683212400000|2023-05-04 15:00:00|26765.6|25965.6|26786.1|25986.1|26871.1|26071.1|26765.6|25965.6|11
1683212700000|2023-05-04 15:05:00|26764.8|25964.8|26766.9|25966.9|26766.9|25966.9|26764.8|25964.8|1
1683213000000|2023-05-04 15:10:00|26764.4|25964.4|26773.6|25973.6|26773.6|25973.6|26761.9|25961.9|2
1683213300000|2023-05-04 15:15:00|26773.5|25973.5|26765.6|25965.6|26773.5|25973.5|26765.6|25965.6|0
1683213900000|2023-05-04 15:25:00|26761|25961|26733.4|25933.4|26761|25961|26733.4|25933.4|1
1683214500000|2023-05-04 15:35:00|26781.6|25981.6|26764.3|25964.3|26788.1|25988.1|26759.7|25959.7|5
1683214800000|2023-05-04 15:40:00|26764.7|25964.7|26793.4|25993.4|26793.4|25993.4|26744.5|25944.5|9
1683215100000|2023-05-04 15:45:00|26805.8|26005.8|26810.1|26010.1|26810.1|26010.1|26805.8|26005.8|1
1683215400000|2023-05-04 15:50:00|26805.8|26005.8|26805.8|26005.8|26805.8|26005.8|26805.8|26005.8|0
1683215700000|2023-05-04 15:55:00|26805.7|26005.7|26805.7|26005.7|26805.7|26005.7|26805.7|26005.7|0
1683216000000|2023-05-04 16:00:00|26806.5|26006.5|26920.3|26120.3|26920.7|26120.7|26806.5|26006.5|9
1683216600000|2023-05-04 16:10:00|26920.2|26120.2|26920.2|26120.2|26920.2|26120.2|26911.6|26111.6|2
1683217200000|2023-05-04 16:20:00|26939.1|26139.1|26955.5|26155.5|26959.8|26159.8|26884.8|26084.8|5
1683217500000|2023-05-04 16:25:00|26957.3|26157.3|26972.2|26172.2|26977.2|26177.2|26955.1|26155.1|3
1683217800000|2023-05-04 16:30:00|26972.6|26172.6|27027.2|26227.2|27027.2|26227.2|26954.7|26154.7|5
1683218100000|2023-05-04 16:35:00|27037.7|26237.7|27000|26200|27052.7|26637.2|26674.8|26200|2
1683218400000|2023-05-04 16:40:00|26990|26190|26992.1|26192.1|26992.5|26192.5|26990|26190|0
1683218700000|2023-05-04 16:45:00|26994.6|26194.6|26985|26185|26996.7|26196.7|26985|26185|0
1683219000000|2023-05-04 16:50:00|26984.9|26184.9|26984.9|26184.9|26984.9|26184.9|26984.9|26184.9|0
1683219300000|2023-05-04 16:55:00|26953.3|26153.3|26953.3|26153.3|26953.3|26153.3|26953.3|26153.3|1
1683219600000|2023-05-04 17:00:00|26947.4|26147.4|26947.4|26147.4|26974.9|26174.9|26947.4|26147.4|1
1683219900000|2023-05-04 17:05:00|26947.3|26147.3|26937.3|26137.3|26947.3|26147.3|26937.3|26137.3|0
1683220200000|2023-05-04 17:10:00|26909.9|26109.9|26894|26094|26909.9|26109.9|26852.3|26052.3|2
1683220800000|2023-05-04 17:20:00|26893.9|26093.9|26893.9|26093.9|26893.9|26093.9|26893.9|26093.9|0
1683221100000|2023-05-04 17:25:00|26894.3|26094.3|26994.7|26194.7|26994.7|26602.7|26563.8|26094.3|20
1683221400000|2023-05-04 17:30:00|26996.8|26196.8|26915|26115|26996.8|26196.8|26885.8|26085.8|1
1683221700000|2023-05-04 17:35:00|26903.3|26103.3|26903.3|26103.3|26903.3|26103.3|26903.3|26103.3|0
1683222000000|2023-05-04 17:40:00|26901.1|26101.1|26900.8|26100.8|26901.1|26101.1|26900.8|26100.8|0
1683222300000|2023-05-04 17:45:00|26900.7|26100.7|26900.7|26100.7|26900.7|26100.7|26900.7|26100.7|0
1683222600000|2023-05-04 17:50:00|26902.8|26102.8|26925.7|26125.7|26925.7|26125.7|26902.8|26102.8|0
1683222900000|2023-05-04 17:55:00|26935.7|26135.7|27042.6|26242.6|27042.6|26242.6|26907.8|26107.8|18
1683288000000|2023-05-05 12:00:00|26957.9|26157.9|26928.8|26128.8|26957.9|26157.9|26928.8|26128.8|5
1683288300000|2023-05-05 12:05:00|26947.9|26147.9|26909.9|26109.9|26947.9|26468.3|26490.2|26091.6|20
1683288600000|2023-05-05 12:10:00|26907.8|26107.8|26947.8|26147.8|26998.6|26198.6|26902.4|26102.4|6
1683288900000|2023-05-05 12:15:00|26945.3|26145.3|27029.5|26229.5|27031.5|26231.5|26910.3|26110.3|3
1683289200000|2023-05-05 12:20:00|27029.4|26229.4|27019.4|26219.4|27061.9|26261.9|27014.4|26214.4|2
1683289800000|2023-05-05 12:30:00|27016.9|26216.9|27016.8|26216.8|27021.4|26221.4|27016.8|26216.8|0
1683290100000|2023-05-05 12:35:00|27012.7|26212.7|27011.8|26211.8|27012.7|26212.7|27009.3|26209.3|0
1683290700000|2023-05-05 12:45:00|27011.7|26211.7|27011.7|26211.7|27011.7|26211.7|27011.7|26211.7|0
1683291000000|2023-05-05 12:50:00|27016.7|26216.7|27062|26262|27131.6|26714.1|26678.4|26216.7|15
1683291300000|2023-05-05 12:55:00|27114.9|26314.9|27079.5|26279.5|27127|26327|27062|26262|5
1683291600000|2023-05-05 13:00:00|27071.2|26271.2|27162.8|26362.8|27162.8|26740.4|26720.7|26271.2|4
1683291900000|2023-05-05 13:05:00|27164.9|26364.9|27109|26309|27166.1|26366.1|27086.5|26286.5|3
1683292200000|2023-05-05 13:10:00|27110.3|26310.3|27109|26309|27110.3|26310.3|27109|26309|0
1683292500000|2023-05-05 13:15:00|27106.9|26306.9|27134.8|26334.8|27136.8|26336.8|27106.5|26306.5|0
1683292800000|2023-05-05 13:20:00|27135.6|26335.6|27135.6|26335.6|27135.6|26335.6|27135.6|26335.6|0
1683293100000|2023-05-05 13:25:00|27136.4|26336.4|27154.4|26354.4|27154.4|26354.4|27134.3|26334.3|1
1683293400000|2023-05-05 13:30:00|27154.8|26354.8|27164|26364|27193.6|26778.6|26747.7|26331.1|9
1683293700000|2023-05-05 13:35:00|27163.6|26363.6|26764.3|26724.3|27163.6|26729.1|26764.3|26363.6|1
1683294000000|2023-05-05 13:40:00|26763.8|26739.8|27136.4|26336.4|27136.4|26739.8|26763.8|26311.4|6
1683294300000|2023-05-05 13:45:00|27136.3|26336.3|27136.3|26336.3|27136.3|26336.3|27136.3|26336.3|0
1683294600000|2023-05-05 13:50:00|27134.2|26334.2|27136.3|26336.3|27136.3|26336.3|27134.2|26334.2|0
1683294900000|2023-05-05 13:55:00|27134.2|26334.2|26745.3|26705.3|27134.2|26705.3|26745.3|26331.7|2
1683295200000|2023-05-05 14:00:00|27130.3|26330.3|27129.9|26329.9|27130.3|26330.3|27129.9|26329.9|2
1683295500000|2023-05-05 14:05:00|27129.8|26329.8|27129.8|26329.8|27129.8|26329.8|27129.8|26329.8|0
1683296100000|2023-05-05 14:15:00|27130.2|26330.2|27125.9|26325.9|27130.2|26330.2|27125.9|26325.9|0
1683296400000|2023-05-05 14:20:00|||||||||1
1683296700000|2023-05-05 14:25:00|27125.8|26325.8|27125.8|26325.8|27125.8|26325.8|27125.8|26325.8|1
1683297000000|2023-05-05 14:30:00|27105.1|26305.1|27127|26327|27127|26327|27103.3|26303.3|6
1683297300000|2023-05-05 14:35:00|27128.3|26328.3|27129.5|26329.5|27129.6|26329.6|27128.3|26328.3|0
1683297600000|2023-05-05 14:40:00|26761.9|26721.9|26763.6|26739.6|26763.7|26739.7|26758.1|26721.9|2
1683297900000|2023-05-05 14:45:00|26764.5|26740.5|26764|26740|26764.5|26740.5|26764|26740|0
1683298500000|2023-05-05 14:55:00|27167|26367|26784.4|26760.4|27171.1|26760.9|26784.4|26367|1
1683298800000|2023-05-05 15:00:00|26789.1|26765.1|27366|26566|27368.1|26837.4|26789.1|26402|18
1683299100000|2023-05-05 15:05:00|27366.8|26566.8|27341.6|26541.6|27366.8|26566.8|27341.6|26541.6|3
1683299400000|2023-05-05 15:10:00|26943|26903|27186.9|26386.9|27341.6|26903|26943|26384.8|6
1683299700000|2023-05-05 15:15:00|27186.8|26386.8|27188.9|26388.9|27191|26391|27186.8|26386.8|0
1683300000000|2023-05-05 15:20:00|27184.7|26384.7|27245.4|26445.4|27329.9|26529.9|27184.7|26384.7|6
1683300300000|2023-05-05 15:25:00|27241.3|26441.3|27258.3|26458.3|27258.3|26458.3|27240.4|26440.4|0
1683300900000|2023-05-05 15:35:00|27262.8|26462.8|27282.3|26482.3|27305.2|26505.2|27262.8|26462.8|3
1683301200000|2023-05-05 15:40:00|27280.2|26480.2|27279.7|26479.7|27280.2|26480.2|27279.7|26479.7|0
1683301500000|2023-05-05 15:45:00|27269|26469|27271.4|26471.4|27271.5|26471.5|27269|26469|0
1683301800000|2023-05-05 15:50:00|27273.9|26473.9|27273.9|26473.9|27273.9|26473.9|27273.9|26473.9|0
1683302100000|2023-05-05 15:55:00|27266.4|26466.4|27262.2|26462.2|27266.4|26466.4|27262.2|26462.2|0
1683302400000|2023-05-05 16:00:00|27261.4|26461.4|27251.4|26451.4|27261.4|26461.4|27251.4|26451.4|1
1683302700000|2023-05-05 16:05:00|27249.3|26449.3|27246.8|26446.8|27249.3|26449.3|27246.8|26446.8|0
1683303000000|2023-05-05 16:10:00|27246.4|26446.4|27246.8|26446.8|27246.8|26446.8|27244.3|26444.3|1
1683303300000|2023-05-05 16:15:00|27246.7|26446.7|27201.5|26401.5|27246.7|26446.7|27201.5|26401.5|1
1683303600000|2023-05-05 16:20:00|27203.5|26403.5|27199.2|26399.2|27203.5|26403.5|27199.2|26399.2|0
1683303900000|2023-05-05 16:25:00|27196.7|26396.7|27237.5|26437.5|27243.7|26443.7|27168.7|26368.7|16
1683304200000|2023-05-05 16:30:00|27235.8|26435.8|27200|26400|27238.3|26764.2|26788.2|26400|7
1683304500000|2023-05-05 16:35:00|27202|26402|27126.2|26326.2|27206.6|26406.6|27118.7|26318.7|2
1683304800000|2023-05-05 16:40:00|27126.1|26326.1|27138.2|26338.2|27138.2|26338.2|27126.1|26326.1|0
1683305100000|2023-05-05 16:45:00|27150.7|26350.7|27140.6|26340.6|27158.2|26774.1|26795.2|26333.6|4
1683305400000|2023-05-05 16:50:00|27145.6|26345.6|26810.6|26770.6|27188.1|26770.6|26808.9|26338.4|5
1683305700000|2023-05-05 16:55:00|26812.7|26772.7|27233.1|26433.1|27238.1|26773.5|26811|26426.5|1
1683306000000|2023-05-05 17:00:00|27203.1|26403.1|27190.1|26390.1|27203.1|26403.1|27190.1|26390.1|1
1683306300000|2023-05-05 17:05:00|27192.6|26392.6|27192.6|26392.6|27192.6|26392.6|27192.6|26392.6|1
1683306600000|2023-05-05 17:10:00|27192.5|26392.5|27193|26393|27193|26393|27192.5|26392.5|0
1683306900000|2023-05-05 17:15:00|27175.5|26375.5|27160.4|26360.4|27175.5|26375.5|27155.9|26355.9|0
1683307200000|2023-05-05 17:20:00|27167.9|26367.9|27191.3|26391.3|27200.8|26400.8|27140.4|26340.4|1
1683307500000|2023-05-05 17:25:00|27190.8|26390.8|27240.3|26440.3|27330.7|26922|26820.7|26382.9|14
1683307800000|2023-05-05 17:30:00|27244.5|26444.5|27317.7|26517.7|27336|26940.7|26904.7|26444.5|4
1683308100000|2023-05-05 17:35:00|27307.4|26507.4|27316.8|26516.8|27321.4|26521.4|27302.7|26502.7|0
1683308700000|2023-05-05 17:45:00|27316.7|26516.7|27316.3|26516.3|27316.7|26516.7|27314.7|26514.7|0
1683309000000|2023-05-05 17:50:00|27314.2|26514.2|27320.4|26520.4|27320.4|26520.4|27314.2|26514.2|0
1683309300000|2023-05-05 17:55:00|27320.3|26520.3|27469.7|26669.7|27469.7|27027.2|27067.2|26520.3|12
1683547200000|2023-05-08 12:00:00|27500.4|26700.4|27320.1|26520.1|27501.3|26701.3|27292|26492|24
1683547500000|2023-05-08 12:05:00|27332.6|26532.6|27332.9|26532.9|27367.5|26567.5|27332.6|26532.6|0
1683547800000|2023-05-08 12:10:00|27334.9|26534.9|27387.9|26587.9|27400.4|26600.4|27330.4|26530.4|4
1683548100000|2023-05-08 12:15:00|27389.5|26589.5|27280.6|26480.6|27419.5|26619.5|27280|26480|12
1683548400000|2023-05-08 12:20:00|27280.5|26480.5|27160.7|26360.7|27280.5|26480.5|27083|26283|11
1683548700000|2023-05-08 12:25:00|27162.7|26362.7|26964.1|26164.1|27233|26433|26962.2|26162.2|58
1683549000000|2023-05-08 12:30:00|26778.8|25978.8|26303.8|26263.8|26778.8|26266.3|26303.3|25851.6|43
1683549300000|2023-05-08 12:35:00|26306.3|26266.3|26821.5|26021.5|26821.5|26266.5|26303.8|25919|4
1683549600000|2023-05-08 12:40:00|26819.5|26019.5|26711.7|25911.7|26819.5|26019.5|26709.8|25909.8|4
1683549900000|2023-05-08 12:45:00|26709.7|25909.7|26779.7|25979.7|26791.7|26316.6|26347.3|25909.7|4
1683550200000|2023-05-08 12:50:00|26781.7|25981.7|26353.3|26313.3|26784.2|26317.2|26353.3|25941.6|3
1683550500000|2023-05-08 12:55:00|26721.6|25921.6|26755.2|25955.2|26767.7|26293.8|26329.1|25911.6|9
1683550800000|2023-05-08 13:00:00|26757.1|25957.1|26773.8|25973.8|26783.2|25983.2|26757.1|25957.1|1
1683551100000|2023-05-08 13:05:00|26395.7|26355.7|26751.2|25951.2|26768.8|26368.7|26387.8|25951.2|3
1683551400000|2023-05-08 13:10:00|26755.1|25955.1|26378.2|26354.2|26762.8|26354.2|26376.6|25955.1|2
1683551700000|2023-05-08 13:15:00|26380.1|26356.1|26331.2|26291.2|26722.5|26356.7|26331.2|25916.2|11
1683552000000|2023-05-08 13:20:00|26333.7|26293.7|26331.1|26291.1|26333.7|26293.7|26331.1|26291.1|0
1683552300000|2023-05-08 13:25:00|26318.1|26294.1|26630.8|25830.8|26694.7|26294.1|26318.1|25830.8|18
1683552600000|2023-05-08 13:30:00|26635.8|25835.8|26242.7|26202.7|26640.2|26203.3|26242.2|25820.2|7
1683552900000|2023-05-08 13:35:00|26243.3|26203.3|26613.8|25813.8|26613.8|26205.7|26241|25813.2|2
1683553200000|2023-05-08 13:40:00|26215.8|26191.8|26724.3|25924.3|26731.5|26229.9|26215.8|25813.2|12
1683553500000|2023-05-08 13:45:00|26361.8|26321.8|26696.8|25896.8|26717.9|26321.8|26340.6|25875.4|8
1683553800000|2023-05-08 13:50:00|26694.8|25894.8|26282.3|26242.3|26697.3|26242.3|26282.3|25874.8|2
1683554100000|2023-05-08 13:55:00|26684.8|25884.8|26697.2|25897.2|26699.7|25899.7|26682.3|25882.3|3
1683554400000|2023-05-08 14:00:00|26699.7|25899.7|26284.7|26244.7|26699.7|26245.3|26284.7|25867.2|6
1683554700000|2023-05-08 14:05:00|26282.8|26242.8|26234.4|26194.4|26645.3|26242.8|26228.3|25824.4|6
1683555000000|2023-05-08 14:10:00|26224.4|26200.4|26649.6|25849.6|26670.5|26200.4|26215|25837.7|7
1683555300000|2023-05-08 14:15:00|26647.7|25847.7|26632.7|25832.7|26670.5|26267.9|26289.4|25828.8|10
1683555600000|2023-05-08 14:20:00|26628.8|25828.8|26624.6|25824.6|26636.3|25836.3|26620.2|25820.2|2
1683555900000|2023-05-08 14:25:00|26630.4|25830.4|26334|25534|26630.4|26136.2|25886|25492.9|70
1683556200000|2023-05-08 14:30:00|26328.1|25528.1|25909.7|25869.7|26356.6|25875.2|25899.2|25497|25
1683556500000|2023-05-08 14:35:00|25914.1|25874.1|25914.1|25874.1|25914.1|25874.1|25914.1|25874.1|0
1683560400000|2023-05-08 15:40:00|26306.8|25506.8|26309.7|25509.7|26350.7|25917.3|25935.8|25506.2|105
1683560700000|2023-05-08 15:45:00|26311.6|25511.6|26292.9|25492.9|26315.5|25898.8|25909|25492.1|32
1683561600000|2023-05-08 16:00:00|26318.4|25518.4|26306.2|25506.2|26318.4|25518.4|26306.2|25506.2|19
1683561900000|2023-05-08 16:05:00|26283.1|25483.1|25882.1|25858.1|26283.7|25858.1|25882.1|25483.1|4
1683566400000|2023-05-08 17:20:00|25882.7|25858.7|26314|25514|26314|25858.7|25882.7|25505.7|15
1683566700000|2023-05-08 17:25:00|26312.6|25512.6|26284.3|25484.3|26312.6|25512.6|26284.3|25484.3|4
1683633600000|2023-05-09 12:00:00|26289.6|25489.6|25848.9|25048.9|26289.6|25489.6|25288.2|24841.8|206
1683633900000|2023-05-09 12:05:00|25850.2|25050.2|25842.9|25042.9|25919.5|25328.6|25352.6|24948.3|16
1683634200000|2023-05-09 12:10:00|25840.9|25040.9|25652.5|24852.5|25840.9|25293.1|25333.1|24826.9|15
1683634500000|2023-05-09 12:15:00|25651.9|24851.9|25655|24855|25674.4|25229.9|25253.9|24824.4|17
1683634800000|2023-05-09 12:20:00|25635.8|24835.8|25539.4|24739.4|25635.8|25190|25230|24739.4|8
1683635100000|2023-05-09 12:25:00|25538.8|24738.8|25538.8|24738.8|25538.8|24738.8|25538.8|24738.8|3
1683635400000|2023-05-09 12:30:00|25527.3|24727.3|25553.6|24753.6|25589.6|25157.6|25181.6|24612.1|24
1683635700000|2023-05-09 12:35:00|25551.8|24751.8|25533.4|24733.4|25571.1|25130.8|25135.5|24733.4|13
1683636000000|2023-05-09 12:40:00|25535.3|24735.3|25552.9|24752.9|25583.5|24783.5|25488.4|24688.4|3
1683636300000|2023-05-09 12:45:00|25556.7|24756.7|25420.5|24620.5|25558.7|25091|25023.6|24606.1|22
1683636600000|2023-05-09 12:50:00|25443.5|24643.5|25455.1|24655.1|25472.6|24672.6|25420.5|24620.5|9
1683636900000|2023-05-09 12:55:00|25450.1|24650.1|25478.3|24678.3|25480.2|25043.3|25060.3|24619|18
1683637200000|2023-05-09 13:00:00|25478.9|24678.9|25472.8|24672.8|25484.3|25038.8|25050.8|24656.5|26
1683637500000|2023-05-09 13:05:00|25484.3|24684.3|25363.4|24563.4|25487.2|24687.2|25357.2|24557.2|50
1683637800000|2023-05-09 13:10:00|25422.6|24622.6|25417.6|24617.6|25441.4|24641.4|25416.9|24616.9|6
1683638100000|2023-05-09 13:15:00|25417|24617|25413.2|24613.2|25425.1|24625.1|25408.8|24608.8|7
1683638400000|2023-05-09 13:20:00|25413.8|24613.8|25414|24614|25467.1|25008.7|25045.2|24613.8|8
1683638700000|2023-05-09 13:25:00|25411.5|24611.5|25469.6|24669.6|25497.1|24992.6|25013.5|24601.5|20
1683639000000|2023-05-09 13:30:00|25470.2|24670.2|25608.7|24808.7|25632.5|25103.2|25118.9|24666.5|19
1683639300000|2023-05-09 13:35:00|25616.3|24816.3|25278.9|25238.9|25650.1|25238.9|25278.9|24808.7|6
1683639600000|2023-05-09 13:40:00|25278.3|25238.3|25618.2|24818.2|25633.6|25238.3|25278.3|24701.3|7
1683639900000|2023-05-09 13:45:00|25617.9|24817.9|25627.1|24827.1|25639|24839|25613.6|24813.6|3
1683640200000|2023-05-09 13:50:00|25629.6|24829.6|25633.1|24833.1|25646.4|25231.9|25269.4|24819.4|3
1683640500000|2023-05-09 13:55:00|25635|24835|25218.8|25178.8|25641.9|25178.8|25212.2|24812.2|8
1683640800000|2023-05-09 14:00:00|25214.1|25174.1|25616.3|24816.3|25618.8|25206.8|25206.9|24799.4|8
1683641100000|2023-05-09 14:05:00|25622|24822|25621.2|24821.2|25623.8|25216.2|25240.2|24821.2|3
1683641400000|2023-05-09 14:10:00|25621.8|24821.8|25595|24795|25625.6|25223.6|25223.2|24795|7
1683641700000|2023-05-09 14:15:00|25593.1|24793.1|25084.1|25044.1|25606.8|25171.1|25084.1|24671.8|11
1683642000000|2023-05-09 14:20:00|25081.8|25041.8|25463.1|24663.1|25475.6|25041.8|25058.5|24646|22
1683642300000|2023-05-09 14:25:00|25455.6|24655.6|25401.1|24601.1|25455.6|25021|25008|24595.5|7
1683642600000|2023-05-09 14:30:00|25008.6|24968.6|24996.2|24972.2|25433.3|24996.1|24993.1|24616.7|26
1683642900000|2023-05-09 14:35:00|24992.4|24968.4|25356.4|24556.4|25434.2|24974.4|24992.4|24556.4|9
1683643200000|2023-05-09 14:40:00|25344.9|24544.9|24942.4|24902.4|25380.8|24936.2|24942.4|24527.4|17
1683643500000|2023-05-09 14:45:00|25331.9|24531.9|24977.6|24937.6|25355.7|24938|24920|24519.9|11
1683643800000|2023-05-09 14:50:00|24981.8|24941.8|25341.8|24541.8|25417.8|24941.8|24972.8|24520.4|13
1683644100000|2023-05-09 14:55:00|24965.6|24925.6|24908.5|24884.5|25393.8|24925.6|24908.5|24521|35
1683644400000|2023-05-09 15:00:00|24905.5|24881.5|25325.5|24525.5|25344.6|24881.5|24884.6|24478.9|40
1683644700000|2023-05-09 15:05:00|25328|24528|25357.5|24557.5|25392.3|24936.7|24950.5|24507.8|8
1683645000000|2023-05-09 15:10:00|25375|24575|25347.8|24547.8|25377.5|24937.4|24975|24507.7|10
1683645300000|2023-05-09 15:15:00|25357.4|24557.4|25041.2|25001.2|25428.3|25006.2|24982|24542.6|10
1683645600000|2023-05-09 15:20:00|25038.3|24998.3|25463.4|24663.4|25505.3|25040.7|25038.3|24628.8|18
1683645900000|2023-05-09 15:25:00|25065.4|25041.4|25461|24661|25473.4|25045.8|25045.4|24596.6|12
1683646200000|2023-05-09 15:30:00|25066|25026|25440|24640|25490.7|25026|25007.7|24578.5|10
1683646500000|2023-05-09 15:35:00|25450|24650|25463.1|24663.1|25513.2|25093.1|25112.6|24613.2|8
1683646800000|2023-05-09 15:40:00|25460.6|24660.6|25354.3|24554.3|25480.6|25036|25005.6|24554.3|4
1683647100000|2023-05-09 15:45:00|25359|24559|24964.6|24940.6|25380|24944.9|24964.6|24553.6|5
1683647400000|2023-05-09 15:50:00|24967|24943|25235.6|24435.6|25357.2|24946|24832.6|24428.1|37
1683647700000|2023-05-09 15:55:00|25234.4|24434.4|25166.3|24366.3|25234.4|24784.2|24821.9|24304.4|13
1683648000000|2023-05-09 16:00:00|25151.9|24351.9|25152.4|24352.4|25152.4|24696.4|24718.6|24304.3|12
1683648300000|2023-05-09 16:05:00|25154.3|24354.3|25154.8|24354.8|25189.2|24726.8|24766.8|24306.8|10
1683648600000|2023-05-09 16:10:00|25153.6|24353.6|25142.4|24342.4|25213.6|24709.6|24706.9|24311.1|17
1683648900000|2023-05-09 16:15:00|25140.5|24340.5|25189.8|24389.8|25221.3|24730.3|24767.3|24317.9|14
1683649200000|2023-05-09 16:20:00|25180.3|24380.3|24751.5|24727.5|25190.8|24738.9|24751.5|24345.2|6
1683649500000|2023-05-09 16:25:00|24749.1|24725.1|25079.8|24279.8|25182.1|24727.7|24711.8|24274.7|23
1683649800000|2023-05-09 16:30:00|25081|24281|24972.9|24172.9|25087.3|24655.4|24566.1|24137.3|29
1683650100000|2023-05-09 16:35:00|24604.9|24580.9|25001.5|24201.5|25061.7|24617|24604.9|24172.9|12
1683650400000|2023-05-09 16:40:00|25005.3|24205.3|25021.5|24221.5|25029|24229|24976.4|24176.4|6
1683650700000|2023-05-09 16:45:00|25024|24224|24997.8|24197.8|25028.4|24535.7|24557.3|24152.8|13
1683651000000|2023-05-09 16:50:00|25000.3|24200.3|24987.6|24187.6|25034|24599.2|24615.9|24167.6|8
1683651300000|2023-05-09 16:55:00|24990.1|24190.1|25005.1|24205.1|25027.6|24568.1|24575.1|24165.1|9
1683651600000|2023-05-09 17:00:00|25003.2|24203.2|24978.5|24178.5|25025.6|24618.8|24579.7|24173.7|10
1683651900000|2023-05-09 17:05:00|24976.6|24176.6|25015.4|24215.4|25015.4|24560.4|24570.5|24171|12
1683652200000|2023-05-09 17:10:00|25011.6|24211.6|25025.4|24225.4|25037.9|24607.7|24581.6|24171.6|10
1683652500000|2023-05-09 17:15:00|25027.3|24227.3|24607.3|24583.3|25043.9|24623.9|24607.3|24222.9|25
1683652800000|2023-05-09 17:20:00|24613.3|24589.3|25017.8|24217.8|25020.3|24589.3|24613.3|24216.8|25
1683653100000|2023-05-09 17:25:00|25015.9|24215.9|25035.4|24235.4|25060.3|24663.3|24614.8|24210.4|36
1683653400000|2023-05-09 17:30:00|25037.9|24237.9|25081.9|24281.9|25222.1|24763|24679.8|24237.9|14
1683653700000|2023-05-09 17:35:00|25064.4|24264.4|25065.7|24265.7|25112.5|24312.5|25058.1|24258.1|14
1683654000000|2023-05-09 17:40:00|25058.6|24258.6|25023.4|24223.4|25066.2|24633.2|24657.2|24221.5|6
1683654300000|2023-05-09 17:45:00|25029.1|24229.1|25053|24253|25099|24626.4|24666.4|24195.9|9
1683654600000|2023-05-09 17:50:00|25054.9|24254.9|25043.6|24243.6|25101.8|24301.8|25006.7|24206.7|6
1683654900000|2023-05-09 17:55:00|25045.5|24245.5|25041.5|24241.5|25116.7|24589.7|24621.7|24204.2|14
1683720000000|2023-05-10 12:00:00|25208.4|24408.4|25352.1|24552.1|25405.2|24605.2|25130.9|24330.9|22
1683720300000|2023-05-10 12:05:00|25354.6|24554.6|25348.9|24548.9|25472.1|24672.1|25348.9|24548.9|2
1683720600000|2023-05-10 12:10:00|25395.7|24595.7|25531.4|24731.4|25748.2|24948.2|25395.7|24595.7|21
1683720900000|2023-05-10 12:15:00|25523.9|24723.9|25496.3|24696.3|25526.4|24726.4|25389.5|24589.5|3
1683721200000|2023-05-10 12:20:00|25497.5|24697.5|25470.6|24670.6|25499.4|24699.4|25456.3|24656.3|5
1683721500000|2023-05-10 12:25:00|25468.8|24668.8|25453.1|24653.1|25468.8|25036.3|25067.5|24653.1|12
1683721800000|2023-05-10 12:30:00|25464.4|24664.4|25453.1|24653.1|25464.4|24664.4|25453.1|24653.1|0
1683722100000|2023-05-10 12:35:00|25453|24653|25453|24653|25453|24653|25453|24653|0
1683722400000|2023-05-10 12:40:00|25446.7|24646.7|25366.7|24566.7|25446.7|25027.9|25051.9|24558|7
1683722700000|2023-05-10 12:45:00|25363|24563|25348.6|24548.6|25386.7|24586.7|25343|24543|5
1683723000000|2023-05-10 12:50:00|25341|24541|25431.7|24631.7|25435.4|24635.4|25341|24541|7
1683723300000|2023-05-10 12:55:00|25429.8|24629.8|25458.7|24658.7|25460.5|24660.5|25420.5|24620.5|0
1683723600000|2023-05-10 13:00:00|25395.4|24595.4|25412.2|24612.2|25437.3|24637.3|25395.4|24595.4|4
1683723900000|2023-05-10 13:05:00|25410.3|24610.3|25369.7|24569.7|25410.3|24980.9|25017.2|24566|5
1683724200000|2023-05-10 13:10:00|25367.8|24567.8|25323.4|24523.4|25389|24589|25314|24514|11
1683724500000|2023-05-10 13:15:00|25323.3|24523.3|25304.6|24504.6|25323.3|24523.3|25301.5|24501.5|1
1683724800000|2023-05-10 13:20:00|25326.6|24526.6|25314.5|24514.5|25326.6|24903.2|24854.7|24453.3|28
1683725100000|2023-05-10 13:25:00|25295.8|24495.8|25354.5|24554.5|25401.3|24601.3|25294.5|24494.5|4
1683725400000|2023-05-10 13:30:00|25345.7|24545.7|25263.9|24463.9|25345.7|24830.1|24870.1|24452|10
1683725700000|2023-05-10 13:35:00|25262|24462|25294.5|24494.5|25315.1|24857.6|24865.8|24462|2
1683726000000|2023-05-10 13:40:00|24923.9|24883.9|25318.8|24518.8|25320.7|24883.9|24899|24490.8|8
1683726300000|2023-05-10 13:45:00|25315.1|24515.1|24925.2|24901.2|25330|24901.2|24896.5|24492.6|6
1683726600000|2023-05-10 13:50:00|25330|24530|25361.8|24561.8|25384.3|24584.3|25326.2|24526.2|3
1683726900000|2023-05-10 13:55:00|25359.9|24559.9|25360.5|24560.5|25376.8|24918.1|24958.1|24532.5|7
1683727200000|2023-05-10 14:00:00|25359.9|24559.9|25334.9|24534.9|25359.9|24559.9|25334.9|24534.9|4
1683727500000|2023-05-10 14:05:00|25338.6|24538.6|25338|24538|25339.9|24539.9|25326.7|24526.7|2
1683727800000|2023-05-10 14:10:00|25338.6|24538.6|24936.1|24896.1|25338.6|24897.4|24936.1|24519.2|1
1683728100000|2023-05-10 14:15:00|24935.5|24895.5|25317.3|24517.3|25329.8|24895.5|24935.4|24516|7
1683728400000|2023-05-10 14:20:00|25316.6|24516.6|25335.8|24535.8|25337.3|24896.6|24932.9|24514.8|5
1683728700000|2023-05-10 14:25:00|25337.7|24537.7|25335.7|24535.7|25337.7|24899|24937.7|24532.7|7
1683729000000|2023-05-10 14:30:00|25335.1|24535.1|24962.6|24922.6|25348.8|24924.5|24962.6|24535.1|1
1683729300000|2023-05-10 14:35:00|25327.6|24527.6|24901.4|24877.4|25327.6|24896.4|24901.4|24527.6|1
1683729600000|2023-05-10 14:40:00|24900.8|24876.8|24919.5|24879.5|25302.5|24879.5|24900.8|24493.1|5
1683729900000|2023-05-10 14:45:00|24919.4|24879.4|25380.7|24580.7|25380.7|24883.7|24904|24520|7
1683730200000|2023-05-10 14:50:00|25384.4|24584.4|25392.5|24592.5|25392.5|24592.5|25376.9|24576.9|2
1683730500000|2023-05-10 14:55:00|25392.4|24592.4|25422.5|24622.5|25435.5|24989.2|25013.2|24592.4|7
1683730800000|2023-05-10 15:00:00|25420.6|24620.6|25379.3|24579.3|25420.6|24961.7|24982|24578.7|8
1683731100000|2023-05-10 15:05:00|25378.7|24578.7|25324.5|24524.5|25378.7|24578.7|25324.5|24524.5|4
1683731400000|2023-05-10 15:10:00|25322.6|24522.6|25300.2|24500.2|25322.6|24891.4|24931.4|24500.2|3
1683731700000|2023-05-10 15:15:00|25303.9|24503.9|25303.9|24503.9|25303.9|24503.9|25303.9|24503.9|3
1683732000000|2023-05-10 15:20:00|25300.1|24500.1|24864|24840|25300.1|24872|24864|24493.9|49
1683732300000|2023-05-10 15:25:00|25205.3|24405.3|25139.3|24339.3|25218.3|24418.3|25126.1|24326.1|7
1683732600000|2023-05-10 15:30:00|25135.6|24335.6|25061.3|24261.3|25135.6|24335.6|25051.1|24251.1|4
1683732900000|2023-05-10 15:35:00|25057.5|24257.5|25032.9|24232.9|25062.8|24593.5|24609.4|24206.8|13
1683733200000|2023-05-10 15:40:00|25029.2|24229.2|24642|24602|25041.4|24603.9|24642|24213.6|4
1683733500000|2023-05-10 15:45:00|24638.2|24598.2|24535|24495|24979.5|24600.6|24531.7|24114.2|20
1683733800000|2023-05-10 15:50:00|24533.1|24493.1|24791.1|23991.1|24919.2|24493.6|24420.7|23958.6|119
1683734100000|2023-05-10 15:55:00|24790.5|23990.5|24843.5|24043.5|24938.7|24138.7|24788.6|23988.6|14
1683734400000|2023-05-10 16:00:00|24839.7|24039.7|24786.7|23986.7|24839.7|24039.7|24782.9|23982.9|1
1683734700000|2023-05-10 16:05:00|24795.6|23995.6|24780.5|23980.5|24797.4|23997.4|24779.9|23979.9|1
1683735000000|2023-05-10 16:10:00|24778.6|23978.6|24938.9|24138.9|24940.2|24140.2|24778|23978|2
1683735300000|2023-05-10 16:15:00|24894.8|24094.8|24894.7|24094.7|24906.6|24106.6|24861|24061|3
1683735600000|2023-05-10 16:20:00|24896.6|24096.6|24818.5|24018.5|24907.2|24107.2|24816|24016|0
1683735900000|2023-05-10 16:25:00|24816.6|24016.6|24766.3|23966.3|24824.7|24024.7|24764.4|23964.4|15
1683736200000|2023-05-10 16:30:00|24772|23972|24779.5|23979.5|24799.7|23999.7|24768.3|23968.3|4
1683736500000|2023-05-10 16:35:00|24781.4|23981.4|24811.9|24011.9|24821.2|24021.2|24777.7|23977.7|1
1683736800000|2023-05-10 16:40:00|24813.7|24013.7|24825.5|24025.5|24844.2|24044.2|24801.3|24001.3|0
1683737100000|2023-05-10 16:45:00|24821.8|24021.8|24779.4|23979.4|24827.4|24027.4|24779.4|23979.4|0
1683737400000|2023-05-10 16:50:00|24781.3|23981.3|24808.2|24008.2|24808.2|24008.2|24777.1|23977.1|7
1683737700000|2023-05-10 16:55:00|24810.1|24010.1|24824.2|24024.2|24852.5|24052.5|24810.1|24010.1|1
1683738000000|2023-05-10 17:00:00|24833.5|24033.5|24854.9|24054.9|24854.9|24054.9|24833.5|24033.5|0
1683738300000|2023-05-10 17:05:00|24856.8|24056.8|24854.9|24054.9|24856.8|24056.8|24854.9|24054.9|0
1683738600000|2023-05-10 17:10:00|24866.9|24066.9|24868.8|24068.8|24868.8|24068.8|24866.9|24066.9|0
1683738900000|2023-05-10 17:15:00|24879|24079|24892.4|24092.4|24897.3|24097.3|24872.5|24072.5|6
1683739200000|2023-05-10 17:20:00|24877.4|24077.4|24899.5|24099.5|24907.2|24107.2|24877.4|24077.4|2
1683739500000|2023-05-10 17:25:00|24921.9|24121.9|25036.2|24236.2|25095.4|24694.6|24561.8|24121.9|44
1683739800000|2023-05-10 17:30:00|25033.1|24233.1|25163.7|24363.7|25163.7|24363.7|25032.5|24232.5|5
1683740100000|2023-05-10 17:35:00|25165|24365|25133.7|24333.7|25165|24365|25039.9|24239.9|3
1683740400000|2023-05-10 17:40:00|25159.2|24359.2|25143|24343|25159.2|24359.2|25133.7|24333.7|4
1683740700000|2023-05-10 17:45:00|25128.1|24328.1|25138|24338|25143|24343|25078|24278|3
1683741000000|2023-05-10 17:50:00|25139.8|24339.8|25117.3|24317.3|25139.8|24339.8|25106.2|24306.2|1
1683741300000|2023-05-10 17:55:00|25115.4|24315.4|25105.9|24305.9|25122.2|24322.2|25105.9|24305.9|6
1683806400000|2023-05-11 12:00:00|25129.8|24329.8|25118.1|24318.1|25141.9|24341.9|25116.2|24316.2|1
1683806700000|2023-05-11 12:05:00|25118|24318|25127.2|24327.2|25161.5|24361.5|25088.7|24288.7|10
1683807000000|2023-05-11 12:10:00|25123.5|24323.5|25144.7|24344.7|25144.7|24344.7|25103.7|24303.7|0
1683807300000|2023-05-11 12:15:00|25159.3|24359.3|25129.3|24329.3|25174|24759|24799|24329.3|6
1683807600000|2023-05-11 12:20:00|25151.3|24351.3|25196.1|24396.1|25196.1|24396.1|25151.3|24351.3|6
1683807900000|2023-05-11 12:25:00|25213.2|24413.2|25282.3|24482.3|25291.7|24491.7|25213.2|24413.2|8
1683808500000|2023-05-11 12:35:00|25280.5|24480.5|25363|24563|25428.6|24628.6|25280.4|24480.4|10
1683808800000|2023-05-11 12:40:00|25365.9|24565.9|25352.1|24552.1|25365.9|24565.9|25348.1|24548.1|0
1683809100000|2023-05-11 12:45:00|25346.3|24546.3|25210.4|24410.4|25356.3|24556.3|25210.4|24410.4|15
1683809400000|2023-05-11 12:50:00|25212.2|24412.2|25326.4|24526.4|25326.4|24526.4|25212.2|24412.2|2
1683809700000|2023-05-11 12:55:00|25331.9|24531.9|25326.3|24526.3|25333.2|24533.2|25326.3|24526.3|1
1683810000000|2023-05-11 13:00:00|25280.5|24480.5|25235.7|24435.7|25284.2|24484.2|25218.8|24418.8|2
1683810300000|2023-05-11 13:05:00|25235.6|24435.6|25203.1|24403.1|25235.6|24435.6|25203.1|24403.1|0
1683810600000|2023-05-11 13:10:00|25194|24394|25198.6|24398.6|25226.4|24426.4|25193.9|24393.9|2
1683810900000|2023-05-11 13:15:00|25197.2|24397.2|25134.9|24334.9|25197.2|24397.2|25134.9|24334.9|0
1683811200000|2023-05-11 13:20:00|25133|24333|25120.5|24320.5|25133|24333|25120.5|24320.5|1
1683811500000|2023-05-11 13:25:00|25118|24318|25154.3|24354.3|25163.7|24363.7|25115.5|24315.5|2
1683811800000|2023-05-11 13:30:00|25153.7|24353.7|25149.8|24349.8|25154.1|24354.1|25148|24348|5
1683812100000|2023-05-11 13:35:00|25105.1|24305.1|25163.4|24363.4|25166.8|24366.8|25105.1|24305.1|3
1683812400000|2023-05-11 13:40:00|25172.6|24372.6|25166.4|24366.4|25172.6|24372.6|25166.4|24366.4|0
1683812700000|2023-05-11 13:45:00|25165.7|24365.7|25165.7|24365.7|25167|24367|25165.7|24365.7|0
1683813000000|2023-05-11 13:50:00|25167|24367|25145.6|24345.6|25167|24715.6|24755.6|24345.6|2
1683813300000|2023-05-11 13:55:00|25144.9|24344.9|25165.6|24365.6|25166.9|24366.9|25144.9|24344.9|2
1683813600000|2023-05-11 14:00:00|25169.9|24369.9|25246.8|24446.8|25248.6|24448.6|25169.9|24369.9|4
1683813900000|2023-05-11 14:05:00|25246.2|24446.2|25289.5|24489.5|25289.5|24489.5|25234|24434|0
1683814200000|2023-05-11 14:10:00|25295|24495|25483.7|24683.7|25557.3|24757.3|25295|24495|19
1683814500000|2023-05-11 14:15:00|25474.6|24674.6|25352.4|24552.4|25474.6|24674.6|25325.8|24525.8|4
1683814800000|2023-05-11 14:20:00|25354.9|24554.9|25372.8|24572.8|25372.9|24572.9|25347.5|24547.5|2
1683815100000|2023-05-11 14:25:00|25374.6|24574.6|25375.3|24575.3|25375.3|24575.3|25374.6|24574.6|0
1683815400000|2023-05-11 14:30:00|25373.5|24573.5|25364.8|24564.8|25373.5|24573.5|25364.8|24564.8|0
1683815700000|2023-05-11 14:35:00|25367.3|24567.3|25350.7|24550.7|25369.8|24569.8|25350.7|24550.7|0
1683816000000|2023-05-11 14:40:00|25353.2|24553.2|25382.8|24582.8|25382.8|24582.8|25344.5|24544.5|4
1683816600000|2023-05-11 14:50:00|25385.3|24585.3|25375.4|24575.4|25385.3|24585.3|25375.4|24575.4|2
1683816900000|2023-05-11 14:55:00|25366.2|24566.2|25362.9|24562.9|25366.2|24566.2|25362.9|24562.9|0
1683817200000|2023-05-11 15:00:00|25357.9|24557.9|25344.6|24544.6|25357.9|24557.9|25288.6|24488.6|9
1683817500000|2023-05-11 15:05:00|25351.9|24551.9|25357.7|24557.7|25387.3|24587.3|25350|24550|0
1683817800000|2023-05-11 15:10:00|25357|24557|25340.2|24540.2|25357.7|24924.1|24938.9|24516.1|8
1683818100000|2023-05-11 15:15:00|25338.3|24538.3|25252.3|24452.3|25340.2|24853.5|24877.5|24452.3|5
1683818400000|2023-05-11 15:20:00|25249.8|24449.8|25187.5|24387.5|25249.8|24449.8|25187.5|24387.5|7
1683818700000|2023-05-11 15:25:00|25205.8|24405.8|25215|24415|25215|24415|25205.8|24405.8|1
1683819000000|2023-05-11 15:30:00|25214.9|24414.9|25202.2|24402.2|25214.9|24414.9|25199.7|24399.7|1
1683819300000|2023-05-11 15:35:00|25200.4|24400.4|25197.9|24397.9|25200.4|24400.4|25197.9|24397.9|0
1683819600000|2023-05-11 15:40:00|25195.4|24395.4|25191|24391|25195.4|24395.4|25191|24391|0
1683819900000|2023-05-11 15:45:00|25189.2|24389.2|25176|24376|25189.2|24389.2|25176|24376|0
1683820200000|2023-05-11 15:50:00|25207.6|24407.6|25209.4|24409.4|25211.2|24411.2|25206.9|24406.9|2
1683820500000|2023-05-11 15:55:00|25211.2|24411.2|25213.7|24413.7|25213.7|24413.7|25211.2|24411.2|0
1683820800000|2023-05-11 16:00:00|25211.8|24411.8|25189.5|24389.5|25211.8|24411.8|25187|24387|1
1683821100000|2023-05-11 16:05:00|25187.7|24387.7|25192|24392|25192|24392|25187.7|24387.7|0
1683821400000|2023-05-11 16:10:00|25187.7|24387.7|25258.5|24458.5|25312|24512|25187.7|24387.7|5
1683821700000|2023-05-11 16:15:00|25260.3|24460.3|25206.9|24406.9|25264|24464|25206.9|24406.9|2
1683822000000|2023-05-11 16:20:00|25191.9|24391.9|25115.6|24315.6|25191.9|24761.7|24759.6|24299.9|28
1683822300000|2023-05-11 16:25:00|25121.1|24321.1|25110.8|24310.8|25128.1|24328.1|25096.5|24296.5|4
1683822600000|2023-05-11 16:30:00|25105.3|24305.3|25098.3|24298.3|25114.5|24314.5|25098.3|24298.3|3
1683822900000|2023-05-11 16:35:00|25100.1|24300.1|25128.8|24328.8|25129.5|24726.6|24735.3|24300.1|5
1683823200000|2023-05-11 16:40:00|25129.4|24329.4|25129.4|24329.4|25129.4|24329.4|25129.4|24329.4|0
1683823500000|2023-05-11 16:45:00|25131.3|24331.3|25134.9|24334.9|25134.9|24334.9|25131.2|24331.2|1
1683823800000|2023-05-11 16:50:00|25133|24333|25134.8|24334.8|25134.8|24334.8|25133|24333|0
1683824100000|2023-05-11 16:55:00|24758.5|24718.5|25132.3|24332.3|25134.8|24718.5|24758.5|24332.3|2
1683824400000|2023-05-11 17:00:00|25128.6|24328.6|24738.1|24714.1|25132.3|24714.1|24738.1|24325|1
1683824700000|2023-05-11 17:05:00|24744.3|24704.3|24736.3|24712.3|24745|24716.6|24736.3|24704.3|0
1683825000000|2023-05-11 17:10:00|24740.6|24700.6|25121.5|24321.5|25121.5|24710.4|24721.9|24321.5|2
1683825300000|2023-05-11 17:15:00|24739.7|24699.7|24737.8|24697.8|24739.7|24699.7|24737.8|24697.8|0
1683825600000|2023-05-11 17:20:00|24728|24704|24742.8|24718.8|24742.8|24718.8|24728|24700.3|4
1683825900000|2023-05-11 17:25:00|24740.3|24700.3|24788.3|24764.3|25147|24764.3|24731.3|24346.3|25
1683826200000|2023-05-11 17:30:00|24787.6|24763.6|25168.5|24368.5|25189.7|24785.2|24787.6|24349.5|12
1683826500000|2023-05-11 17:35:00|25169.8|24369.8|25173.5|24373.5|25173.5|24373.5|25169.8|24369.8|1
1683826800000|2023-05-11 17:40:00|25173.4|24373.4|25173.4|24373.4|25173.4|24373.4|25173.4|24373.4|0
1683827100000|2023-05-11 17:45:00|24780.9|24740.9|25113.4|24313.4|25143.4|24740.9|24776.2|24310.9|2
1683827400000|2023-05-11 17:50:00|25115.9|24315.9|25115.9|24315.9|25115.9|24315.9|25115.9|24315.9|0
1683827700000|2023-05-11 17:55:00|25114|24314|25123.1|24323.1|25123.1|24323.1|25112.7|24312.7|2
1683892800000|2023-05-12 12:00:00|25085.9|24285.9|24920|24120|25087.3|24287.3|24920|24120|13
1683893100000|2023-05-12 12:05:00|24921.8|24121.8|24913.5|24113.5|24921.8|24121.8|24913.5|24113.5|4
1683893400000|2023-05-12 12:10:00|24915.3|24115.3|24917.1|24117.1|24917.1|24117.1|24913.5|24113.5|2
1683893700000|2023-05-12 12:15:00|24916.7|24116.7|24916.7|24116.7|24916.7|24116.7|24916.7|24116.7|1
1683894000000|2023-05-12 12:20:00|24929.2|24129.2|24960.3|24160.3|24960.3|24160.3|24929.2|24129.2|1
1683894300000|2023-05-12 12:25:00|24962.8|24162.8|24962.8|24162.8|24962.8|24162.8|24962.8|24162.8|1
1683894600000|2023-05-12 12:30:00|24962.7|24162.7|25052.7|24252.7|25052.7|24252.7|24962.7|24162.7|2
1683894900000|2023-05-12 12:35:00|25050.9|24250.9|25042.7|24242.7|25050.9|24250.9|25042.7|24242.7|1
1683895200000|2023-05-12 12:40:00|25044.1|24244.1|25044.4|24244.4|25044.8|24244.8|25042.3|24242.3|0
1683895500000|2023-05-12 12:45:00|25046.9|24246.9|25046.9|24246.9|25046.9|24246.9|25046.9|24246.9|0
1683895800000|2023-05-12 12:50:00|25079.4|24279.4|25021.9|24221.9|25079.4|24279.4|25020.4|24220.4|2
1683896100000|2023-05-12 12:55:00|25036.9|24236.9|25091.8|24291.8|25109.3|24309.3|25031.8|24231.8|1
1683896400000|2023-05-12 13:00:00|25071.8|24271.8|25001.8|24201.8|25096.8|24296.8|24981.8|24181.8|3
1683896700000|2023-05-12 13:05:00|24999.3|24199.3|24995.7|24195.7|25026.8|24226.8|24986.1|24186.1|9
1683897000000|2023-05-12 13:10:00|24998.6|24198.6|25062|24262|25108.5|24308.5|24998.6|24198.6|4
1683897300000|2023-05-12 13:15:00|25081.3|24281.3|25105.9|24305.9|25105.9|24305.9|25066.3|24266.3|3
1683897600000|2023-05-12 13:20:00|25123.8|24323.8|25010.9|24210.9|25130.9|24330.9|24999.9|24199.9|3
1683897900000|2023-05-12 13:25:00|25008.4|24208.4|24975.2|24175.2|25015.2|24215.2|24975.2|24175.2|1
1683898200000|2023-05-12 13:30:00|24972.3|24172.3|25005.9|24205.9|25005.9|24205.9|24972.3|24172.3|1
1683898500000|2023-05-12 13:35:00|25007.7|24207.7|25008.4|24208.4|25008.4|24208.4|25007.7|24207.7|0
1683898800000|2023-05-12 13:40:00|25008.3|24208.3|24970.8|24170.8|25008.3|24208.3|24970.8|24170.8|4
1683899100000|2023-05-12 13:45:00|||||||||3
1683899400000|2023-05-12 13:50:00|25003|24203|25042.2|24242.2|25042.2|24242.2|25003|24203|2
1683899700000|2023-05-12 13:55:00|25017.2|24217.2|25019.7|24219.7|25019.7|24219.7|25017.2|24217.2|0
1683900000000|2023-05-12 14:00:00|25009|24209|25045.7|24245.7|25045.7|24570.6|24594.6|24205.1|3
1683900300000|2023-05-12 14:05:00|25063.2|24263.2|25015.7|24215.7|25073.2|24273.2|25015.7|24215.7|1
1683900600000|2023-05-12 14:10:00|24598.2|24558.2|24925.7|24125.7|24945.7|24558.2|24598.2|24125.7|3
1683900900000|2023-05-12 14:15:00|24925|24125|24888.5|24088.5|24925|24125|24888.5|24088.5|1
1683901200000|2023-05-12 14:20:00|24886|24086|24498.5|24458.5|24886|24458.5|24498.5|24081|0
1683901500000|2023-05-12 14:25:00|24496.7|24456.7|24446.9|24422.9|24841.7|24462.2|24446.2|24040.2|6
1683901800000|2023-05-12 14:30:00|24448.6|24424.6|24449.1|24409.1|24828.1|24427.1|24446.9|24022.4|3
1683902100000|2023-05-12 14:35:00|24826.6|24026.6|24441.6|24401.6|24826.6|24404.8|24441.6|24026.6|0
1683902400000|2023-05-12 14:40:00|24431.8|24407.8|24792.3|23992.3|24805.5|24407.8|24408.7|23992.3|9
1683902700000|2023-05-12 14:45:00|24819.8|24019.8|24837.3|24037.3|24837.3|24037.3|24819.8|24019.8|1
1683903000000|2023-05-12 14:50:00|24462.6|24422.6|24584|23784|24842.3|24424.8|24366.4|23783.3|54
1683903300000|2023-05-12 14:55:00|24581.5|23781.5|24561.5|23761.5|24626.8|24156.9|24143.5|23755.8|34
1683903600000|2023-05-12 15:00:00|24186.8|24146.8|24131.3|24107.3|24581.5|24146.8|24131.3|23754.3|20
1683904200000|2023-05-12 15:10:00|24549.3|23749.3|24602.1|23802.1|24602.1|24115.8|24131.3|23749.3|5
1683904500000|2023-05-12 15:15:00|24600.3|23800.3|24603.9|23803.9|24621.7|23821.7|24599.6|23799.6|2
1683904800000|2023-05-12 15:20:00|24591.4|23791.4|24144.8|24120.8|24591.4|24140.8|24141.5|23743.8|6
1683905100000|2023-05-12 15:25:00|24144.7|24120.7|24589.2|23789.2|24589.2|24142.2|24144.7|23760.6|7
1683905400000|2023-05-12 15:30:00|24589.1|23789.1|24208.6|24184.6|24589.1|24185.3|24206.5|23789.1|1
1683905700000|2023-05-12 15:35:00|24574.8|23774.8|24547|23747|24574.8|23774.8|24547|23747|2
1683906000000|2023-05-12 15:40:00|24543.4|23743.4|24296.2|23496.2|24543.4|24118.9|23922.6|23406.6|68
1683906300000|2023-05-12 15:45:00|24279.1|23479.1|24351.2|23551.2|24395.1|23595.1|24269.1|23469.1|7
1683906600000|2023-05-12 15:50:00|24335.1|23535.1|24360.8|23560.8|24378.3|23578.3|24319|23519|4
1683906900000|2023-05-12 15:55:00|24362.6|23562.6|24292.6|23492.6|24362.6|23928.6|23884.6|23492.6|4
1683907200000|2023-05-12 16:00:00|24292.5|23492.5|24294.3|23494.3|24294.3|23889.5|23911|23490.8|15
1683907500000|2023-05-12 16:05:00|24292.5|23492.5|23913.1|23889.1|24292.5|23889.1|23913.1|23492.5|0
1683907800000|2023-05-12 16:10:00|23915.2|23891.2|23915.2|23891.2|23915.2|23891.2|23910.2|23886.2|22
1683908100000|2023-05-12 16:15:00|||||||||4
1683908400000|2023-05-12 16:20:00|23915.1|23891.1|23917.8|23877.8|23917.8|23891.1|23915.1|23877.8|2
1683908700000|2023-05-12 16:25:00|23919.5|23879.5|24355.2|23555.2|24385.2|23889.3|23913.3|23551.3|15
1683909000000|2023-05-12 16:30:00|24353.5|23553.5|24353.4|23553.4|24353.5|23553.5|24353.4|23553.4|2
1683909300000|2023-05-12 16:35:00|||||||||1
1683909600000|2023-05-12 16:40:00|24355.2|23555.2|24374.1|23574.1|24374.1|23574.1|24355.2|23555.2|0
1683909900000|2023-05-12 16:45:00|24006.8|23982.8|24374.1|23574.1|24379.1|23982.8|24004.6|23574.1|7
1683910200000|2023-05-12 16:50:00|24374|23574|24374|23574|24380.8|23580.8|24371.5|23571.5|4
1683910500000|2023-05-12 16:55:00|23977.1|23953.1|24336.5|23536.5|24336.5|23953.1|23973.5|23535.5|1
1683910800000|2023-05-12 17:00:00|24332.2|23532.2|24334.7|23534.7|24356.8|23902.3|23918.5|23527.2|5
1683911100000|2023-05-12 17:05:00|24347.5|23547.5|24368.2|23568.2|24370.7|23570.7|24338.2|23538.2|0
1683911400000|2023-05-12 17:10:00|24381.1|23581.1|24462.1|23662.1|24465.7|23665.7|24381.1|23581.1|7
1683911700000|2023-05-12 17:15:00|24449.3|23649.3|24419.2|23619.2|24456.1|24021.8|24059.6|23586.4|3
1683912000000|2023-05-12 17:20:00|24417.5|23617.5|24419.2|23619.2|24419.2|23619.2|24417.5|23617.5|1
1683912300000|2023-05-12 17:25:00|24421|23621|24574.9|23774.9|24574.9|24142.6|24102|23621|38
1683912600000|2023-05-12 17:30:00|24574.2|23774.2|24665.9|23865.9|24703.5|24269.2|24277.8|23774.2|18
1683912900000|2023-05-12 17:35:00|24669.5|23869.5|24675.2|23875.2|24694.5|23894.5|24669.5|23869.5|1
1683913200000|2023-05-12 17:40:00|24671.7|23871.7|24668.1|23868.1|24671.7|23871.7|24668.1|23868.1|0
1683913500000|2023-05-12 17:45:00|24671.6|23871.6|24702.3|23902.3|24702.3|24252.3|24291.6|23860.9|3
1683913800000|2023-05-12 17:50:00|24704.1|23904.1|24712.3|23912.3|24712.3|23912.3|24698.4|23898.4|0
1683914100000|2023-05-12 17:55:00|24713|23913|24717.3|23917.3|24719|23919|24713|23913|2
1684152000000|2023-05-15 12:00:00|24566|23766|24620.3|23820.3|24620.3|23820.3|24347.6|23547.6|32
1684152300000|2023-05-15 12:05:00|24621.1|23821.1|24712.7|23912.7|24712.7|23912.7|24589.4|23789.4|9
1684152600000|2023-05-15 12:10:00|24717.7|23917.7|24740.2|23940.2|24765.2|23965.2|24702.7|23902.7|2
1684152900000|2023-05-15 12:15:00|24737.7|23937.7|24700.2|23900.2|24737.7|23937.7|24700.2|23900.2|1
1684153200000|2023-05-15 12:20:00|24650.2|23850.2|24693.5|23893.5|24701|23901|24637.7|23837.7|5
1684153500000|2023-05-15 12:25:00|24692.6|23892.6|24675.9|23875.9|24692.6|23892.6|24675.9|23875.9|0
1684153800000|2023-05-15 12:30:00|24684.3|23884.3|24764.3|23964.3|24776.8|23976.8|24668.4|23868.4|9
1684154100000|2023-05-15 12:35:00|24772.6|23972.6|24780.9|23980.9|24846|24046|24772.6|23972.6|10
1684154400000|2023-05-15 12:40:00|24760.9|23960.9|24734.2|23934.2|24760.9|23960.9|24670.9|23870.9|1
1684154700000|2023-05-15 12:45:00|24732.5|23932.5|24673.3|23873.3|24732.5|23932.5|24673.3|23873.3|1
1684155000000|2023-05-15 12:50:00|24675|23875|24693.1|23893.1|24693.1|23893.1|24661.6|23861.6|2
1684155300000|2023-05-15 12:55:00|24786.7|23986.7|24799.1|23999.1|24800.8|24000.8|24680.8|23880.8|10
1684155600000|2023-05-15 13:00:00|24786.7|23986.7|24879.1|24079.1|24899.1|24478.7|24428.6|23963.3|13
1684155900000|2023-05-15 13:05:00|24879|24079|24815.7|24015.7|24879|24079|24812.3|24012.3|6
1684156200000|2023-05-15 13:10:00|24819|24019|24859|24059|24859|24344|24384|23966.5|1
1684156500000|2023-05-15 13:15:00|24868.1|24068.1|24869.7|24069.7|24871.4|24071.4|24852.2|24052.2|1
1684156800000|2023-05-15 13:20:00|24874.7|24074.7|24897.2|24097.2|24899.7|24440.6|24460.1|24062.2|5
1684157100000|2023-05-15 13:25:00|24528.1|24488.1|24907.2|24107.2|24943.1|24507.7|24528.1|24106.4|3
1684157400000|2023-05-15 13:30:00|24902.2|24102.2|25072.2|24272.2|25072.2|24542.7|24483.8|24066.4|14
1684157700000|2023-05-15 13:35:00|25258|24458|25146.4|24346.4|25258|24702.2|24729.7|24277.2|30
1684158000000|2023-05-15 13:40:00|25153.8|24353.8|25135.5|24335.5|25153.8|24353.8|25128.9|24328.9|2
1684158300000|2023-05-15 13:45:00|25145.6|24345.6|25265.5|24465.5|25270.5|24470.5|25137.2|24337.2|15
1684158600000|2023-05-15 13:50:00|25263.8|24463.8|24819.6|24779.6|25264.6|24818.4|24791.3|24381.3|27
1684158900000|2023-05-15 13:55:00|25209.6|24409.6|25267|24467|25267.9|24798.7|24810.4|24405.4|8
1684159200000|2023-05-15 14:00:00|25237.1|24437.1|24847|24807|25281.2|24889.5|24847|24433|16
1684159500000|2023-05-15 14:05:00|24847.9|24807.9|25241.2|24441.2|25287.9|24846.2|24847.9|24431.2|14
1684159800000|2023-05-15 14:10:00|25291.2|24491.2|25445.3|24645.3|25445.3|25043.3|24923.7|24491.2|32
1684160400000|2023-05-15 14:20:00|25369.4|24569.4|24902.7|24862.7|25369.4|24909.4|24902.7|24532.7|25
1684160700000|2023-05-15 14:25:00|25301.1|24501.1|25357.7|24557.7|25421.1|24621.1|25301.1|24501.1|14
1684162500000|2023-05-15 14:55:00|25424.2|24624.2|25335|24535|25424.2|24624.2|25335|24535|23
1684162800000|2023-05-15 15:00:00|25336.7|24536.7|25068.3|25028.3|25446.7|25028.3|24976.7|24510|3
1684163100000|2023-05-15 15:05:00|25446.6|24646.6|25063.6|25039.6|25446.6|25039.6|25063.6|24646.6|2
1684163700000|2023-05-15 15:15:00|25189.1|24389.1|25214|24414|25319.9|24519.9|25112.4|24312.4|37
1684164000000|2023-05-15 15:20:00|25211.5|24411.5|25234.8|24434.8|25296.5|24496.5|25169.9|24369.9|2
1684164300000|2023-05-15 15:25:00|25254|24454|25193.1|24393.1|25254|24454|25193.1|24393.1|0
1684164600000|2023-05-15 15:30:00|25190.6|24390.6|25205.6|24405.6|25205.6|24405.6|25190.6|24390.6|0
1684164900000|2023-05-15 15:35:00|25215.6|24415.6|25277.2|24477.2|25344.7|24544.7|25215.6|24415.6|4
1684165200000|2023-05-15 15:40:00|25283.9|24483.9|25283.9|24483.9|25283.9|24483.9|25283.9|24483.9|0
1684166400000|2023-05-15 16:00:00|25346.2|24546.2|25249.6|24449.6|25346.2|24546.2|25249.6|24449.6|5
1684166700000|2023-05-15 16:05:00|25247.9|24447.9|25240.3|24440.3|25306.2|24506.2|25232.1|24432.1|5
1684167000000|2023-05-15 16:10:00|24857.8|24817.8|25254.5|24454.5|25271.2|24817.8|24857.8|24445.3|5
1684167300000|2023-05-15 16:15:00|25253.6|24453.6|25231.9|24431.9|25277.8|24803.7|24814.4|24397.8|5
1684167600000|2023-05-15 16:20:00|25232.7|24432.7|25174.4|24374.4|25233.5|24801.9|24814.4|24283.6|18
1684167900000|2023-05-15 16:25:00|25174.3|24374.3|25340.1|24540.1|25341.8|24541.8|25147.7|24347.7|4
1684168200000|2023-05-15 16:30:00|25346.8|24546.8|25355.1|24555.1|25355.1|24555.1|25290.2|24490.2|5
1684168500000|2023-05-15 16:35:00|25356.7|24556.7|25381.7|24581.7|25381.7|24935.1|24973.4|24546.7|3
1684169700000|2023-05-15 16:55:00|25413.4|24613.4|25416.7|24616.7|25416.7|24616.7|25411.7|24611.7|24
1684170000000|2023-05-15 17:00:00|25420|24620|25375.8|24575.8|25429.2|24629.2|25374.2|24574.2|6
1684170300000|2023-05-15 17:05:00|25374.2|24574.2|25323.3|24523.3|25379.1|24579.1|25308.4|24508.4|3
1684170600000|2023-05-15 17:10:00|25316.7|24516.7|25277.5|24477.5|25326.6|24526.6|25277.5|24477.5|4
1684170900000|2023-05-15 17:15:00|25279.2|24479.2|25310.8|24510.8|25315.8|24515.8|25275.8|24475.8|5
1684171200000|2023-05-15 17:20:00|25327.4|24527.4|25238.3|24438.3|25354.9|24909|24949|24373.4|19
1684171500000|2023-05-15 17:25:00|25240|24440|25305|24505|25383.2|24833.2|24871.6|24426.6|36
1684171800000|2023-05-15 17:30:00|25305.8|24505.8|25314.9|24514.9|25338.2|24538.2|25280.8|24480.8|9
1684172100000|2023-05-15 17:35:00|25316.6|24516.6|25319.9|24519.9|25343.2|24543.2|25314.1|24514.1|3
1684172400000|2023-05-15 17:40:00|25313.2|24513.2|25306.5|24506.5|25313.2|24513.2|25299.9|24499.9|2
1684172700000|2023-05-15 17:45:00|25309.8|24509.8|25303.2|24503.2|25309.8|24509.8|25303.2|24503.2|1
1684173000000|2023-05-15 17:50:00|25304.8|24504.8|25328.2|24528.2|25328.2|24528.2|25266.6|24466.6|6
1684173300000|2023-05-15 17:55:00|25333.2|24533.2|25256.7|24456.7|25333.2|24533.2|25234.1|24434.1|6
1684238400000|2023-05-16 12:00:00|25323.1|24523.1|25477.4|24677.4|25544|24744|25228.4|24428.4|18
1684238700000|2023-05-16 12:05:00|25467.4|24667.4|25456.3|24656.3|25497.4|24697.4|25289.8|24489.8|4
1684239000000|2023-05-16 12:10:00|25459|24659|25423.1|24623.1|25459|24659|25423.1|24623.1|0
1684239300000|2023-05-16 12:15:00|25474.3|24674.3|25560.1|24760.1|25702.6|25213.3|25253.3|24622.2|35
1684239600000|2023-05-16 12:20:00|25563.4|24763.4|25635.2|24835.2|25637.7|24837.7|25563.4|24763.4|1
1684239900000|2023-05-16 12:25:00|25636.8|24836.8|25667.4|24867.4|25697.3|24897.3|25635.2|24835.2|2
1684240200000|2023-05-16 12:30:00|25673.5|24873.5|25536.5|25496.5|25749.9|25496.5|25327.2|24873.5|13
1684240500000|2023-05-16 12:35:00|25537.4|25497.4|25717.4|24917.4|25894.9|25497.4|25537.4|24917.4|17
1684240800000|2023-05-16 12:40:00|25717.3|24917.3|25730.6|24930.6|25732.3|24932.3|25717.3|24917.3|0
1684241100000|2023-05-16 12:45:00|25733.8|24933.8|25825.7|25025.7|25825.7|25025.7|25719|24919|0
1684241400000|2023-05-16 12:50:00|25825.6|25025.6|25760.6|24960.6|25855.6|25055.6|25673.6|24873.6|13
1684241700000|2023-05-16 12:55:00|25745.9|24945.9|25700.5|24900.5|25745.9|24945.9|25644.3|24844.3|1
1684242000000|2023-05-16 13:00:00|25717.8|24917.8|25725.6|24925.6|25751.4|25268.3|25293.5|24893.5|4
1684242300000|2023-05-16 13:05:00|25720.7|24920.7|25713.2|24913.2|25721.2|24921.2|25710.6|24910.6|0
1684242600000|2023-05-16 13:10:00|25708.3|24908.3|25710.9|24910.9|25755.1|25340.9|25376.7|24890.3|4
1684242900000|2023-05-16 13:15:00|25709.3|24909.3|25695|24895|25710.9|24910.9|25695|24895|0
1684243200000|2023-05-16 13:20:00|25693.4|24893.4|25700|24900|25700|24900|25660|24860|4
1684243500000|2023-05-16 13:25:00|25701.7|24901.7|25734.7|24934.7|25734.7|24934.7|25701.7|24901.7|5
1684243800000|2023-05-16 13:30:00|25739.9|24939.9|25892.4|25092.4|25892.4|25092.4|25739.9|24939.9|8
1684244100000|2023-05-16 13:35:00|25895.7|25095.7|25884.9|25084.9|25904|25104|25881.4|25081.4|3
1684244400000|2023-05-16 13:40:00|25882.4|25082.4|25877.3|25077.3|25882.4|25082.4|25877.3|25077.3|0
1684244700000|2023-05-16 13:45:00|25879.8|25079.8|25810.7|25010.7|25904|25478.8|25499.3|25009.1|6
1684245000000|2023-05-16 13:50:00|25812.3|25012.3|25803.3|25003.3|25839|25039|25801.6|25001.6|5
1684245300000|2023-05-16 13:55:00|25801.6|25001.6|25796.6|24996.6|25801.6|25001.6|25789.4|24989.4|1
1684245600000|2023-05-16 14:00:00|25794.1|24994.1|25794.1|24994.1|25794.1|24994.1|25794.1|24994.1|1
1684245900000|2023-05-16 14:05:00|25795.7|24995.7|25921.7|25121.7|25932.6|25512.4|25498.2|24989.1|14
1684246200000|2023-05-16 14:10:00|25920.8|25120.8|25744.1|24944.1|25933.8|25133.8|25679.7|24879.7|6
1684246500000|2023-05-16 14:15:00|25746.6|24946.6|25863.6|25063.6|25898.6|25098.6|25718.2|24918.2|7
1684246800000|2023-05-16 14:20:00|25866.1|25066.1|25763.7|24963.7|25866.1|25066.1|25748.1|24948.1|0
1684247100000|2023-05-16 14:25:00|25781.6|24981.6|25649.3|24849.3|25832.3|25032.3|25649.3|24849.3|1
1684247400000|2023-05-16 14:30:00|25655.2|24855.2|25581.7|24781.7|25666.6|24866.6|25576.9|24776.9|2
1684247700000|2023-05-16 14:35:00|25583.5|24783.5|25557.3|24757.3|25583.5|24783.5|25556.6|24756.6|1
1684248000000|2023-05-16 14:40:00|25584.4|24784.4|25584.4|24784.4|25584.4|24784.4|25584.4|24784.4|0
1684248300000|2023-05-16 14:45:00|25582.6|24782.6|25615.4|24815.4|25615.4|25190.5|25224.6|24782.6|2
1684248600000|2023-05-16 14:50:00|25631.7|24831.7|25594.8|24794.8|25647.9|24847.9|25594.8|24794.8|4
1684248900000|2023-05-16 14:55:00|25563.3|24763.3|25586.2|24786.2|25622.8|24822.8|25558.3|24758.3|10
1684249200000|2023-05-16 15:00:00|25587|24787|25542.3|24742.3|25587|24787|25542.3|24742.3|0
1684249500000|2023-05-16 15:05:00|25540.6|24740.6|25080.5|24280.5|25540.6|24740.6|25023.4|24223.4|37
1684249800000|2023-05-16 15:10:00|25083.8|24283.8|25168.5|24368.5|25231|24431|25083.8|24283.8|6
1684250100000|2023-05-16 15:15:00|25223|24423|25175.7|24375.7|25223|24423|25067.3|24267.3|9
1684250400000|2023-05-16 15:20:00|25177.3|24377.3|25074.5|24274.5|25187.7|24387.7|25074.5|24274.5|1
1684250700000|2023-05-16 15:25:00|25077.8|24277.8|25062.9|24262.9|25128.9|24328.9|25062.9|24262.9|5
1684251000000|2023-05-16 15:30:00|25067.7|24267.7|25049.7|24249.7|25079.1|24592.6|24616.6|24125.7|42
1684251300000|2023-05-16 15:35:00|25059.5|24259.5|25230.1|24430.1|25230.1|24657.9|24690.1|24247.7|9
1684251600000|2023-05-16 15:40:00|25232.7|24432.7|25285|24485|25343|24543|25232.7|24432.7|3
1684251900000|2023-05-16 15:45:00|25281.6|24481.6|25411.9|24611.9|25414.4|24614.4|25275.9|24475.9|0
1684252200000|2023-05-16 15:50:00|25419.5|24619.5|25408.8|24608.8|25429.5|24629.5|25363.4|24563.4|12
1684252500000|2023-05-16 15:55:00|25410.5|24610.5|25647.8|24847.8|25647.8|25037.8|25077.8|24607.2|2
1684252800000|2023-05-16 16:00:00|25649.4|24849.4|25259|24459|25651|24851|25257.4|24457.4|7
1684253100000|2023-05-16 16:05:00|25214.7|24414.7|25373.6|24573.6|25385.1|24585.1|25182.3|24382.3|10
1684253400000|2023-05-16 16:10:00|25376.4|24576.4|25521.6|24721.6|25542.4|24742.4|25364.4|24564.4|2
1684253700000|2023-05-16 16:15:00|25522.5|24722.5|25539.5|24739.5|25570|24770|25522.5|24722.5|0
1684254000000|2023-05-16 16:20:00|25537.8|24737.8|25514.9|24714.9|25537.8|24737.8|25455|24655|10
1684254300000|2023-05-16 16:25:00|25510|24710|25556.2|24756.2|25560.2|24760.2|25462.1|24662.1|10
1684254600000|2023-05-16 16:30:00|25559.5|24759.5|25541.2|24741.2|25621.8|24821.8|25540.7|24740.7|3
1684254900000|2023-05-16 16:35:00|25531.5|24731.5|25520.4|24720.4|25537.4|24737.4|25509|24709|0
1684255200000|2023-05-16 16:40:00|25535.3|24735.3|25558|24758|25577.5|24777.5|25535.3|24735.3|2
1684255500000|2023-05-16 16:45:00|25561.3|24761.3|25584.8|24784.8|25591.3|24791.3|25503.5|24703.5|1
1684255800000|2023-05-16 16:50:00|25589.7|24789.7|25632.9|24832.9|25632.9|24832.9|25583.2|24783.2|2
1684256100000|2023-05-16 16:55:00|25634.5|24834.5|25596.1|24796.1|25634.5|24834.5|25575.1|24775.1|1
1684256400000|2023-05-16 17:00:00|25599.4|24799.4|25591.2|24791.2|25666.2|24866.2|25589.6|24789.6|3
1684256700000|2023-05-16 17:05:00|25589.6|24789.6|25613.6|24813.6|25613.6|24813.6|25583.2|24783.2|10
1684257000000|2023-05-16 17:10:00|25616.8|24816.8|25633|24833|25633|24833|25616.8|24816.8|0
1684257300000|2023-05-16 17:15:00|25636.3|24836.3|25714|24914|25742.2|25229|25269|24836.3|8
1684257600000|2023-05-16 17:20:00|25716.5|24916.5|25692|24892|25727.2|25284.1|25314.4|24832.3|4
1684257900000|2023-05-16 17:25:00|25688.5|24888.5|25728.2|24928.2|25749.7|25334.7|25303.6|24886.8|28
1684258200000|2023-05-16 17:30:00|25748.9|24948.9|25896.8|25096.8|25896.8|25096.8|25742.8|24942.8|8
1684258500000|2023-05-16 17:35:00|25909|25109|25921.5|25121.5|25921.5|25121.5|25903.9|25103.9|1
1684258800000|2023-05-16 17:40:00|25911.7|25111.7|25921.4|25121.4|25923.1|25123.1|25899.7|25099.7|1
1684259100000|2023-05-16 17:45:00|25918.2|25118.2|25921.4|25121.4|25921.4|25121.4|25913.3|25113.3|1
1684259400000|2023-05-16 17:50:00|25918.2|25118.2|25822.7|25022.7|25924.7|25124.7|25812.9|25012.9|4
1684259700000|2023-05-16 17:55:00|25817.9|25017.9|25811.4|25011.4|25817.9|25017.9|25811.4|25011.4|7
1684324800000|2023-05-17 12:00:00|25759.8|24959.8|25607.3|24807.3|25759.8|25287.3|25327.3|24787.3|3
1684325100000|2023-05-17 12:05:00|25599.3|24799.3|25548.8|24748.8|25624.8|25157.7|25197.7|24732.3|9
1684325400000|2023-05-17 12:10:00|25548.2|24748.2|25549.7|24749.7|25557.2|25130.2|25144.2|24744.7|1
1684325700000|2023-05-17 12:15:00|25552.2|24752.2|25572.2|24772.2|25572.2|25126.8|25134.7|24721.5|2
1684326000000|2023-05-17 12:20:00|25574.7|24774.7|25502.2|24702.2|25574.7|25110.2|25107.6|24634.7|4
1684326300000|2023-05-17 12:25:00|25497.2|24697.2|25497.1|24697.1|25497.2|24697.2|25497.1|24697.1|0
1684326600000|2023-05-17 12:30:00|25457.1|24657.1|25397.1|24597.1|25457.1|24657.1|25372.1|24572.1|3
1684326900000|2023-05-17 12:35:00|25402.1|24602.1|25399.6|24599.6|25402.1|24602.1|25379.6|24579.6|0
1684327200000|2023-05-17 12:40:00|25399.5|24599.5|25399.5|24599.5|25399.5|24599.5|25399.5|24599.5|0
1684327500000|2023-05-17 12:45:00|25404.3|24604.3|25407|24607|25407|24607|25404.3|24604.3|0
1684327800000|2023-05-17 12:50:00|25384.5|24584.5|25387|24587|25387|24587|25384.5|24584.5|2
1684328100000|2023-05-17 12:55:00|25387.9|24587.9|25462|24662|25474.5|24674.5|25387.9|24587.9|3
1684328400000|2023-05-17 13:00:00|25462.9|24662.9|25461.9|24661.9|25464.5|24664.5|25461.9|24661.9|1
1684329000000|2023-05-17 13:10:00|25462.8|24662.8|25480.5|24680.5|25496.9|25107.2|25131.2|24661.9|5
1684329300000|2023-05-17 13:15:00|25478|24678|25498|24698|25498|24698|25472.1|24672.1|2
1684329600000|2023-05-17 13:20:00|25501.1|24701.1|25565.4|24765.4|25565.4|24765.4|25501.1|24701.1|7
1684329900000|2023-05-17 13:25:00|25563.8|24763.8|25555|24755|25563.8|24763.8|25555|24755|1
1684330200000|2023-05-17 13:30:00|25552.5|24752.5|25572.4|24772.4|25574.7|25124|25164|24747.4|6
1684330500000|2023-05-17 13:35:00|25575.2|24775.2|25578.3|24778.3|25579.9|24779.9|25574.9|24774.9|1
1684330800000|2023-05-17 13:40:00|25579.9|24779.9|25578.3|24778.3|25580.8|24780.8|25578.3|24778.3|1
1684331100000|2023-05-17 13:45:00|25578.2|24778.2|25578.2|24778.2|25578.2|24778.2|25578.2|24778.2|0
1684331400000|2023-05-17 13:50:00|25562.3|24762.3|25565.7|24765.7|25565.7|24765.7|25556|24756|1
1684331700000|2023-05-17 13:55:00|25570.7|24770.7|25549.8|24749.8|25571.6|25149.8|25189.8|24749.8|2
1684332000000|2023-05-17 14:00:00|25546.6|24746.6|25530.7|24730.7|25546.6|24746.6|25530.7|24730.7|4
1684332300000|2023-05-17 14:05:00|25530.6|24730.6|25530.6|24730.6|25533.1|24733.1|25530.6|24730.6|1
1684332600000|2023-05-17 14:10:00|25533.1|24733.1|25462.7|24662.7|25533.1|25056.5|25093.1|24641.1|15
1684332900000|2023-05-17 14:15:00|25465.8|24665.8|25520.6|24720.6|25520.6|24720.6|25465.8|24665.8|3
1684333200000|2023-05-17 14:20:00|25520.5|24720.5|25521.5|24721.5|25521.5|24721.5|25520.5|24720.5|2
1684333500000|2023-05-17 14:25:00|25521.4|24721.4|25188.9|25148.9|25578.9|25148.9|25188.9|24721.4|4
1684333800000|2023-05-17 14:30:00|25553.7|24753.7|25483.2|24683.2|25553.7|25118.7|25158.7|24683.2|2
1684334100000|2023-05-17 14:35:00|25480.5|24680.5|25480.4|24680.4|25480.5|24680.5|25480.4|24680.4|0
1684334400000|2023-05-17 14:40:00|25502.7|24702.7|25483.8|24683.8|25502.7|24702.7|25483.8|24683.8|2
1684334700000|2023-05-17 14:45:00|25489.5|24689.5|25137.9|25097.9|25492|25097.9|25137|24689.5|0
1684335000000|2023-05-17 14:50:00|25492.9|24692.9|25496.3|24696.3|25505.4|24705.4|25492.9|24692.9|1
1684335300000|2023-05-17 14:55:00|25495.4|24695.4|25537.8|24737.8|25540.3|25107|25137.8|24695.4|1
1684335600000|2023-05-17 15:00:00|25536.2|24736.2|25488.7|24688.7|25536.2|24736.2|25483.7|24683.7|3
1684335900000|2023-05-17 15:05:00|25487.8|24687.8|25086.2|25046.2|25491.2|25046.2|25086.2|24681.2|2
1684336200000|2023-05-17 15:10:00|25088.7|25048.7|25088.7|25048.7|25088.7|25048.7|25086.2|25046.2|1
1684336500000|2023-05-17 15:15:00|25501.2|24701.2|25519.5|24719.5|25519.5|24719.5|25501.2|24701.2|3
1684337100000|2023-05-17 15:25:00|25521.1|24721.1|25522|24722|25522|24722|25521.1|24721.1|1
1684337400000|2023-05-17 15:30:00|25517.2|24717.2|25503.5|24703.5|25517.2|24717.2|25503.5|24703.5|0
1684337700000|2023-05-17 15:35:00|25501|24701|25500.1|24700.1|25501|24701|25500.1|24700.1|0
1684338000000|2023-05-17 15:40:00|25498.5|24698.5|25116|25076|25498.5|25076|25116|24698.5|0
1684338300000|2023-05-17 15:45:00|25115.9|25075.9|25115.4|25091.4|25116.4|25092.4|25112.7|25075.9|1
1684338600000|2023-05-17 15:50:00|25495.5|24695.5|25492.1|24692.1|25505.9|24705.9|25486.4|24686.4|3
1684338900000|2023-05-17 15:55:00|25493.7|24693.7|25525.9|24725.9|25533.4|24733.4|25492.1|24692.1|0
1684339200000|2023-05-17 16:00:00|25524.3|24724.3|25523.4|24723.4|25524.3|24724.3|25521.5|24721.5|1
1684339500000|2023-05-17 16:05:00|25523.3|24723.3|25140.8|25100.8|25523.3|25100.8|25140.8|24718.3|0
1684339800000|2023-05-17 16:10:00|25138.3|25098.3|25125.3|25101.3|25138.3|25103.8|25125.3|25098.3|0
1684340100000|2023-05-17 16:15:00|25122.8|25098.8|25454.4|24654.4|25487|25098.8|25122.8|24652.9|2
1684340400000|2023-05-17 16:20:00|25455.3|24655.3|25470.1|24670.1|25495.7|24695.7|25455.3|24655.3|4
1684340700000|2023-05-17 16:25:00|25468.5|24668.5|25493.2|24693.2|25495.7|24695.7|25465.3|24665.3|2
1684341000000|2023-05-17 16:30:00|25490.5|24690.5|25481.8|24681.8|25495.7|24695.7|25472.8|24672.8|1
1684341300000|2023-05-17 16:35:00|25483.4|24683.4|25519.1|24719.1|25519.1|24719.1|25481.8|24681.8|0
1684341600000|2023-05-17 16:40:00|25520.6|24720.6|25485.6|24685.6|25545.6|25120.6|25148.1|24667.7|2
1684341900000|2023-05-17 16:45:00|25483.1|24683.1|25257.7|24457.7|25490.6|25067.3|25015.9|24456.8|18
1684342200000|2023-05-17 16:50:00|25256.8|24456.8|25455.6|24655.6|25499|24838.2|24852.6|24456.8|17
1684342500000|2023-05-17 16:55:00|25456.5|24656.5|25462.8|24662.8|25462.8|24662.8|25456.5|24656.5|1
1684342800000|2023-05-17 17:00:00|25465.5|24665.5|25465.5|24665.5|25465.5|24665.5|25465.5|24665.5|0
1684343100000|2023-05-17 17:05:00|25464.6|24664.6|25464.6|24664.6|25464.6|24664.6|25464.6|24664.6|0
1684343400000|2023-05-17 17:10:00|25464.5|24664.5|25394.9|24594.9|25492|24692|25394|24594|2
1684343700000|2023-05-17 17:15:00|25394|24594|25416.4|24616.4|25416.4|24616.4|25394|24594|0
1684344000000|2023-05-17 17:20:00|25414.8|24614.8|25443.9|24643.9|25443.9|24643.9|25414.1|24614.1|0
1684344300000|2023-05-17 17:25:00|25447|24647|25442.3|24642.3|25477|24677|25355.5|24555.5|5
1684344600000|2023-05-17 17:30:00|25441.4|24641.4|25483|24683|25488.3|24688.3|25398.7|24598.7|2
1684344900000|2023-05-17 17:35:00|25481.1|24681.1|25482.9|24682.9|25482.9|24682.9|25481.1|24681.1|0
1684345200000|2023-05-17 17:40:00|25480.2|24680.2|25480.2|24680.2|25480.2|24680.2|25480.2|24680.2|0
1684345500000|2023-05-17 17:45:00|25480.1|24680.1|25497.8|24697.8|25497.8|24697.8|25480.1|24680.1|1
1684345800000|2023-05-17 17:50:00|25498.7|24698.7|25480.1|24680.1|25516.7|24716.7|25457.6|24657.6|0
1684346100000|2023-05-17 17:55:00|25481.7|24681.7|25501|24701|25501|24701|25457|24657|1
1684411200000|2023-05-18 12:00:00|25402.4|24602.4|25538.3|24738.3|25538.3|24738.3|25402.4|24602.4|2
1684411500000|2023-05-18 12:05:00|25540.8|24740.8|25578.3|24778.3|25613|25160.3|25150.8|24662.7|24
1684411800000|2023-05-18 12:10:00|25579.8|24779.8|25433.2|24633.2|25579.8|24779.8|25335.8|24535.8|36
1684412100000|2023-05-18 12:15:00|25384.5|24584.5|25483.2|24683.2|25503.2|24703.2|25331.5|24531.5|61
1684412400000|2023-05-18 12:20:00|25460.7|24660.7|25420.7|24620.7|25478.5|24678.5|25315.7|24515.7|31
1684412700000|2023-05-18 12:25:00|25423.2|24623.2|25488.1|24688.1|25510.6|24710.6|25355.7|24555.7|15
1684413000000|2023-05-18 12:30:00|25487.2|24687.2|25471.2|24671.2|25492.2|24692.2|25461.2|24661.2|2
1684413300000|2023-05-18 12:35:00|25462.1|24662.1|25457.1|24657.1|25464.6|24664.6|25457.1|24657.1|0
1684413600000|2023-05-18 12:40:00|25504.2|24704.2|25521.3|24721.3|25549.1|24749.1|25504.2|24704.2|5
1684413900000|2023-05-18 12:45:00|25522.9|24722.9|25547.5|24747.5|25560.9|25135.8|25159.8|24708.2|3
1684414500000|2023-05-18 12:55:00|25546.5|24746.5|25542.5|24742.5|25546.5|24746.5|25521.3|24721.3|0
1684414800000|2023-05-18 13:00:00|25544|24744|25559.9|24759.9|25627.4|24827.4|25544|24744|3
1684415100000|2023-05-18 13:05:00|25554.9|24754.9|25544.3|24744.3|25554.9|24754.9|25539.1|24739.1|0
1684415400000|2023-05-18 13:10:00|25542.7|24742.7|25530.8|24730.8|25544.3|24744.3|25527.7|24727.7|0
1684415700000|2023-05-18 13:15:00|25522.7|24722.7|25524.2|24724.2|25524.3|24724.3|25516.5|24716.5|0
1684416000000|2023-05-18 13:20:00|25521.4|24721.4|25527|24727|25527|24727|25521.4|24721.4|0
1684416300000|2023-05-18 13:25:00|25148.5|25108.5|25146.4|25122.4|25151.9|25122.4|25145.5|25108.5|0
1684416600000|2023-05-18 13:30:00|25158.8|25134.8|25644.4|24844.4|25644.4|25134.8|25158.8|24756.9|8
1684416900000|2023-05-18 13:35:00|25623.4|24823.4|25591.9|24791.9|25623.4|24823.4|25582.4|24782.4|5
1684417200000|2023-05-18 13:40:00|25591.8|24791.8|25596.8|24796.8|25596.8|24796.8|25591.8|24791.8|0
1684417500000|2023-05-18 13:45:00|25597.8|24797.8|25212.8|25172.8|25597.8|25172.8|25212.8|24797.8|1
1684417800000|2023-05-18 13:50:00|25212.7|25172.7|25632.7|24832.7|25632.7|25172.7|25212.7|24827.7|2
1684418100000|2023-05-18 13:55:00|25650.2|24850.2|25635.2|24835.2|25652.7|24852.7|25633.7|24833.7|1
1684418400000|2023-05-18 14:00:00|25650.2|24850.2|25631.7|24831.7|25650.2|24850.2|25626.7|24826.7|10
1684418700000|2023-05-18 14:05:00|25642.7|24842.7|25635.4|24835.4|25650.2|24850.2|25629.8|24829.8|7
1684419000000|2023-05-18 14:10:00|25634.4|24834.4|25634.4|24834.4|25634.4|24834.4|25634.4|24834.4|0
1684419300000|2023-05-18 14:15:00|25637.5|24837.5|25637.4|24837.4|25637.5|24837.5|25637.4|24837.4|0
1684419600000|2023-05-18 14:20:00|25638.4|24838.4|25638.4|24838.4|25638.4|24838.4|25638.4|24838.4|6
1684419900000|2023-05-18 14:25:00|25631.8|24831.8|25585.4|24785.4|25631.8|24831.8|25585.4|24785.4|7
1684420200000|2023-05-18 14:30:00|25586.9|24786.9|25585.3|24785.3|25587.9|24787.9|25585.3|24785.3|0
1684420500000|2023-05-18 14:35:00|25598.7|24798.7|25631.7|24831.7|25631.7|24831.7|25598.7|24798.7|0
1684420800000|2023-05-18 14:40:00|25630.2|24830.2|25571.8|24771.8|25630.2|24830.2|25571.8|24771.8|6
1684421100000|2023-05-18 14:45:00|25557.4|24757.4|25540.3|24740.3|25557.4|24757.4|25540.3|24740.3|0
1684421400000|2023-05-18 14:50:00|25540.2|24740.2|25539.3|24739.3|25540.2|24740.2|25539.3|24739.3|0
1684421700000|2023-05-18 14:55:00|25539.2|24739.2|25539.2|24739.2|25539.2|24739.2|25539.2|24739.2|1
1684422000000|2023-05-18 15:00:00|25540.8|24740.8|25537.7|24737.7|25541.7|24741.7|25537.7|24737.7|0
1684422300000|2023-05-18 15:05:00|25537.6|24737.6|25537.6|24737.6|25537.6|24737.6|25537.6|24737.6|0
1684422900000|2023-05-18 15:15:00|25534.5|24734.5|25532.6|24732.6|25534.5|24734.5|25532.6|24732.6|0
1684423200000|2023-05-18 15:20:00|25532.5|24732.5|25532.5|24732.5|25532.5|24732.5|25532.5|24732.5|0
1684423800000|2023-05-18 15:30:00|25537.1|24737.1|25188.4|25164.4|25561.4|25164.4|25180.2|24737.1|1
1684424100000|2023-05-18 15:35:00|25599.6|24799.6|25614.8|24814.8|25614.8|24814.8|25599.6|24799.6|15
1684424400000|2023-05-18 15:40:00|25616.3|24816.3|25616.3|24816.3|25616.3|24816.3|25616.3|24816.3|0
1684424700000|2023-05-18 15:45:00|25613.8|24813.8|25619.8|24819.8|25619.8|24819.8|25613.8|24813.8|1
1684425000000|2023-05-18 15:50:00|25619.7|24819.7|25632.4|24832.4|25632.5|24832.5|25619.7|24819.7|1
1684425300000|2023-05-18 15:55:00|25635.5|24835.5|25650.3|24850.3|25650.3|24850.3|25635.5|24835.5|0
1684425600000|2023-05-18 16:00:00|25650.2|24850.2|25660.2|24860.2|25660.2|24860.2|25650.2|24850.2|1
1684425900000|2023-05-18 16:05:00|25294.3|25254.3|25667.7|24867.7|25683.7|25255.2|25294.3|24867.7|4
1684426200000|2023-05-18 16:10:00|25660.2|24860.2|25660.2|24860.2|25660.2|24860.2|25660.2|24860.2|0
1684426800000|2023-05-18 16:20:00|25660.1|24860.1|25633|24833|25660.1|24860.1|25633|24833|4
1684427400000|2023-05-18 16:30:00|25632.9|24832.9|25632.9|24832.9|25632.9|24832.9|25632.9|24832.9|1
1684428000000|2023-05-18 16:40:00|25631.9|24831.9|25631.9|24831.9|25644.4|24844.4|25631.9|24831.9|0
1684428600000|2023-05-18 16:50:00|25630.3|24830.3|25630.3|24830.3|25630.3|24830.3|25630.3|24830.3|0
1684428900000|2023-05-18 16:55:00|25628.4|24828.4|25628.4|24828.4|25628.4|24828.4|25628.4|24828.4|0
1684429200000|2023-05-18 17:00:00|25628.3|24828.3|25628.3|24828.3|25628.3|24828.3|25628.3|24828.3|0
1684430100000|2023-05-18 17:15:00|25628.2|24828.2|25599.8|24799.8|25628.2|24828.2|25599.8|24799.8|0
1684430400000|2023-05-18 17:20:00|25582.3|24782.3|25581.7|24781.7|25582.3|24782.3|25580.7|24780.7|4
1684430700000|2023-05-18 17:25:00|25581.6|24781.6|25512.6|24712.6|25581.6|24781.6|25509.1|24709.1|12
1684431000000|2023-05-18 17:30:00|25513.6|24713.6|25507.2|24707.2|25517|24717|25507.2|24707.2|0
1684431300000|2023-05-18 17:35:00|25506.2|24706.2|25504.7|24704.7|25506.2|24706.2|25504.7|24704.7|2
1684431600000|2023-05-18 17:40:00|25506.2|24706.2|25506.2|24706.2|25506.2|24706.2|25506.2|24706.2|0
1684431900000|2023-05-18 17:45:00|25506.1|24706.1|25507.7|24707.7|25507.7|24707.7|25506.1|24706.1|1
1684432200000|2023-05-18 17:50:00|25509.6|24709.6|25547.1|24747.1|25547.1|24747.1|25509.6|24709.6|0
1684432500000|2023-05-18 17:55:00|25547|24747|25518|24718|25547|24747|25487|24687|3
1684497600000|2023-05-19 12:00:00|25593.7|24793.7|25606.7|24806.7|25606.8|24806.8|25578.6|24778.6|0
1684497900000|2023-05-19 12:05:00|25614.2|24814.2|25526.6|24726.6|25634.8|24834.8|25526.6|24726.6|0
1684498200000|2023-05-19 12:10:00|25546.8|24746.8|25651.8|24851.8|25668.4|24868.4|25546.8|24746.8|25
1684498500000|2023-05-19 12:15:00|25653.3|24853.3|25898.8|25098.8|25909.8|25476.2|25332.3|24850.3|12
1684498800000|2023-05-19 12:20:00|25900.3|25100.3|25869.2|25069.2|25901.3|25101.3|25806.9|25006.9|5
1684499100000|2023-05-19 12:25:00|25876.7|25076.7|25870.7|25070.7|25876.7|25076.7|25769.2|24969.2|2
1684499400000|2023-05-19 12:30:00|25871.7|25071.7|25927.2|25127.2|26024.9|25509.2|25548.2|25071.7|22
1684499700000|2023-05-19 12:35:00|25928.7|25128.7|25533.1|25493.1|25929.7|25493.1|25531.2|25054.7|6
1684500000000|2023-05-19 12:40:00|25862.7|25062.7|25853.1|25053.1|25881.2|25081.2|25850.7|25050.7|2
1684500300000|2023-05-19 12:45:00|25854.6|25054.6|25521.1|25481.1|25855.6|25481.1|25504.2|25054.6|5
1684500600000|2023-05-19 12:50:00|25522.6|25482.6|25914.3|25114.3|25993|25556.4|25522.6|25107.1|16
1684500900000|2023-05-19 12:55:00|26005.1|25205.1|25681.4|25641.4|26056.9|25641.4|25679.4|25205.1|3
1684501200000|2023-05-19 13:00:00|25676.4|25652.4|25960.7|25160.7|26056.8|25655.9|25656.3|25070.1|18
1684501500000|2023-05-19 13:05:00|25953.2|25153.2|25912.6|25112.6|25953.2|25153.2|25837.1|25037.1|1
1684501800000|2023-05-19 13:10:00|25902.6|25102.6|25936.7|25136.7|25945.7|25145.7|25861.6|25061.6|2
1684502100000|2023-05-19 13:15:00|25932.7|25132.7|25976.2|25176.2|25989.7|25189.7|25907.6|25107.6|3
1684502400000|2023-05-19 13:20:00|25983.7|25183.7|25964.6|25164.6|25983.7|25183.7|25964.6|25164.6|0
1684503000000|2023-05-19 13:30:00|25571.1|25531.1|25763.5|24963.5|25880.5|25532.1|25546.6|24963.5|15
1684503300000|2023-05-19 13:35:00|25760.6|24960.6|25684.5|24884.5|25760.6|24960.6|25603|24803|5
1684503600000|2023-05-19 13:40:00|25649.5|24849.5|25567|24767|25649.5|24849.5|25567|24767|6
1684503900000|2023-05-19 13:45:00|25564.5|24764.5|25611.4|24811.4|25711.4|24911.4|25513.4|24713.4|8
1684504200000|2023-05-19 13:50:00|25614.4|24814.4|25730.8|24930.8|25777.4|24977.4|25601.9|24801.9|4
1684504500000|2023-05-19 13:55:00|25725.8|24925.8|25649.8|24849.8|25725.8|24925.8|25644.8|24844.8|0
1684504800000|2023-05-19 14:00:00|25670.9|24870.9|25639.8|24839.8|25694.4|24894.4|25636.3|24836.3|9
1684505100000|2023-05-19 14:05:00|25636.8|24836.8|25653.2|24853.2|25667.8|24867.8|25596.3|24796.3|2
1684505400000|2023-05-19 14:10:00|25655.7|24855.7|25760.3|24960.3|25803.3|25280.8|25320.8|24828.2|3
1684505700000|2023-05-19 14:15:00|25760.2|24960.2|25754.2|24954.2|25769.2|24969.2|25754.2|24954.2|0
1684506000000|2023-05-19 14:20:00|25756.7|24956.7|25754.2|24954.2|25774.2|24974.2|25754.2|24954.2|0
1684506300000|2023-05-19 14:25:00|25755.7|24955.7|25737.7|24937.7|25757.6|24957.6|25737.7|24937.7|0
1684506600000|2023-05-19 14:30:00|25747.7|24947.7|25761.7|24961.7|25779.2|24979.2|25747.7|24947.7|0
1684506900000|2023-05-19 14:35:00|25766.7|24966.7|25777.1|24977.1|25779.2|24979.2|25766.7|24966.7|0
1684507200000|2023-05-19 14:40:00|25778.6|24978.6|25774.1|24974.1|25778.6|24978.6|25771.1|24971.1|0
1684507500000|2023-05-19 14:45:00|25775.6|24975.6|25774|24974|25775.6|24975.6|25774|24974|0
1684507800000|2023-05-19 14:50:00|25775.5|24975.5|25775.5|24975.5|25786.1|24986.1|25774|24974|3
1684508100000|2023-05-19 14:55:00|25786.4|24986.4|25874|25074|25875.5|25075.5|25786.4|24986.4|6
1684508400000|2023-05-19 15:00:00|25879|25079|25889.9|25089.9|25953.9|25153.9|25879|25079|2
1684508700000|2023-05-19 15:05:00|25892.9|25092.9|25885.3|25085.3|25957.9|25157.9|25885.3|25085.3|0
1684509000000|2023-05-19 15:10:00|25882.2|25082.2|25860.8|25060.8|25882.2|25082.2|25859.3|25059.3|4
1684509300000|2023-05-19 15:15:00|25810.8|25010.8|25783.2|24983.2|25810.8|25010.8|25779.3|24979.3|0
1684509600000|2023-05-19 15:20:00|25750.7|24950.7|25750.7|24950.7|25750.7|24950.7|25746.7|24946.7|0
1684509900000|2023-05-19 15:25:00|25756.7|24956.7|25771.6|24971.6|25771.7|24971.7|25756.7|24956.7|1
1684510200000|2023-05-19 15:30:00|25774.6|24974.6|25388.1|25348.1|25776.6|25360.6|25388.1|24970.6|1
1684510500000|2023-05-19 15:35:00|25797.1|24997.1|25815.6|25015.6|25815.6|25015.6|25793.6|24993.6|1
1684510800000|2023-05-19 15:40:00|25815.5|25015.5|25815.5|25015.5|25815.5|25015.5|25815.5|25015.5|0
1684511100000|2023-05-19 15:45:00|25807|25007|25887.6|25087.6|25887.6|25087.6|25780|24980|10
1684511400000|2023-05-19 15:50:00|25892.1|25092.1|25804|25004|25901.6|25101.6|25804|25004|0
1684511700000|2023-05-19 15:55:00|25800.9|25000.9|25690.9|24890.9|25800.9|25000.9|25676.9|24876.9|3
1684512000000|2023-05-19 16:00:00|25691.9|24891.9|25738.4|24938.4|25804|25004|25691.9|24891.9|1
1684512300000|2023-05-19 16:05:00|25743.4|24943.4|25755.9|24955.9|25758.4|24958.4|25730.9|24930.9|0
1684512600000|2023-05-19 16:10:00|25762.4|24962.4|25765.8|24965.8|25765.8|24965.8|25755.8|24955.8|0
1684512900000|2023-05-19 16:15:00|25770.4|24970.4|25825.3|25025.3|25830.4|25030.4|25770.4|24970.4|0
1684513200000|2023-05-19 16:20:00|25827.8|25027.8|25803.2|25003.2|25870.8|25070.8|25741.3|24941.3|5
1684513500000|2023-05-19 16:25:00|25801.7|25001.7|25741.8|24941.8|25801.7|25001.7|25740.7|24940.7|4
1684513800000|2023-05-19 16:30:00|25745.8|24945.8|25801.2|25001.2|25904.2|25104.2|25706.2|24906.2|7
1684514100000|2023-05-19 16:35:00|25793.7|24993.7|25831.6|25031.6|25843.2|25043.2|25783.7|24983.7|0
1684514400000|2023-05-19 16:40:00|25825.7|25025.7|25806.1|25006.1|25825.7|25025.7|25804.1|25004.1|0
1684514700000|2023-05-19 16:45:00|25811.1|25011.1|25824.6|25024.6|25836.1|25036.1|25811.1|25011.1|0
1684515000000|2023-05-19 16:50:00|25823.1|25023.1|25799.1|24999.1|25826.1|25026.1|25799.1|24999.1|0
1684515300000|2023-05-19 16:55:00|25806.6|25006.6|25818.5|25018.5|25829.1|25029.1|25794.6|24994.6|1
1684515600000|2023-05-19 17:00:00|25817|25017|25817|25017|25817|25017|25817|25017|0
1684516200000|2023-05-19 17:10:00|25816.9|25016.9|25816.9|25016.9|25816.9|25016.9|25811.9|25011.9|0
1684516500000|2023-05-19 17:15:00|25811.9|25011.9|25908.4|25108.4|25941.9|25141.9|25811.9|25011.9|3
1684516800000|2023-05-19 17:20:00|25909.4|25109.4|25904.4|25104.4|25909.4|25109.4|25902.9|25102.9|0
1684517100000|2023-05-19 17:25:00|25901.9|25101.9|25959.3|25159.3|25961.3|25569.3|25563.8|25061.8|8
1684517400000|2023-05-19 17:30:00|25961.8|25161.8|25994.3|25194.3|25994.8|25600.3|25585.3|25125.8|6
1684517700000|2023-05-19 17:35:00|25993.3|25193.3|25879.7|25079.7|25993.3|25193.3|25879.7|25079.7|2
1684518000000|2023-05-19 17:40:00|25881.2|25081.2|25909.2|25109.2|25909.2|25109.2|25877.7|25077.7|0
1684518300000|2023-05-19 17:45:00|25898.7|25098.7|25906.2|25106.2|25912.7|25112.7|25879.7|25079.7|0
1684518600000|2023-05-19 17:50:00|25905.2|25105.2|25906.6|25106.6|25915.2|25115.2|25890.7|25090.7|0
1684518900000|2023-05-19 17:55:00|25907.6|25107.6|26004.6|25204.6|26018.1|25218.1|25907.6|25107.6|12
1684756800000|2023-05-22 12:00:00|25904.6|25104.6|25903.7|25103.7|25960.7|25160.7|25751|24951|48
1684757100000|2023-05-22 12:05:00|25905.9|25105.9|25940.9|25140.9|25951|25151|25803.4|25003.4|8
1684757400000|2023-05-22 12:10:00|25863.7|25063.7|25799.5|24999.5|25868.1|25068.1|25779.8|24979.8|7
1684757700000|2023-05-22 12:15:00|25798.1|24998.1|25788.1|24988.1|25884.5|25345.6|25381.7|24963.1|5
1684758000000|2023-05-22 12:20:00|25789.4|24989.4|25841.9|25041.9|25924.4|25124.4|25783.9|24983.9|5
1684758300000|2023-05-22 12:25:00|25897.2|25097.2|25973|25173|25973|25173|25836.9|25036.9|33
1684758600000|2023-05-22 12:30:00|25970.5|25170.5|25915.4|25115.4|25995.5|25195.5|25856.6|25056.6|10
1684758900000|2023-05-22 12:35:00|25918.2|25118.2|25859|25059|25925.4|25125.4|25831.5|25031.5|1
1684759200000|2023-05-22 12:40:00|25861.5|25061.5|25856.5|25056.5|25861.5|25061.5|25856.5|25056.5|0
1684759500000|2023-05-22 12:45:00|25846.5|25046.5|25911.4|25111.4|25914|25415.9|25449|25036.5|7
1684759800000|2023-05-22 12:50:00|25919.8|25119.8|25872.5|25072.5|25919.8|25119.8|25872.5|25072.5|0
1684760100000|2023-05-22 12:55:00|25868.4|25068.4|25868.9|25068.9|25926.4|25126.4|25842.5|25042.5|5
1684760400000|2023-05-22 13:00:00|25886.4|25086.4|25863.8|25063.8|25943|25143|25863.8|25063.8|6
1684760700000|2023-05-22 13:05:00|25856.3|25056.3|25871.3|25071.3|25971.3|25171.3|25818.5|25018.5|21
1684761000000|2023-05-22 13:10:00|25869.9|25069.9|25884.3|25084.3|25924.9|25479.6|25518.2|25067.1|4
1684761300000|2023-05-22 13:15:00|25909|25109|25887|25087|25909|25109|25887|25087|1
1684761600000|2023-05-22 13:20:00|25900.9|25100.9|25911.4|25111.4|25911.5|25111.5|25900.9|25100.9|0
1684761900000|2023-05-22 13:25:00|25910|25110|26016.4|25216.4|26016.4|25216.4|25910|25110|4
1684762200000|2023-05-22 13:30:00|26021.4|25221.4|26009.4|25209.4|26026.4|25611.4|25647.8|25209.4|4
1684762500000|2023-05-22 13:35:00|26008|25208|25949.4|25149.4|26008|25495|25519.4|25071.1|30
1684762800000|2023-05-22 13:40:00|25946.9|25146.9|25944.3|25144.3|25948|25148|25941.9|25141.9|1
1684763100000|2023-05-22 13:45:00|25960.7|25160.7|25954.3|25154.3|25961.8|25161.8|25946.8|25146.8|1
1684763400000|2023-05-22 13:50:00|25951.8|25151.8|25959.3|25159.3|25959.3|25159.3|25951.8|25151.8|1
1684763700000|2023-05-22 13:55:00|25576.8|25552.8|25584.2|25544.2|25949.2|25557.3|25576.8|25149.2|4
1684764000000|2023-05-22 14:00:00|25974.2|25174.2|26017|25217|26019.5|25599.2|25586.8|25169.2|11
1684764300000|2023-05-22 14:05:00|26019.2|25219.2|26386.1|25586.1|26393.6|25981.9|25885|25219.2|62
1684764600000|2023-05-22 14:10:00|26387.5|25587.5|26306|25506|26388.6|25949.7|25989.7|25506|5
1684764900000|2023-05-22 14:15:00|26310.5|25510.5|26474|25674|26479|26001.3|25988.5|25510.5|42
1684765200000|2023-05-22 14:20:00|26475.4|25675.4|26487.3|25687.3|26507.4|26085.9|26109.9|25660.4|19
1684765500000|2023-05-22 14:25:00|26489.8|25689.8|26474|25674|26549.8|26112.3|26120.1|25644.8|13
1684765800000|2023-05-22 14:30:00|26449|25649|26457|25657|26502.8|25702.8|26449|25649|6
1684766100000|2023-05-22 14:35:00|26462|25662|26471.6|25671.6|26478.9|25678.9|26449.8|25649.8|1
1684766400000|2023-05-22 14:40:00|26466.1|25666.1|26545.8|25745.8|26545.8|25745.8|26466.1|25666.1|3
1684766700000|2023-05-22 14:45:00|26536.1|25736.1|26725|25925|26778.7|26334.2|26370.9|25733.3|31
1684767000000|2023-05-22 14:50:00|26724.9|25924.9|26629.2|25829.2|26738.1|25938.1|26629.2|25829.2|8
1684767300000|2023-05-22 14:55:00|26640.3|25840.3|26746.6|25946.6|26749.3|25949.3|26640.3|25840.3|11
1684767600000|2023-05-22 15:00:00|26745.4|25945.4|26800.3|26000.3|26808.9|26348.8|26388.8|25920.2|26
1684767900000|2023-05-22 15:05:00|26803.1|26003.1|26775.1|25975.1|26827.7|26027.7|26751.5|25951.5|13
1684768200000|2023-05-22 15:10:00|26774|25974|26782|25982|26783.4|25983.4|26751.5|25951.5|14
1684768500000|2023-05-22 15:15:00|26779.2|25979.2|26827.3|26027.3|26829.8|26029.8|26779.2|25979.2|7
1684843200000|2023-05-23 12:00:00|27219.5|26419.5|27111.8|26311.8|27266.4|26833.6|26829.9|26262.9|68
1684843500000|2023-05-23 12:05:00|27112.9|26312.9|27417.9|26617.9|27419.3|26808.7|26710.4|26272.9|19
1684843800000|2023-05-23 12:10:00|27031.2|26991.2|27749.7|26949.7|27768.5|27349.7|27002.8|26588.4|73
1684844100000|2023-05-23 12:15:00|27761.8|26961.8|27934.9|27134.9|27942.4|27460.2|27438.7|26918.1|66
1684844400000|2023-05-23 12:20:00|27936.3|27136.3|27768.2|26968.2|27942.6|27142.6|27637.6|26837.6|34
1684844700000|2023-05-23 12:25:00|27771.6|26971.6|27822.7|27022.7|27840.7|27040.7|27718.1|26918.1|8
1684845000000|2023-05-23 12:30:00|27780.1|26980.1|27733.2|26933.2|27836|27428.5|27420.8|26928.2|29
1684845300000|2023-05-23 12:35:00|27752.8|26952.8|27745.7|26945.7|27835.9|27035.9|27736.7|26936.7|9
1684845600000|2023-05-23 12:40:00|27764.9|26964.9|27808|27008|27927.4|27127.4|27735.5|26935.5|57
1684845900000|2023-05-23 12:45:00|27833|27033|27714.7|26914.7|27875.6|27075.6|27714.7|26914.7|13
1684846200000|2023-05-23 12:50:00|27758.5|26958.5|27809.3|27009.3|27846|27346|27364.1|26948.3|6
1684846500000|2023-05-23 12:55:00|27824.1|27024.1|28233.8|27433.8|28525.6|27928.8|27512|27024.1|68
1684846800000|2023-05-23 13:00:00|28237.9|27437.9|28222.8|27422.8|28270.6|27789.8|27822.7|27389.2|43
1684847100000|2023-05-23 13:05:00|28218.2|27418.2|28443.3|27643.3|28443.3|27898.6|27900.1|27418.2|26
1684847400000|2023-05-23 13:10:00|28056.5|28016.5|28348.1|27548.1|28508.6|28064.9|28056.5|27545.4|25
1684847700000|2023-05-23 13:15:00|28351.6|27551.6|28421.3|27621.3|28455.7|27655.7|28316.1|27516.1|15
1684848000000|2023-05-23 13:20:00|28415.9|27615.9|28390.6|27590.6|28423.5|27623.5|28357.8|27557.8|15
1684848300000|2023-05-23 13:25:00|28396.4|27596.4|28411.3|27611.3|28421.4|27621.4|28355.2|27555.2|9
1684848600000|2023-05-23 13:30:00|28412.7|27612.7|28484.6|27684.6|28484.6|28034.6|27963.4|27544.8|43
1684848900000|2023-05-23 13:35:00|28448.8|27648.8|28378.5|27578.5|28454.1|28020.2|28027.4|27578.5|22
1684849200000|2023-05-23 13:40:00|28381.2|27581.2|28371.2|27571.2|28472.2|28030.2|28002|27551|10
1684849500000|2023-05-23 13:45:00|28373.7|27573.7|28388.8|27588.8|28414|27614|28326.7|27526.7|17
1684849800000|2023-05-23 13:50:00|28384.2|27584.2|28353.2|27553.2|28384.2|27960.2|27972.7|27486.9|31
1684850100000|2023-05-23 13:55:00|28345.1|27545.1|28313.5|27513.5|28345.1|27849.5|27889.5|27470.9|15
1684850400000|2023-05-23 14:00:00|28332.9|27532.9|27922.1|27882.1|28353.7|27882.1|27908.5|27466|17
1684850700000|2023-05-23 14:05:00|27920.8|27880.8|28297.6|27497.6|28308.8|27891.8|27890.2|27483.6|11
1684851000000|2023-05-23 14:10:00|28294.9|27494.9|28381.4|27581.4|28417.4|27617.4|28294.9|27494.9|9
1684851300000|2023-05-23 14:15:00|28382.8|27582.8|28349.2|27549.2|28407|27913.1|27951.7|27526.8|11
1684851600000|2023-05-23 14:20:00|28350.6|27550.6|28363|27563|28373.1|27917.5|27949.2|27530.5|10
1684851900000|2023-05-23 14:25:00|28373.8|27573.8|28378.5|27578.5|28421.1|27994.3|28018.3|27571.1|14
1684852200000|2023-05-23 14:30:00|27991.8|27951.8|28362.7|27562.7|28400.2|27951.8|27990.5|27561.4|7
1684852500000|2023-05-23 14:35:00|28361.3|27561.3|28309.4|27509.4|28379.8|27942.3|27971.9|27509.4|4
1684852800000|2023-05-23 14:40:00|28308|27508|27945.6|27905.6|28359.1|27935|27937.3|27508|8
1684853100000|2023-05-23 14:45:00|28307.7|27507.7|28316.3|27516.3|28349.3|27549.3|28287.5|27487.5|6
1684853400000|2023-05-23 14:50:00|28314.9|27514.9|28274.3|27474.3|28314.9|27887.5|27871.9|27450.5|15
1684853700000|2023-05-23 14:55:00|27886.1|27846.1|28187.8|27387.8|28263.4|27846.1|27818.6|27373|24
1684854000000|2023-05-23 15:00:00|28190.5|27390.5|27755.2|27715.2|28190.5|27745.1|27755.2|27330|9
1684854300000|2023-05-23 15:05:00|27753.8|27713.8|28114.2|27314.2|28152.8|27720.5|27739.2|27306.1|7
1684854600000|2023-05-23 15:10:00|28111.5|27311.5|28095.7|27295.7|28111.5|27685.9|27699.7|27264.4|19
1684854900000|2023-05-23 15:15:00|27703.7|27679.7|27741.7|27717.7|28120.3|27717.7|27703.7|27284|4
1684855200000|2023-05-23 15:20:00|28117.6|27317.6|27717|27693|28120.3|27693|27705.9|27294.1|5
1684855500000|2023-05-23 15:25:00|28099.5|27299.5|28064.7|27264.7|28099.5|27681.1|27677.5|27208.4|16
1684855800000|2023-05-23 15:30:00|28060.7|27260.7|28011.5|27211.5|28060.7|27260.7|28006.2|27206.2|1
1684856100000|2023-05-23 15:35:00|28007.5|27207.5|28024.9|27224.9|28042.5|27621|27635.6|27199.4|10
1684856400000|2023-05-23 15:40:00|28027.6|27227.6|28059.8|27259.8|28059.8|27622.3|27645|27224.9|19
1684856700000|2023-05-23 15:45:00|28063.8|27263.8|28014.6|27214.6|28070.5|27626.3|27640.4|27211.9|8
1684857000000|2023-05-23 15:50:00|28013.2|27213.2|28040|27240|28048.1|27625.4|27615.8|27211.9|12
1684857300000|2023-05-23 15:55:00|28038.7|27238.7|28043.5|27243.5|28043.5|27614.7|27625.2|27217.2|2
1684857600000|2023-05-23 16:00:00|28042.2|27242.2|28027.8|27227.8|28057.3|27637.3|27642.4|27226.4|9
1684857900000|2023-05-23 16:05:00|28027.7|27227.7|27673.8|27649.8|28051.9|27653.3|27633|27227.7|7
1684858200000|2023-05-23 16:10:00|27677.3|27653.3|28076|27276|28076|27653.3|27675.9|27274.6|6
1684858500000|2023-05-23 16:15:00|27693.3|27669.3|28075.9|27275.9|28075.9|27672.8|27693.3|27245|11
1684858800000|2023-05-23 16:20:00|28081.2|27281.2|28113.4|27313.4|28113.4|27653.2|27693.2|27281.2|27
1684859100000|2023-05-23 16:25:00|28165.7|27365.7|28293|27493|28301.5|27501.5|28163|27363|21
1684859400000|2023-05-23 16:30:00|28306.9|27506.9|28231.2|27431.2|28342.4|27924.9|27961|27416.5|18
1684859700000|2023-05-23 16:35:00|28232.5|27432.5|27943.1|27903.1|28307.5|27903.1|27908.9|27432.5|5
1684860000000|2023-05-23 16:40:00|27944.2|27904.2|27902.3|27862.3|28316.7|27904.2|27902.3|27483.6|6
1684860300000|2023-05-23 16:45:00|27900.9|27860.9|28234.2|27434.2|28280.3|27874.8|27884.2|27434.2|10
1684860600000|2023-05-23 16:50:00|28239.6|27439.6|28282|27482|28296.1|27879.2|27897.2|27439.6|23
1684860900000|2023-05-23 16:55:00|28283.3|27483.3|28325.2|27525.2|28325.2|27901.9|27903.2|27483.3|23
1684861200000|2023-05-23 17:00:00|28326.4|27526.4|28425.7|27625.7|28464.9|28048.6|28001.7|27526.4|63
1684861500000|2023-05-23 17:05:00|28415|27615|28077.7|28037.7|28455.2|28037.8|28061.8|27602.8|17
1684861800000|2023-05-23 17:10:00|28076.3|28036.3|28055|28031|28076.3|28049.9|28020.6|27996.6|20
1684862100000|2023-05-23 17:15:00|28053.7|28029.7|28052.8|28012.8|28437.2|28029.7|28011.4|27612.8|8
1684862400000|2023-05-23 17:20:00|28048.1|28008.1|28047.7|28007.7|28410|28022.3|28013.9|27585.6|10
1684862700000|2023-05-23 17:25:00|28038.3|28014.3|28361.9|27561.9|28427.4|28023.2|27959.1|27550.4|56
1684863000000|2023-05-23 17:30:00|28366.9|27566.9|28311.2|27511.2|28413.8|27613.8|28311.2|27511.2|7
1684863300000|2023-05-23 17:35:00|28313.5|27513.5|28227.9|27427.9|28313.5|27854.5|27871.9|27414.5|9
1684863600000|2023-05-23 17:40:00|28217.4|27417.4|28278.2|27478.2|28294.3|27843.5|27849.5|27413.4|9
1684863900000|2023-05-23 17:45:00|28282.9|27482.9|28319.2|27519.2|28323.3|27883.2|27923.2|27482.9|3
1684864200000|2023-05-23 17:50:00|28285.7|27485.7|28252.9|27452.9|28300.6|27500.6|28223.4|27423.4|5
1684864500000|2023-05-23 17:55:00|28254.2|27454.2|28276|27476|28290.8|27490.8|28211.3|27411.3|17
1684929600000|2023-05-24 12:00:00|28271.3|27471.3|28255|27455|28370.8|27922.3|27938|27451|27
1684929900000|2023-05-24 12:05:00|28248.4|27448.4|27930|27906|28338.5|27921.1|27921.6|27448.4|12
1684930200000|2023-05-24 12:10:00|27932.4|27908.4|28159.2|27359.2|28309.9|27908.4|27932.4|27354.1|10
1684930500000|2023-05-24 12:15:00|28161.7|27361.7|28064.2|27264.2|28161.7|27361.7|28064.2|27264.2|5
1684930800000|2023-05-24 12:20:00|28056.7|27256.7|28002.4|27202.4|28075.7|27275.7|27984.7|27184.7|10
1684931100000|2023-05-24 12:25:00|28001.2|27201.2|27593.2|27553.2|28001.2|27559.3|27561.5|27117|16
1684931400000|2023-05-24 12:30:00|27602.8|27562.8|27601|27577|27602.8|27577|27596.3|27560.3|0
1684931700000|2023-05-24 12:35:00|27586.7|27562.7|27814.8|27014.8|27957.7|27562.7|27437.8|27014.8|30
1684932000000|2023-05-24 12:40:00|27812.3|27012.3|27916.8|27116.8|27944.9|27471.7|27408.2|26969.8|32
1684932300000|2023-05-24 12:45:00|27933.5|27133.5|27847.7|27047.7|27933.5|27442.6|27480.2|27020.2|11
1684932600000|2023-05-24 12:50:00|27859.4|27059.4|27829.6|27029.6|27892.5|27390.1|27402.4|26956|46
1684932900000|2023-05-24 12:55:00|27853.4|27053.4|27911.3|27111.3|27911.6|27445.2|27438.4|26980.3|38
1684933200000|2023-05-24 13:00:00|27904.2|27104.2|28058.8|27258.8|28058.8|27544.2|27573.8|27075.8|41
1684933500000|2023-05-24 13:05:00|28057.5|27257.5|28053.1|27253.1|28091.6|27614.6|27654.6|27224.6|26
1684933800000|2023-05-24 13:10:00|28054.4|27254.4|28099.1|27299.1|28109.5|27309.5|28045.3|27245.3|5
1684934100000|2023-05-24 13:15:00|28095.2|27295.2|27768.2|27728.2|28144.4|27728.2|27716.4|27292.5|9
1684934400000|2023-05-24 13:20:00|28170|27370|28145.7|27345.7|28177.8|27377.8|28145.7|27345.7|13
1684934700000|2023-05-24 13:25:00|28144.4|27344.4|28150.8|27350.8|28173.5|27750.9|27771.9|27320.8|19
1684935000000|2023-05-24 13:30:00|27772.1|27732.1|28156.5|27356.5|28223.2|27786.7|27772.1|27353.9|28
1684935300000|2023-05-24 13:35:00|28160.4|27360.4|27801.7|27761.7|28206.1|27780.9|27800.5|27356.5|18
1684935600000|2023-05-24 13:40:00|27800.4|27760.4|27807.6|27767.6|28188.9|27767.6|27788.5|27377.7|5
1684935900000|2023-05-24 13:45:00|27807.5|27767.5|28158.7|27358.7|28220.5|27797.1|27806.1|27331.3|16
1684936200000|2023-05-24 13:50:00|28158.6|27358.6|28153.3|27353.3|28172.8|27742.6|27761.4|27350.7|12
1684936500000|2023-05-24 13:55:00|28152|27352|28088.7|27288.7|28153.8|27737.5|27739.3|27288.7|9
1684936800000|2023-05-24 14:00:00|28074.3|27274.3|27747.6|27707.6|28146.3|27714.2|27727.4|27274.3|8
1684937100000|2023-05-24 14:05:00|27751.2|27711.2|28164.2|27364.2|28178|27765.1|27751.2|27331.1|11
1684937400000|2023-05-24 14:10:00|27786.1|27762.1|28206.5|27406.5|28206.5|27780.3|27786.1|27393.2|4
1684937700000|2023-05-24 14:15:00|28206.4|27406.4|27845.8|27805.8|28216|27805.8|27823.4|27394.5|6
1684938000000|2023-05-24 14:20:00|27851.8|27811.8|28273.3|27473.3|28275.9|27852.2|27851.8|27442.6|14
1684938300000|2023-05-24 14:25:00|28272|27472|28287|27487|28294.9|27845.5|27884.2|27458.9|11
1684938600000|2023-05-24 14:30:00|27909.5|27869.5|28653.7|27853.7|28653.7|28176.7|27898.9|27489.3|42
1684938900000|2023-05-24 14:35:00|28652.4|27852.4|28552.3|27752.3|28653.7|28223.5|28234.5|27701.1|15
1684939200000|2023-05-24 14:40:00|28554.8|27754.8|28704.2|27904.2|28710.2|28253.2|28262.9|27754.8|46
1684939500000|2023-05-24 14:45:00|28705.4|27905.4|28372.9|28348.9|28782.5|28358.1|28314.1|27899.3|44
1684939800000|2023-05-24 14:50:00|28371.6|28347.6|29036.1|28236.1|29121.7|28641.2|28371.6|27967.4|59
1684940100000|2023-05-24 14:55:00|29045.2|28245.2|28573|28533|29069.3|28646.7|28573|28133.5|25
1684940400000|2023-05-24 15:00:00|28565.9|28525.9|28682.4|27882.4|28959.4|28525.9|28248.2|27836.2|60
1684940700000|2023-05-24 15:05:00|28670.4|27870.4|28783.7|27983.7|28786.3|28350.8|28333.4|27870.4|8
1684941000000|2023-05-24 15:10:00|28775.8|27975.8|28433.1|28409.1|28822|28413.9|28433.1|27971.9|2
1684941300000|2023-05-24 15:15:00|28840.7|28040.7|28757.9|27957.9|28840.7|28040.7|28757.9|27957.9|14
1684941600000|2023-05-24 15:20:00|28755.3|27955.3|28775.4|27975.4|28782.4|28313|28353|27916|15
1684941900000|2023-05-24 15:25:00|28777.8|27977.8|28770.1|27970.1|28777.8|27977.8|28763.7|27963.7|2
1684942200000|2023-05-24 15:30:00|28759.7|27959.7|28783.7|27983.7|28803.3|28346.4|28361.7|27952.8|11
1684942500000|2023-05-24 15:35:00|28769.3|27969.3|28745.8|27945.8|28782|28364.3|28384|27945.8|9
1684942800000|2023-05-24 15:40:00|28745.7|27945.7|28746.6|27946.6|28795.9|28370.9|28350.6|27943.9|24
1684943100000|2023-05-24 15:45:00|28747.9|27947.9|28736.6|27936.6|28777.2|28359.7|28354|27935.3|7
1684943400000|2023-05-24 15:50:00|28754.8|27954.8|28758.6|27958.6|28759.9|27959.9|28735.3|27935.3|7
1684943700000|2023-05-24 15:55:00|28366.7|28342.7|28752.2|27952.2|28762.2|28361.4|28361.4|27939|8
1684944000000|2023-05-24 16:00:00|28748.6|27948.6|28348.8|28308.8|28749.9|28335|28344.6|27948.6|15
1684944300000|2023-05-24 16:05:00|28362|28322|28352.6|28328.6|28362|28328.6|28352.6|28321.9|6
1684944600000|2023-05-24 16:10:00|28352.5|28328.5|28382.7|28358.7|28759.6|28358.7|28352.5|27954.6|5
1684944900000|2023-05-24 16:15:00|28385.1|28361.1|28484.5|28444.5|28865.7|28445.8|28385.1|27972.2|14
1684945200000|2023-05-24 16:20:00|28485.7|28445.7|28812.7|28012.7|28860.6|28445.7|28437.1|27995.2|4
1684945500000|2023-05-24 16:25:00|28812.6|28012.6|28810|28010|28830.1|28412.6|28441.8|28010|3
1684945800000|2023-05-24 16:30:00|28801.2|28001.2|28456.8|28432.8|28840|28434.2|28379.7|27978.1|6
1684946100000|2023-05-24 16:35:00|28792.3|27992.3|28858.8|28058.8|28861.3|28448|28450.7|27992.3|10
1684946400000|2023-05-24 16:40:00|28825.2|28025.2|28828.4|28028.4|28863.8|28063.8|28821.1|28021.1|4
1684946700000|2023-05-24 16:45:00|28833.4|28033.4|28835.9|28035.9|28843.4|28426|28443.2|27992.7|9
1684947000000|2023-05-24 16:50:00|28799.5|27999.5|28863.6|28063.6|28863.6|28443.8|28429.9|27994.5|10
1684947300000|2023-05-24 16:55:00|28481|28441|28910.9|28110.9|28926.5|28496.3|28436.4|28013|10
1684947600000|2023-05-24 17:00:00|28926.5|28126.5|28861.5|28061.5|28929|28493.3|28502|28061.5|5
1684947900000|2023-05-24 17:05:00|28480.2|28440.2|28825|28025|28825|28445.6|28463.4|27992.4|15
1684948200000|2023-05-24 17:10:00|28446.3|28406.3|28832.1|28032.1|28838.6|28410.3|28411|27932.8|8
1684948500000|2023-05-24 17:15:00|28828.2|28028.2|28534.9|28510.9|28932|28510.9|28507.4|28025.6|5
1684948800000|2023-05-24 17:20:00|28537.5|28513.5|28544.8|28504.8|28926.1|28515.9|28537.5|28098.4|3
1684949100000|2023-05-24 17:25:00|28547.4|28507.4|28897.1|28097.1|28911.2|28512.8|28514.1|28080.1|7
1684949400000|2023-05-24 17:30:00|28901|28101|28886.7|28086.7|28940.5|28140.5|28876.3|28076.3|7
1684949700000|2023-05-24 17:35:00|28890.6|28090.6|28910|28110|28921.5|28121.5|28890.6|28090.6|3
1684950000000|2023-05-24 17:40:00|28911.2|28111.2|28917.5|28117.5|28923.8|28475.6|28515.6|28098.3|6
1684950300000|2023-05-24 17:45:00|28925.3|28125.3|28497.7|28473.7|28932.5|28488.4|28497.7|28072.3|4
1684950600000|2023-05-24 17:50:00|28867.5|28067.5|28861.3|28061.3|28890|28090|28838.7|28038.7|7
1684950900000|2023-05-24 17:55:00|28877|28077|28815.8|28015.8|28916.4|28486|28517.2|28008.6|21
1685016000000|2023-05-25 12:00:00|28841.5|28041.5|28596|28556|28971|28561.5|28543.7|28033.4|38
1685016300000|2023-05-25 12:05:00|28597.2|28557.2|28837|28037|28941|28568.8|28566.9|27991.9|14
1685016600000|2023-05-25 12:10:00|28838.3|28038.3|28894.6|28094.6|28907.2|28463.3|28503.2|28038.3|2
1685016900000|2023-05-25 12:15:00|28893.3|28093.3|28530.9|28490.9|28920.9|28496.3|28517.8|28093.3|4
1685017200000|2023-05-25 12:20:00|28910.9|28110.9|28870.8|28070.8|28912.1|28492.6|28516.6|28070.8|4
1685017500000|2023-05-25 12:25:00|28870.7|28070.7|28870.7|28070.7|28870.7|28070.7|28870.7|28070.7|0
1685017800000|2023-05-25 12:30:00|28870.6|28070.6|28868|28068|28894.4|28094.4|28868|28068|3
1685018100000|2023-05-25 12:35:00|28864.2|28064.2|28869.2|28069.2|28876.8|28076.8|28864.2|28064.2|0
1685018400000|2023-05-25 12:40:00|28870.4|28070.4|28912.9|28112.9|28925.4|28503.4|28509.3|28070.4|5
1685018700000|2023-05-25 12:45:00|28914.2|28114.2|28870.4|28070.4|28914.2|28114.2|28857.8|28057.8|3
1685019000000|2023-05-25 12:50:00|28876.7|28076.7|28936.8|28136.8|28936.8|28136.8|28875.5|28075.5|7
1685019300000|2023-05-25 12:55:00|28563.8|28539.8|28933|28133|28933|28544.8|28549|28063.8|3
1685019600000|2023-05-25 13:00:00|28910.8|28110.8|28885.2|28085.2|28910.8|28110.8|28839.8|28039.8|3
1685019900000|2023-05-25 13:05:00|28886.4|28086.4|28885.1|28085.1|28895.2|28476.4|28495.1|28070.1|2
1685020200000|2023-05-25 13:10:00|28880.2|28080.2|28854.9|28054.9|28890.2|28472.7|28512.7|28039.7|4
1685020500000|2023-05-25 13:15:00|28854.8|28054.8|28846|28046|28856.1|28056.1|28846|28046|5
1685020800000|2023-05-25 13:20:00|28847.2|28047.2|28847.1|28047.1|28847.2|28047.2|28833.2|28033.2|2
1685021100000|2023-05-25 13:25:00|28845.8|28045.8|28537.9|27737.9|28847.1|28047.1|28537.9|27737.9|12
1685021400000|2023-05-25 13:30:00|28539.2|27739.2|28584|27784|28595.4|27795.4|28439.1|27639.1|37
1685021700000|2023-05-25 13:35:00|28582.8|27782.8|28602.4|27802.4|28697.1|27897.1|28582.8|27782.8|22
1685022000000|2023-05-25 13:40:00|28604.9|27804.9|28567.4|27767.4|28618.5|28091.5|28115.5|27654.3|31
1685022300000|2023-05-25 13:45:00|28563.6|27763.6|28593.5|27793.5|28632.5|27832.5|28552.2|27752.2|6
1685022600000|2023-05-25 13:50:00|28588.5|27788.5|28559.5|27759.5|28588.5|27788.5|28544.5|27744.5|0
1685022900000|2023-05-25 13:55:00|28567.1|27767.1|28625.8|27825.8|28625.8|27825.8|28563.3|27763.3|2
1685023200000|2023-05-25 14:00:00|28654.5|27854.5|28571.8|27771.8|28668.4|27868.4|28546.8|27746.8|10
1685023500000|2023-05-25 14:05:00|28573|27773|28602.9|27802.9|28650.6|27850.6|28549.2|27749.2|10
1685023800000|2023-05-25 14:10:00|28601.7|27801.7|28554.1|27754.1|28623|27823|28474.1|27674.1|26
1685024100000|2023-05-25 14:15:00|28554|27754|28567.7|27767.7|28629.2|27829.2|28554|27754|3
1685024400000|2023-05-25 14:20:00|28565.2|27765.2|28541.6|27741.6|28571.3|27771.3|28541.6|27741.6|1
1685024700000|2023-05-25 14:25:00|28531.5|27731.5|28549|27749|28549|27749|28531.4|27731.4|2
1685025000000|2023-05-25 14:30:00|28551.5|27751.5|28582.8|27782.8|28585.3|27785.3|28540.2|27740.2|5
1685025300000|2023-05-25 14:35:00|28581.5|27781.5|28515.1|27715.1|28581.5|28152.7|28142.4|27679.9|7
1685025600000|2023-05-25 14:40:00|28517.6|27717.6|28550|27750|28550|27750|28483.5|27683.5|0
1685025900000|2023-05-25 14:45:00|28551.3|27751.3|28534.9|27734.9|28555|27755|28526.2|27726.2|2
1685026200000|2023-05-25 14:50:00|28533.7|27733.7|28533.6|27733.6|28537.3|27737.3|28482.1|27682.1|14
1685026500000|2023-05-25 14:55:00|28533.5|27733.5|28569.7|27769.7|28569.7|27769.7|28527.2|27727.2|0
1685026800000|2023-05-25 15:00:00|28570.9|27770.9|28743.4|27943.4|28777.2|28397.7|28349.7|27770.9|15
1685027100000|2023-05-25 15:05:00|28742.1|27942.1|28650.4|27850.4|28742.1|27942.1|28639.6|27839.6|4
1685027400000|2023-05-25 15:10:00|28649.2|27849.2|28745.6|27945.6|28787|27987|28644.2|27844.2|4
1685027700000|2023-05-25 15:15:00|28748|27948|28753|27953|28765.6|27965.6|28733.1|27933.1|1
1685028000000|2023-05-25 15:20:00|28759.3|27959.3|28751.7|27951.7|28779.2|27979.2|28749.2|27949.2|2
1685028300000|2023-05-25 15:25:00|28751.6|27951.6|28771.7|27971.7|28771.7|27971.7|28717.9|27917.9|4
1685028600000|2023-05-25 15:30:00|28771.6|27971.6|28751.5|27951.5|28784.2|27984.2|28747.8|27947.8|4
1685028900000|2023-05-25 15:35:00|28751.4|27951.4|28765.1|27965.1|28765.1|27965.1|28751.4|27951.4|0
1685029200000|2023-05-25 15:40:00|28768.9|27968.9|28822.6|28022.6|28822.7|28022.7|28768.9|27968.9|6
1685029500000|2023-05-25 15:45:00|28850.1|28050.1|28792.4|27992.4|28852.6|28428.8|28466.3|27981.1|4
1685029800000|2023-05-25 15:50:00|28789.9|27989.9|28802.4|28002.4|28802.5|28002.5|28788.6|27988.6|1
1685030100000|2023-05-25 15:55:00|28807.4|28007.4|28784.8|27984.8|28813.7|28013.7|28784.8|27984.8|1
1685030400000|2023-05-25 16:00:00|28786|27986|28815.9|28015.9|28823.5|28023.5|28786|27986|4
1685030700000|2023-05-25 16:05:00|28814.6|28014.6|28780.8|27980.8|28814.6|28014.6|28757.1|27957.1|2
1685031000000|2023-05-25 16:10:00|28783.3|27983.3|28784.4|27984.4|28784.4|27984.4|28783.2|27983.2|0
1685031300000|2023-05-25 16:15:00|28783.1|27983.1|28784.3|27984.3|28804.4|28004.4|28783.1|27983.1|3
1685031600000|2023-05-25 16:20:00|28396.7|28356.7|28795.6|27995.6|28796.8|28356.7|28396.7|27940.5|4
1685031900000|2023-05-25 16:25:00|28801.7|28001.7|28790.5|27990.5|28820.5|28020.5|28765.5|27965.5|8
1685032200000|2023-05-25 16:30:00|28793|27993|28832.9|28032.9|28832.9|28032.9|28793|27993|1
1685032500000|2023-05-25 16:35:00|28834.1|28034.1|28879.1|28079.1|28895.3|28095.3|28834.1|28034.1|12
1685032800000|2023-05-25 16:40:00|28880.3|28080.3|28830.2|28030.2|28880.3|28080.3|28827.7|28027.7|2
1685033100000|2023-05-25 16:45:00|28832.7|28032.7|28785.1|27985.1|28842.7|28405.6|28429.6|27968.8|6
1685033400000|2023-05-25 16:50:00|28785.2|27985.2|28762.6|27962.6|28787.7|27987.7|28762.6|27962.6|2
1685033700000|2023-05-25 16:55:00|28762.5|27962.5|28750|27950|28762.5|27962.5|28727.5|27927.5|4
1685034000000|2023-05-25 17:00:00|28737.5|27937.5|28737.4|27937.4|28737.5|27937.5|28737.4|27937.4|1
1685034300000|2023-05-25 17:05:00|28739.9|27939.9|28709.8|27909.8|28739.9|27939.9|28692.2|27892.2|8
1685034600000|2023-05-25 17:10:00|28709.7|27909.7|28287.2|28247.2|28709.7|28270.9|28272.2|27847.2|31
1685034900000|2023-05-25 17:15:00|28652.2|27852.2|28660.7|27860.7|28702|28278.7|28275.4|27852.1|21
1685035200000|2023-05-25 17:20:00|28659.5|27859.5|28595.5|27795.5|28665.7|28178.4|28202.4|27726.7|15
1685035500000|2023-05-25 17:25:00|28597.9|27797.9|28558.9|27758.9|28606.7|28189.5|28172.6|27736.7|34
1685035800000|2023-05-25 17:30:00|28549|27749|28619|27819|28644.1|28174.1|28202.9|27738.9|20
1685036100000|2023-05-25 17:35:00|28617.8|27817.8|28617.7|27817.7|28617.8|27817.8|28617.7|27817.7|1
1685036400000|2023-05-25 17:40:00|28621.4|27821.4|28607.6|27807.6|28636.4|28234.4|28240.2|27792.6|6
1685036700000|2023-05-25 17:45:00|28613.8|27813.8|28600|27800|28613.8|28196.3|28236.3|27800|4
1685037000000|2023-05-25 17:50:00|28597.5|27797.5|28594.9|27794.9|28597.5|27797.5|28594.9|27794.9|5
1685037300000|2023-05-25 17:55:00|28596.2|27796.2|28549.7|27749.7|28599.9|28174.9|28213.6|27720.9|19
1685102400000|2023-05-26 12:00:00|28516.3|27716.3|28489.1|27689.1|28516.3|27716.3|28458.1|27658.1|3
1685102700000|2023-05-26 12:05:00|28490.3|27690.3|28509.9|27709.9|28509.9|27709.9|28459.5|27659.5|7
1685103000000|2023-05-26 12:10:00|28512.4|27712.4|28504.8|27704.8|28514.9|27714.9|28504.8|27704.8|0
1685103300000|2023-05-26 12:15:00|28117.4|28077.4|28505.9|27705.9|28505.9|28077.4|28117.3|27681.3|2
1685103600000|2023-05-26 12:20:00|28504.7|27704.7|28505.8|27705.8|28505.9|27705.9|28504.7|27704.7|0
1685103900000|2023-05-26 12:25:00|28510.8|27710.8|28594.5|27794.5|28632|27832|28510.8|27710.8|8
1685104200000|2023-05-26 12:30:00|28598.1|27798.1|28614.4|27814.4|28615.6|27815.6|28598.1|27798.1|0
1685104500000|2023-05-26 12:35:00|28602.1|27802.1|28594.3|27794.3|28602.1|27802.1|28589.4|27789.4|3
1685104800000|2023-05-26 12:40:00|28599.3|27799.3|28604.2|27804.2|28604.3|27804.3|28599.3|27799.3|0
1685105100000|2023-05-26 12:45:00|28606.6|27806.6|28614.1|27814.1|28614.2|27814.2|28606.6|27806.6|0
1685105400000|2023-05-26 12:50:00|28616.6|27816.6|28570.3|27770.3|28617.8|27817.8|28566.9|27766.9|4
1685105700000|2023-05-26 12:55:00|28570.2|27770.2|28525.2|27725.2|28575.2|27775.2|28508.1|27708.1|5
1685106000000|2023-05-26 13:00:00|28526.5|27726.5|28550|27750|28550|27750|28519.2|27719.2|1
1685106300000|2023-05-26 13:05:00|28587|27787|28600.8|27800.8|28608.5|27808.5|28587|27787|1
1685106600000|2023-05-26 13:10:00|28594.7|27794.7|28674.5|27874.5|28684.5|27884.5|28594.7|27794.7|1
1685106900000|2023-05-26 13:15:00|28674.6|27874.6|28628.5|27828.5|28683.5|28209.1|28233.1|27778.7|5
1685107200000|2023-05-26 13:20:00|28629.7|27829.7|28595.6|27795.6|28631|27831|28587|27787|0
1685107500000|2023-05-26 13:25:00|28594.3|27794.3|28595.8|27795.8|28597|27797|28577|27777|3
1685107800000|2023-05-26 13:30:00|28594.6|27794.6|28678.3|27878.3|28683.1|28205.8|28245.8|27792.1|4
1685108100000|2023-05-26 13:35:00|28670.7|27870.7|28689.2|27889.2|28698.1|27898.1|28670.7|27870.7|1
1685108400000|2023-05-26 13:40:00|28689.1|27889.1|28689.1|27889.1|28689.1|27889.1|28689.1|27889.1|1
1685108700000|2023-05-26 13:45:00|28687.8|27887.8|28705.3|27905.3|28705.3|27905.3|28686.6|27886.6|0
1685109000000|2023-05-26 13:50:00|28705.2|27905.2|28700.1|27900.1|28713.8|28300.1|28336.3|27900.1|6
1685109300000|2023-05-26 13:55:00|28696.4|27896.4|28698.7|27898.7|28702.5|27902.5|28695|27895|0
1685109600000|2023-05-26 14:00:00|28705|27905|28694.7|27894.7|28761.8|28356.1|28337|27894.7|9
1685109900000|2023-05-26 14:05:00|28694.6|27894.6|28734.2|27934.2|28736.9|28292.1|28332.1|27894.6|1
1685110200000|2023-05-26 14:10:00|28723.2|27923.2|28734.2|27934.2|28741.6|28310.6|28348.1|27923.1|3
1685110500000|2023-05-26 14:15:00|28740.3|27940.3|28749.2|27949.2|28749.2|27949.2|28679.5|27879.5|10
1685110800000|2023-05-26 14:20:00|28728.4|27928.4|28721|27921|28756.4|28349.3|28351.2|27905.5|16
1685111100000|2023-05-26 14:25:00|28726|27926|28772.1|27972.1|28775.9|27975.9|28726|27926|1
1685111400000|2023-05-26 14:30:00|28385.9|28345.9|28812.8|28012.8|28812.9|28383.7|28374.2|27982|23
1685111700000|2023-05-26 14:35:00|28427.9|28387.9|28775.1|27975.1|28842.2|28413.2|28427.9|27975.1|17
1685112000000|2023-05-26 14:40:00|28773.8|27973.8|28716.6|27916.6|28781.5|27981.5|28710.1|27910.1|1
1685112300000|2023-05-26 14:45:00|28708.1|27908.1|28766.3|27966.3|28767.5|28395.5|28419.5|27888.2|4
1685112600000|2023-05-26 14:50:00|28767.5|27967.5|28782.2|27982.2|28788.6|28332.9|28372.8|27960.2|2
1685112900000|2023-05-26 14:55:00|28784.8|27984.8|28767.6|27967.6|28784.9|28339|28379|27965.1|2
1685113200000|2023-05-26 15:00:00|28770.1|27970.1|28417.4|28377.4|28794.9|28377.4|28373.5|27949|5
1685113500000|2023-05-26 15:05:00|28417.3|28377.3|28761.2|27961.2|28779.8|28379.8|28417.3|27958.7|5
1685113800000|2023-05-26 15:10:00|28375.1|28335.1|28374.3|28334.3|28746.5|28335.1|28348.4|27937.6|1
1685114100000|2023-05-26 15:15:00|28366.4|28342.4|28746|27946|28755.2|28343.7|28366.4|27941.1|3
1685114400000|2023-05-26 15:20:00|28737.5|27937.5|28738.5|27938.5|28760.5|28322.4|28359.9|27925.9|3
1685114700000|2023-05-26 15:25:00|28731.1|27931.1|28730.9|27930.9|28738.3|27938.3|28727.3|27927.3|1
1685115000000|2023-05-26 15:30:00|28729.7|27929.7|28764.5|27964.5|28764.5|28333.4|28304.5|27905|9
1685115300000|2023-05-26 15:35:00|28767|27967|28364.1|28340.1|28768.2|28360.3|28364.1|27965.8|4
1685115600000|2023-05-26 15:40:00|28359|28335|28746.8|27946.8|28756.8|28335|28359|27942|3
1685115900000|2023-05-26 15:45:00|28746.7|27946.7|28751.6|27951.6|28756.6|28307|28347|27878.4|9
1685116200000|2023-05-26 15:50:00|28751.7|27951.7|28741.6|27941.6|28751.7|28330.9|28341.4|27886.9|4
1685116500000|2023-05-26 15:55:00|28739.1|27939.1|28736.9|27936.9|28744.3|27944.3|28734.1|27934.1|0
1685116800000|2023-05-26 16:00:00|28728|27928|28753.9|27953.9|28766.2|28305.5|28345.5|27890.5|1
1685117100000|2023-05-26 16:05:00|28753.8|27953.8|28337.5|28313.5|28753.8|28317.4|28337.5|27927.9|1
1685117400000|2023-05-26 16:10:00|28327.3|28303.3|28725.2|27925.2|28741.1|28307.1|28327.2|27925.2|1
1685117700000|2023-05-26 16:15:00|28726.4|27926.4|28746|27946|28781|28363|28370.9|27926.4|7
1685118000000|2023-05-26 16:20:00|28745.9|27945.9|28328.3|28304.3|28752.3|28309.4|28328.3|27876.4|9
1685118300000|2023-05-26 16:25:00|28683.8|27883.8|28343.8|28303.8|28747.1|28305.1|28342.5|27878.8|5
1685118600000|2023-05-26 16:30:00|28343.7|28303.7|28747|27947|28747.1|28307.6|28343.7|27942.2|5
1685118900000|2023-05-26 16:35:00|28745.8|27945.8|28749.4|27949.4|28756.9|27956.9|28729.8|27929.8|2
1685119200000|2023-05-26 16:40:00|28748.2|27948.2|28735.9|27935.9|28750.7|27950.7|28735.9|27935.9|0
1685119500000|2023-05-26 16:45:00|28739.7|27939.7|28322.9|28298.9|28765.8|28298.9|28322.9|27918.4|3
1685119800000|2023-05-26 16:50:00|28322.8|28298.8|28735.8|27935.8|28739.4|28307.6|28322.8|27870.8|12
1685120100000|2023-05-26 16:55:00|28737|27937|28741.7|27941.7|28758.2|28342.4|28344.6|27927.1|9
1685120400000|2023-05-26 17:00:00|28741.6|27941.6|28746.5|27946.5|28746.5|27946.5|28728|27928|2
1685120700000|2023-05-26 17:05:00|28749|27949|28337.9|28297.9|28752.7|28297.9|28337.9|27930.4|3
1685121000000|2023-05-26 17:10:00|28335.4|28295.4|28339.1|28299.1|28742.7|28299.1|28335.4|27930.3|1
1685121300000|2023-05-26 17:15:00|28345.5|28305.5|28347.2|28323.2|28731.6|28325.8|28345.5|27929.1|1
1685121600000|2023-05-26 17:20:00|28348.5|28324.5|28742.8|27942.8|28742.8|28324.5|28333.7|27900.5|8
1685121900000|2023-05-26 17:25:00|28744.1|27944.1|28715.2|27915.2|28746.6|28329.5|28299.6|27869.3|21
1685122200000|2023-05-26 17:30:00|28712.5|27912.5|28706.2|27906.2|28729.8|27929.8|28706.2|27906.2|1
1685122500000|2023-05-26 17:35:00|28705|27905|28728.3|27928.3|28728.3|28283.1|28304.5|27900|3
1685122800000|2023-05-26 17:40:00|28730.7|27930.7|28714.7|27914.7|28733.3|27933.3|28714.7|27914.7|0
1685123100000|2023-05-26 17:45:00|28716|27916|28332.2|28292.2|28747|28331.3|28332.2|27916|3
1685123400000|2023-05-26 17:50:00|28709.5|27909.5|28379.7|28355.7|28773.8|28355.7|28361.6|27909.5|6
1685123700000|2023-05-26 17:55:00|28733.1|27933.1|28747.7|27947.7|28767.7|27967.7|28733.1|27933.1|6
1685448000000|2023-05-30 12:00:00|28562.1|27762.1|28486.2|27686.2|28602.1|27802.1|28443.8|27643.8|34
1685448300000|2023-05-30 12:05:00|28486.1|27686.1|28172.1|27372.1|28486.1|27686.1|27707.3|27268.9|39
1685448600000|2023-05-30 12:10:00|28179.3|27379.3|28163.8|27363.8|28180.3|27380.3|28138.9|27338.9|2
1685448900000|2023-05-30 12:15:00|28166.3|27366.3|27796.6|27756.6|28171.3|27756.6|27790.9|27365.9|0
1685449200000|2023-05-30 12:20:00|27790.9|27750.9|28211.4|27411.4|28217.8|27782.4|27789.4|27396.5|6
1685449500000|2023-05-30 12:25:00|28212.5|27412.5|28229.5|27429.5|28231|27431|28206|27406|2
1685449800000|2023-05-30 12:30:00|28230.6|27430.6|28178.7|27378.7|28237.3|27437.3|28138.3|27338.3|7
1685450100000|2023-05-30 12:35:00|28173.7|27373.7|28186.1|27386.1|28188.6|27388.6|28171.5|27371.5|0
1685450400000|2023-05-30 12:40:00|28178.9|27378.9|28013.5|27213.5|28189|27389|28012.4|27212.4|6
1685450700000|2023-05-30 12:45:00|28012.4|27212.4|27972|27172|28027.1|27565.2|27590.9|27168.4|2
1685451000000|2023-05-30 12:50:00|27590.9|27550.9|27968|27168|27981.9|27550.9|27572.6|27141.4|10
1685451300000|2023-05-30 12:55:00|27966.9|27166.9|27989.4|27189.4|27998|27198|27889.3|27089.3|19
1685451600000|2023-05-30 13:00:00|28001.2|27201.2|27990.7|27190.7|28006.9|27206.9|27945.2|27145.2|3
1685451900000|2023-05-30 13:05:00|27992.1|27192.1|27892.4|27092.4|28011.7|27211.7|27877.6|27077.6|15
1685452200000|2023-05-30 13:10:00|27893.5|27093.5|27894.2|27094.2|27922.3|27122.3|27860.8|27060.8|6
1685452500000|2023-05-30 13:15:00|27875.5|27075.5|27849.7|27049.7|27875.5|27075.5|27849.7|27049.7|0
1685453100000|2023-05-30 13:25:00|27451|27411|27787.3|26987.3|27799.8|27411|27451|26987.3|5
1685453400000|2023-05-30 13:30:00|27785.8|26985.8|27877.6|27077.6|27877.6|27077.6|27767.3|26967.3|6
1685453700000|2023-05-30 13:35:00|27881.2|27081.2|27848.2|27048.2|27920|27120|27787.6|26987.6|18
1685454000000|2023-05-30 13:40:00|27844|27044|27857.7|27057.7|27876.9|27076.9|27802|27002|4
1685454300000|2023-05-30 13:45:00|27879.3|27079.3|27851.6|27051.6|27883.9|27083.9|27839.9|27039.9|5
1685454600000|2023-05-30 13:50:00|27853.7|27053.7|27876.3|27076.3|27891.6|27091.6|27851.6|27051.6|4
1685454900000|2023-05-30 13:55:00|27879.4|27079.4|27853|27053|27903.2|27103.2|27853|27053|5
1685455200000|2023-05-30 14:00:00|27892.5|27092.5|27865.4|27065.4|27907.7|27107.7|27865.4|27065.4|6
1685455500000|2023-05-30 14:05:00|27881.2|27081.2|27835.5|27035.5|27881.2|27081.2|27834.5|27034.5|0
1685455800000|2023-05-30 14:10:00|27837.6|27037.6|27472.5|27432.5|27851.4|27432.5|27472.5|27037.6|2
1685456100000|2023-05-30 14:15:00|27847.8|27047.8|27824.4|27024.4|27847.8|27047.8|27806.3|27006.3|4
1685456400000|2023-05-30 14:20:00|27823.3|27023.3|27841.6|27041.6|27845.9|27045.9|27811.9|27011.9|0
1685456700000|2023-05-30 14:25:00|27844.5|27044.5|27747.9|26947.9|27845.5|27045.5|27747.9|26947.9|8
1685457000000|2023-05-30 14:30:00|27708|26908|27746.8|26946.8|27750|26950|27708|26908|3
1685457300000|2023-05-30 14:35:00|27350.3|27310.3|27750.6|26950.6|27753.5|27333.8|27350.3|26936.7|2
1685457600000|2023-05-30 14:40:00|27751.7|26951.7|27694.9|26894.9|27751.7|26951.7|27682.1|26882.1|7
1685457900000|2023-05-30 14:45:00|27692.8|26892.8|27686|26886|27693.8|26893.8|27677.8|26877.8|2
1685458200000|2023-05-30 14:50:00|27732|26932|27696.6|26896.6|27741.1|26941.1|27693.4|26893.4|28
1685458500000|2023-05-30 14:55:00|27702.3|26902.3|27712.2|26912.2|27713.3|26913.3|27697.6|26897.6|1
1685458800000|2023-05-30 15:00:00|27710.1|26910.1|27745.5|26945.5|27759|27334.7|27356.2|26883.6|3
1685459100000|2023-05-30 15:05:00|27745.4|26945.4|27748.9|26948.9|27748.9|26948.9|27743.6|26943.6|0
1685459400000|2023-05-30 15:10:00|27771.5|26971.5|27762|26962|27777.5|26977.5|27746.1|26946.1|4
1685459700000|2023-05-30 15:15:00|27760.6|26960.6|27744.5|26944.5|27760.6|26960.6|27744.5|26944.5|2
1685460000000|2023-05-30 15:20:00|27748.7|26948.7|27765.7|26965.7|27765.8|26965.8|27746.6|26946.6|7
1685460300000|2023-05-30 15:25:00|27764.7|26964.7|27760.5|26960.5|27775.4|26975.4|27755.9|26955.9|4
1685460600000|2023-05-30 15:30:00|27759.4|26959.4|27763.6|26963.6|27766.8|26966.8|27759.4|26959.4|0
1685460900000|2023-05-30 15:35:00|27765.7|26965.7|27385.6|27345.6|27765.7|27345.6|27385.6|26953.9|2
1685461200000|2023-05-30 15:40:00|27759.2|26959.2|27757|26957|27760.2|26960.2|27756|26956|2
1685461500000|2023-05-30 15:45:00|27371.7|27331.7|27751.6|26951.6|27757|27331.7|27371.7|26945.3|4
1685461800000|2023-05-30 15:50:00|27752.7|26952.7|27719|26919|27773.8|26973.8|27719|26919|6
1685462100000|2023-05-30 15:55:00|27717.9|26917.9|27718.9|26918.9|27719|26919|27717.9|26917.9|8
1685462400000|2023-05-30 16:00:00|27715.8|26915.8|27725.9|26925.9|27732.3|26932.3|27715.8|26915.8|1
1685462700000|2023-05-30 16:05:00|27723.8|26923.8|27729|26929|27734.3|26934.3|27721.6|26921.6|0
1685463000000|2023-05-30 16:10:00|27731.1|26931.1|27726.4|26926.4|27731.1|26931.1|27724.3|26924.3|0
1685463300000|2023-05-30 16:15:00|27725.3|26925.3|27722|26922|27725.3|26925.3|27721|26921|0
1685463600000|2023-05-30 16:20:00|27723.1|26923.1|27713.9|26913.9|27726|26926|27713.9|26913.9|3
1685463900000|2023-05-30 16:25:00|27711.7|26911.7|27687.8|26887.8|27713.9|26913.9|27684.6|26884.6|3
1685464200000|2023-05-30 16:30:00|27688.8|26888.8|27689.1|26889.1|27690.2|26890.2|27685.7|26885.7|2
1685464500000|2023-05-30 16:35:00|27687|26887|27688|26888|27688.1|27262.7|27295.5|26884.9|1
1685464800000|2023-05-30 16:40:00|27689|26889|27707.1|26907.1|27710.4|26910.4|27689|26889|2
1685465100000|2023-05-30 16:45:00|27708.2|26908.2|27704.3|26904.3|27732.8|26932.8|27704.3|26904.3|4
1685465400000|2023-05-30 16:50:00|27707.4|26907.4|27698.1|26898.1|27707.4|26907.4|27697|26897|2
1685465700000|2023-05-30 16:55:00|27697|26897|27688|26888|27700.2|26900.2|27688|26888|1
1685466000000|2023-05-30 17:00:00|27686.9|26886.9|27684.9|26884.9|27695.6|26895.6|27676.5|26876.5|3
1685466300000|2023-05-30 17:05:00|27683.8|26883.8|27679.6|26879.6|27686|26886|27679.6|26879.6|5
1685466600000|2023-05-30 17:10:00|27678.1|26878.1|27693.3|26893.3|27693.3|26893.3|27674.9|26874.9|5
1685467200000|2023-05-30 17:20:00|27691.8|26891.8|27695|26895|27698.1|26898.1|27670.7|26870.7|9
1685467500000|2023-05-30 17:25:00|27693.9|26893.9|27288.9|27264.9|27693.9|27264.9|27273.7|26868.4|20
1685467800000|2023-05-30 17:30:00|27695.2|26895.2|27671.9|26871.9|27695.2|26895.2|27671.9|26871.9|4
1685468100000|2023-05-30 17:35:00|27689.9|26889.9|27675|26875|27689.9|26889.9|27675|26875|0
1685468400000|2023-05-30 17:40:00|27689.7|26889.7|27645.9|26845.9|27689.7|26889.7|27645.9|26845.9|0
1685468700000|2023-05-30 17:45:00|27681.1|26881.1|27686|26886|27701.9|26901.9|27681.1|26881.1|2
1685469000000|2023-05-30 17:50:00|27688.1|26888.1|27685.9|26885.9|27705.8|26905.8|27685.9|26885.9|1
1685469300000|2023-05-30 17:55:00|27684.9|26884.9|27688|26888|27697.5|26897.5|27682.7|26882.7|1
1685534400000|2023-05-31 12:00:00|27601.1|26801.1|27769|26969|27775.5|27349.9|27316.3|26753.1|23
1685534700000|2023-05-31 12:05:00|27375|27335|27709.5|26909.5|27739|27335|27282.6|26843|15
1685535000000|2023-05-31 12:10:00|27708.5|26908.5|27728|26928|27742|26942|27691.1|26891.1|7
1685535300000|2023-05-31 12:15:00|27727.9|26927.9|27723.2|26923.2|27727.9|26927.9|27715.6|26915.6|1
1685535600000|2023-05-31 12:20:00|27724.2|26924.2|27737.9|26937.9|27737.9|26937.9|27724.2|26924.2|1
1685535900000|2023-05-31 12:25:00|27738.9|26938.9|27732.9|26932.9|27770.9|27355.5|27390|26927.8|4
1685536200000|2023-05-31 12:30:00|27726.8|26926.8|28108.9|27308.9|28114.9|27357.9|27380.7|26920.6|34
1685536500000|2023-05-31 12:35:00|28107.8|27307.8|28102.7|27302.7|28118.8|27318.8|28091.7|27291.7|7
1685536800000|2023-05-31 12:40:00|28104.8|27304.8|28102.6|27302.6|28110.2|27310.2|28093.8|27293.8|0
1685537100000|2023-05-31 12:45:00|28103.1|27303.1|27973.2|27173.2|28103.1|27303.1|27907.6|27107.6|3
1685537400000|2023-05-31 12:50:00|27974.2|27174.2|27926.4|27126.4|27991.2|27191.2|27902.3|27102.3|2
1685537700000|2023-05-31 12:55:00|27935.1|27135.1|27925.6|27125.6|27935.1|27488.1|27528.1|27104.3|7
1685538000000|2023-05-31 13:00:00|27926.7|27126.7|27915.1|27115.1|27933.7|27133.7|27913.6|27113.6|0
1685538300000|2023-05-31 13:05:00|27913.6|27113.6|27890.5|27090.5|27916.1|27116.1|27890.5|27090.5|0
1685538600000|2023-05-31 13:10:00|27892.6|27092.6|27919.3|27119.3|27925.4|27475.7|27515.7|27092.6|5
1685538900000|2023-05-31 13:15:00|27914.3|27114.3|27911.8|27111.8|27926.2|27126.2|27911.8|27111.8|0
1685539200000|2023-05-31 13:20:00|27912.9|27112.9|27896.4|27096.4|27912.9|27112.9|27887.7|27087.7|3
1685539500000|2023-05-31 13:25:00|27893.3|27093.3|27868.1|27068.1|27893.3|27093.3|27868.1|27068.1|2
1685539800000|2023-05-31 13:30:00|27860.7|27060.7|27831.4|27031.4|27860.7|27396|27426|26994.8|22
1685540100000|2023-05-31 13:35:00|27829.9|27029.9|27796.3|26996.3|27829.9|27410.4|27427|26991.3|7
1685540400000|2023-05-31 13:40:00|27805.5|27005.5|27810.7|27010.7|27818.9|27018.9|27805.5|27005.5|1
1685540700000|2023-05-31 13:45:00|27811.7|27011.7|27819.8|27019.8|27819.8|27019.8|27808.2|27008.2|0
1685541000000|2023-05-31 13:50:00|27818.8|27018.8|27772.5|26972.5|27881.9|27081.9|27772.5|26972.5|5
1685541300000|2023-05-31 13:55:00|27770.5|26970.5|27808.3|27008.3|27815.4|27386.2|27409.9|26967.4|3
1685541600000|2023-05-31 14:00:00|27795|26995|27786.7|26986.7|27797|26997|27778.6|26978.6|8
1685541900000|2023-05-31 14:05:00|27785.7|26985.7|27796.8|26996.8|27802.6|27002.6|27784.2|26984.2|1
1685542200000|2023-05-31 14:10:00|27795.8|26995.8|27771.2|26971.2|27798.9|27362.4|27402.4|26971.2|6
1685542500000|2023-05-31 14:15:00|27771.1|26971.1|27769|26969|27771.1|26971.1|27768|26968|0
1685542800000|2023-05-31 14:20:00|27771.1|26971.1|27401.2|27361.2|27779.2|27361.2|27401.2|26969|2
1685543100000|2023-05-31 14:25:00|27774|26974|27770.9|26970.9|27774|26974|27740.3|26940.3|1
1685543400000|2023-05-31 14:30:00|27771.9|26971.9|27761.6|26961.6|27771.9|26971.9|27761.6|26961.6|2
1685543700000|2023-05-31 14:35:00|27746.8|26946.8|27760.1|26960.1|27760.1|26960.1|27746.8|26946.8|0
1685544000000|2023-05-31 14:40:00|27757.1|26957.1|27756.9|26956.9|27780.2|27332.8|27356.8|26948.8|10
1685544300000|2023-05-31 14:45:00|27759.8|26959.8|27808.5|27008.5|27815.7|27397.7|27387.1|26955.3|7
1685544600000|2023-05-31 14:50:00|27799.7|26999.7|27801.6|27001.6|27801.6|27001.6|27769.9|26969.9|1
1685544900000|2023-05-31 14:55:00|27810.8|27010.8|27820.5|27020.5|27820.5|27020.5|27797.4|26997.4|2
1685545200000|2023-05-31 15:00:00|27821.5|27021.5|27820.1|27020.1|27831|27031|27816|27016|1
1685545500000|2023-05-31 15:05:00|27819|27019|27771.6|26971.6|27819|27019|27771.6|26971.6|2
1685545800000|2023-05-31 15:10:00|27771.5|26971.5|27771.5|26971.5|27771.5|26971.5|27771.5|26971.5|0
1685546100000|2023-05-31 15:15:00|27771.4|26971.4|27771.4|26971.4|27771.4|26971.4|27771.4|26971.4|0
1685546400000|2023-05-31 15:20:00|27774.3|26974.3|27789.1|26989.1|27791.6|26991.6|27774.3|26974.3|5
1685546700000|2023-05-31 15:25:00|27790.5|26990.5|27799.6|26999.6|27799.6|27370.9|27390.5|26975.6|3
1685547000000|2023-05-31 15:30:00|27799.5|26999.5|27795.9|26995.9|27799.5|26999.5|27794.5|26994.5|3
1685547300000|2023-05-31 15:35:00|27794.9|26994.9|27804.9|27004.9|27813.1|27392.1|27430.6|26993.4|2
1685547600000|2023-05-31 15:40:00|27806|27006|27808.8|27008.8|27813.8|27013.8|27804.9|27004.9|1
1685547900000|2023-05-31 15:45:00|27807.3|27007.3|27810.2|27010.2|27810.6|27010.6|27800.7|27000.7|3
1685548200000|2023-05-31 15:50:00|27811.7|27011.7|27817.6|27017.6|27817.6|27017.6|27809.6|27009.6|3
1685548500000|2023-05-31 15:55:00|27819.1|27019.1|27819|27019|27821|27021|27807.6|27007.6|1
1685548800000|2023-05-31 16:00:00|27816.1|27016.1|27816|27016|27816.1|27016.1|27816|27016|0
1685549100000|2023-05-31 16:05:00|27818.5|27018.5|27805.2|27005.2|27822|27359.8|27397.9|26977.5|6
1685549400000|2023-05-31 16:10:00|27806.2|27006.2|27809.1|27009.1|27809.1|27009.1|27806.2|27006.2|0
1685549700000|2023-05-31 16:15:00|27816.5|27016.5|27815.4|27015.4|27817.5|27017.5|27815.4|27015.4|0
1685550000000|2023-05-31 16:20:00|27816.4|27016.4|27806|27006|27816.4|27016.4|27799|26999|1
1685550300000|2023-05-31 16:25:00|27813.4|27013.4|27803|27003|27816.9|27016.9|27795.5|26995.5|5
1685550600000|2023-05-31 16:30:00|27801.9|27001.9|27791.7|26991.7|27805.5|27381.4|27420.3|26991.7|4
1685550900000|2023-05-31 16:35:00|27790.7|26990.7|27820|27020|27821|27384.9|27420|26990.7|3
1685551200000|2023-05-31 16:40:00|27818.5|27018.5|27809.4|27009.4|27839.9|27039.9|27809.4|27009.4|0
1685551500000|2023-05-31 16:45:00|27428.4|27388.4|27401.8|27377.8|27428.4|27394.3|27401.8|27377.8|4
1685551800000|2023-05-31 16:50:00|27816.2|27016.2|27803|27003|27839.1|27039.1|27795.9|26995.9|10
1685552100000|2023-05-31 16:55:00|27802|27002|27802.9|27002.9|27803|27003|27794.9|26994.9|1
1685552400000|2023-05-31 17:00:00|27800.9|27000.9|27800.8|27000.8|27801.4|27001.4|27796.8|26996.8|0
1685552700000|2023-05-31 17:05:00|27796.4|26996.4|27785.7|26985.7|27796.4|27368.1|27403.2|26983.7|4
1685553000000|2023-05-31 17:10:00|27798.3|26998.3|27790.1|26990.1|27801.8|27001.8|27788.6|26988.6|2
1685553300000|2023-05-31 17:15:00|27793.1|26993.1|27794.1|26994.1|27797.1|26997.1|27793.1|26993.1|0
1685553600000|2023-05-31 17:20:00|27794.5|26994.5|27784.8|26984.8|27796.5|27376.3|27408.9|26981.8|3
1685553900000|2023-05-31 17:25:00|27782.8|26982.8|27842|27042|27842|27405.1|27397.7|26961|54
1685554200000|2023-05-31 17:30:00|27842.9|27042.9|27824.6|27024.6|27851.5|27051.5|27815.1|27015.1|4
1685554500000|2023-05-31 17:35:00|27825.6|27025.6|27824.5|27024.5|27825.6|27025.6|27824.5|27024.5|0
1685555100000|2023-05-31 17:45:00|27824.4|27024.4|27841.9|27041.9|27841.9|27041.9|27824.4|27024.4|2
1685555400000|2023-05-31 17:50:00|27842.9|27042.9|27854.2|27054.2|27858.1|27058.1|27842.9|27042.9|5
1685555700000|2023-05-31 17:55:00|27857.2|27057.2|27863.5|27063.5|27895.2|27490.3|27484.6|27039.7|14
1685620800000|2023-06-01 12:00:00|27908.6|27108.6|27782.9|26982.9|27909.6|27109.6|27746.9|26946.9|21
1685621100000|2023-06-01 12:05:00|27780.9|26980.9|27676.8|26876.8|27820.9|27020.9|27636.8|26836.8|8
1685621400000|2023-06-01 12:10:00|27679.8|26879.8|27611.7|26811.7|27679.8|26879.8|27609.2|26809.2|2
1685621700000|2023-06-01 12:15:00|27609.2|26809.2|27302.7|26502.7|27616.2|26816.2|27275.4|26475.4|33
1685622000000|2023-06-01 12:20:00|27307.3|26507.3|27406.8|26606.8|27408.8|26608.8|27307.3|26507.3|19
1685622300000|2023-06-01 12:25:00|27408.4|26608.4|27496.6|26696.6|27496.6|26963.5|26973.8|26512.7|7
1685622600000|2023-06-01 12:30:00|27499.6|26699.6|27399|26599|27700.4|26900.4|27271.6|26471.6|19
1685622900000|2023-06-01 12:35:00|27366.5|26566.5|27556.5|26756.5|27699.4|26899.4|27336.5|26536.5|3
1685623200000|2023-06-01 12:40:00|27574|26774|27365.2|26565.2|27587.1|26787.1|27328|26528|0
1685623500000|2023-06-01 12:45:00|27366.7|26566.7|27604.4|26804.4|27658.9|26858.9|27345.4|26545.4|6
1685623800000|2023-06-01 12:50:00|27591.9|26791.9|27432.8|26632.8|27599.4|26799.4|27296.9|26496.9|15
1685624100000|2023-06-01 12:55:00|27436.7|26636.7|27344.1|26544.1|27443.8|26643.8|27316.8|26516.8|2
1685624400000|2023-06-01 13:00:00|27371.3|26571.3|27458.4|26658.4|27458.4|26658.4|27345|26545|0
1685624700000|2023-06-01 13:05:00|27460.4|26660.4|27368.2|26568.2|27484.1|26684.1|27359.4|26559.4|7
1685625000000|2023-06-01 13:10:00|27370.2|26570.2|27393|26593|27439.7|26639.7|27370.2|26570.2|0
1685625300000|2023-06-01 13:15:00|27392.9|26592.9|27395.7|26595.7|27412.3|26612.3|27392.9|26592.9|2
1685625900000|2023-06-01 13:25:00|27400.7|26600.7|27415.6|26615.6|27415.6|26615.6|27400.6|26600.6|0
1685626200000|2023-06-01 13:30:00|27420.6|26620.6|27510.5|26710.5|27651.1|26851.1|27420.6|26620.6|23
1685626500000|2023-06-01 13:35:00|27509.5|26709.5|27501|26701|27513.5|26713.5|27463.5|26663.5|4
1685626800000|2023-06-01 13:40:00|27481|26681|27572.3|26772.3|27621.8|26821.8|27481|26681|0
1685627100000|2023-06-01 13:45:00|27587.3|26787.3|27593.3|26793.3|27617.3|26817.3|27575.9|26775.9|0
1685627400000|2023-06-01 13:50:00|27592.3|26792.3|27558.9|26758.9|27598.3|26798.3|27558.9|26758.9|2
1685627700000|2023-06-01 13:55:00|27549.8|26749.8|27488.2|26688.2|27553.2|26753.2|27485.7|26685.7|0
1685628000000|2023-06-01 14:00:00|27491.1|26691.1|27528.5|26728.5|27535.3|26735.3|27488.2|26688.2|2
1685628300000|2023-06-01 14:05:00|27528.4|26728.4|27578|26778|27610.5|26810.5|27524.5|26724.5|3
1685628600000|2023-06-01 14:10:00|27580|26780|27626.4|26826.4|27666.4|26866.4|27523|26723|7
1685628900000|2023-06-01 14:15:00|27625.4|26825.4|27599.9|26799.9|27658.9|26858.9|27594.9|26794.9|2
1685629200000|2023-06-01 14:20:00|27604.9|26804.9|27600.3|26800.3|27611.3|26811.3|27584.9|26784.9|0
1685629500000|2023-06-01 14:25:00|27597.8|26797.8|27592.7|26792.7|27617.7|26817.7|27577.7|26777.7|2
1685629800000|2023-06-01 14:30:00|27591.7|26791.7|27521.1|26721.1|27591.7|27068.2|27077.7|26668.5|11
1685630100000|2023-06-01 14:35:00|27522.6|26722.6|27658.5|26858.5|27658.6|26858.6|27522.6|26722.6|1
1685630400000|2023-06-01 14:40:00|27663.5|26863.5|27761|26961|27781|26981|27663.5|26863.5|3
1685630700000|2023-06-01 14:45:00|27760.9|26960.9|27842.2|27042.2|27842.2|27042.2|27760.9|26960.9|8
1685631000000|2023-06-01 14:50:00|27857.2|27057.2|27806.2|27006.2|27862.1|27062.1|27721.7|26921.7|13
1685631300000|2023-06-01 14:55:00|27809.1|27009.1|27852.1|27052.1|27859.5|27059.5|27803.2|27003.2|3
1685631600000|2023-06-01 15:00:00|27857.1|27057.1|27809.4|27009.4|27862.1|27062.1|27773|26973|9
1685631900000|2023-06-01 15:05:00|27804.8|27004.8|27864.3|27064.3|27866.8|27066.8|27788.1|26988.1|2
1685632200000|2023-06-01 15:10:00|27866.8|27066.8|27858.1|27058.1|27900.3|27466.9|27494.3|27058.1|18
1685632500000|2023-06-01 15:15:00|27855.6|27055.6|27814.4|27014.4|27856.1|27425.3|27465.3|27004.4|5
1685632800000|2023-06-01 15:20:00|27815.4|27015.4|27901.3|27101.3|27902.4|27479.5|27416.9|26980.2|7
1685633100000|2023-06-01 15:25:00|27890.2|27090.2|27854|27054|27899.2|27099.2|27854|27054|6
1685633400000|2023-06-01 15:30:00|27857.9|27057.9|27853.9|27053.9|27857.9|27057.9|27851|27051|1
1685633700000|2023-06-01 15:35:00|27857.8|27057.8|27857.7|27057.7|27857.8|27057.8|27857.7|27057.7|0
1685634000000|2023-06-01 15:40:00|27855.8|27055.8|27846.1|27046.1|27860.3|27060.3|27846.1|27046.1|0
1685634300000|2023-06-01 15:45:00|27836.3|27036.3|27836.7|27036.7|27836.8|27036.8|27821.1|27021.1|5
1685634600000|2023-06-01 15:50:00|27841.6|27041.6|27903.7|27103.7|27947.4|27542.9|27563.4|27041.6|22
1685634900000|2023-06-01 15:55:00|27906.6|27106.6|27871.5|27071.5|27932.3|27525|27530.5|27068.5|5
1685635200000|2023-06-01 16:00:00|27871.4|27071.4|27849.8|27049.8|27871.4|27071.4|27845.9|27045.9|3
1685635500000|2023-06-01 16:05:00|27845.9|27045.9|27850.1|27050.1|27858.6|27058.6|27833.3|27033.3|3
1685635800000|2023-06-01 16:10:00|27840.9|27040.9|27855.5|27055.5|27855.5|27055.5|27840.9|27040.9|0
1685636100000|2023-06-01 16:15:00|27854.5|27054.5|27860.3|27060.3|27869.2|27069.2|27854.5|27054.5|0
1685636400000|2023-06-01 16:20:00|27861.3|27061.3|27866.1|27066.1|27866.1|27066.1|27861.3|27061.3|1
1685636700000|2023-06-01 16:25:00|27875.9|27075.9|27871.5|27071.5|27875.9|27075.9|27855.3|27055.3|6
1685637000000|2023-06-01 16:30:00|27868.4|27068.4|27887.2|27087.2|27887.3|27087.3|27853.5|27053.5|3
1685637300000|2023-06-01 16:35:00|27887.8|27087.8|27859.8|27059.8|27900.4|27100.4|27846.5|27046.5|4
1685637600000|2023-06-01 16:40:00|27864.6|27064.6|27852.2|27052.2|27878|27078|27843.4|27043.4|0
1685637900000|2023-06-01 16:45:00|27853.1|27053.1|27840.6|27040.6|27855.7|27055.7|27832.5|27032.5|1
1685638200000|2023-06-01 16:50:00|27845.6|27045.6|27817.1|27017.1|27870.5|27070.5|27817.1|27017.1|3
1685638500000|2023-06-01 16:55:00|27815.1|27015.1|27835.8|27035.8|27842|27042|27815.1|27015.1|1
1685638800000|2023-06-01 17:00:00|27833.9|27033.9|27818.7|27018.7|27833.9|27033.9|27811.6|27011.6|0
1685639100000|2023-06-01 17:05:00|27817.7|27017.7|27807.3|27007.3|27818.7|27018.7|27729|26929|9
1685639400000|2023-06-01 17:10:00|27822.5|27022.5|27818.4|27018.4|27833.6|27373.9|27397.9|26950|5
1685639700000|2023-06-01 17:15:00|27822.9|27022.9|27819.8|27019.8|27822.9|27022.9|27818.3|27018.3|0
1685640000000|2023-06-01 17:20:00|27830.5|27030.5|27810|27010|27836.6|27400.4|27416.8|27010|12
1685640300000|2023-06-01 17:25:00|27814.8|27014.8|27840.1|27040.1|27895|27483|27430.9|27005.6|52
1685640600000|2023-06-01 17:30:00|27845|27045|27805.5|27005.5|27850.6|27050.6|27779.4|26979.4|3
1685640900000|2023-06-01 17:35:00|27805.4|27005.4|27805.4|27005.4|27805.4|27005.4|27805.4|27005.4|0
1685641200000|2023-06-01 17:40:00|27784.9|26984.9|27801.5|27001.5|27825.8|27025.8|27776.3|26976.3|0
1685641500000|2023-06-01 17:45:00|27801.4|27001.4|27801.4|27001.4|27801.4|27001.4|27801.4|27001.4|0
1685641800000|2023-06-01 17:50:00|27800.4|27000.4|27792.1|26992.1|27807.8|27007.8|27786.2|26986.2|0
1685642100000|2023-06-01 17:55:00|27801.8|27001.8|27783.2|26983.2|27820|27020|27782.2|26982.2|3
1685620800000|2023-06-01 12:00:00|27908.6|27108.6|27782.9|26982.9|27909.6|27109.6|27746.9|26946.9|21
1685621100000|2023-06-01 12:05:00|27780.9|26980.9|27676.8|26876.8|27820.9|27020.9|27636.8|26836.8|8
1685621400000|2023-06-01 12:10:00|27679.8|26879.8|27611.7|26811.7|27679.8|26879.8|27609.2|26809.2|2
1685621700000|2023-06-01 12:15:00|27609.2|26809.2|27302.7|26502.7|27616.2|26816.2|27275.4|26475.4|33
1685622000000|2023-06-01 12:20:00|27307.3|26507.3|27406.8|26606.8|27408.8|26608.8|27307.3|26507.3|19
1685622300000|2023-06-01 12:25:00|27408.4|26608.4|27496.6|26696.6|27496.6|26963.5|26973.8|26512.7|7
1685622600000|2023-06-01 12:30:00|27499.6|26699.6|27399|26599|27700.4|26900.4|27271.6|26471.6|19
1685622900000|2023-06-01 12:35:00|27366.5|26566.5|27556.5|26756.5|27699.4|26899.4|27336.5|26536.5|3
1685623200000|2023-06-01 12:40:00|27574|26774|27365.2|26565.2|27587.1|26787.1|27328|26528|0
1685623500000|2023-06-01 12:45:00|27366.7|26566.7|27604.4|26804.4|27658.9|26858.9|27345.4|26545.4|6
1685623800000|2023-06-01 12:50:00|27591.9|26791.9|27432.8|26632.8|27599.4|26799.4|27296.9|26496.9|15
1685624100000|2023-06-01 12:55:00|27436.7|26636.7|27344.1|26544.1|27443.8|26643.8|27316.8|26516.8|2
1685624400000|2023-06-01 13:00:00|27371.3|26571.3|27458.4|26658.4|27458.4|26658.4|27345|26545|0
1685624700000|2023-06-01 13:05:00|27460.4|26660.4|27368.2|26568.2|27484.1|26684.1|27359.4|26559.4|7
1685625000000|2023-06-01 13:10:00|27370.2|26570.2|27393|26593|27439.7|26639.7|27370.2|26570.2|0
1685625300000|2023-06-01 13:15:00|27392.9|26592.9|27395.7|26595.7|27412.3|26612.3|27392.9|26592.9|2
1685625900000|2023-06-01 13:25:00|27400.7|26600.7|27415.6|26615.6|27415.6|26615.6|27400.6|26600.6|0
1685626200000|2023-06-01 13:30:00|27420.6|26620.6|27510.5|26710.5|27651.1|26851.1|27420.6|26620.6|23
1685626500000|2023-06-01 13:35:00|27509.5|26709.5|27501|26701|27513.5|26713.5|27463.5|26663.5|4
1685626800000|2023-06-01 13:40:00|27481|26681|27572.3|26772.3|27621.8|26821.8|27481|26681|0
1685627100000|2023-06-01 13:45:00|27587.3|26787.3|27593.3|26793.3|27617.3|26817.3|27575.9|26775.9|0
1685627400000|2023-06-01 13:50:00|27592.3|26792.3|27558.9|26758.9|27598.3|26798.3|27558.9|26758.9|2
1685627700000|2023-06-01 13:55:00|27549.8|26749.8|27488.2|26688.2|27553.2|26753.2|27485.7|26685.7|0
1685628000000|2023-06-01 14:00:00|27491.1|26691.1|27528.5|26728.5|27535.3|26735.3|27488.2|26688.2|2
1685628300000|2023-06-01 14:05:00|27528.4|26728.4|27578|26778|27610.5|26810.5|27524.5|26724.5|3
1685628600000|2023-06-01 14:10:00|27580|26780|27626.4|26826.4|27666.4|26866.4|27523|26723|7
1685628900000|2023-06-01 14:15:00|27625.4|26825.4|27599.9|26799.9|27658.9|26858.9|27594.9|26794.9|2
1685629200000|2023-06-01 14:20:00|27604.9|26804.9|27600.3|26800.3|27611.3|26811.3|27584.9|26784.9|0
1685629500000|2023-06-01 14:25:00|27597.8|26797.8|27592.7|26792.7|27617.7|26817.7|27577.7|26777.7|2
1685629800000|2023-06-01 14:30:00|27591.7|26791.7|27521.1|26721.1|27591.7|27068.2|27077.7|26668.5|11
1685630100000|2023-06-01 14:35:00|27522.6|26722.6|27658.5|26858.5|27658.6|26858.6|27522.6|26722.6|1
1685630400000|2023-06-01 14:40:00|27663.5|26863.5|27761|26961|27781|26981|27663.5|26863.5|3
1685630700000|2023-06-01 14:45:00|27760.9|26960.9|27842.2|27042.2|27842.2|27042.2|27760.9|26960.9|8
1685631000000|2023-06-01 14:50:00|27857.2|27057.2|27806.2|27006.2|27862.1|27062.1|27721.7|26921.7|13
1685631300000|2023-06-01 14:55:00|27809.1|27009.1|27852.1|27052.1|27859.5|27059.5|27803.2|27003.2|3
1685631600000|2023-06-01 15:00:00|27857.1|27057.1|27809.4|27009.4|27862.1|27062.1|27773|26973|9
1685631900000|2023-06-01 15:05:00|27804.8|27004.8|27864.3|27064.3|27866.8|27066.8|27788.1|26988.1|2
1685632200000|2023-06-01 15:10:00|27866.8|27066.8|27858.1|27058.1|27900.3|27466.9|27494.3|27058.1|18
1685632500000|2023-06-01 15:15:00|27855.6|27055.6|27814.4|27014.4|27856.1|27425.3|27465.3|27004.4|5
1685632800000|2023-06-01 15:20:00|27815.4|27015.4|27901.3|27101.3|27902.4|27479.5|27416.9|26980.2|7
1685633100000|2023-06-01 15:25:00|27890.2|27090.2|27854|27054|27899.2|27099.2|27854|27054|6
1685633400000|2023-06-01 15:30:00|27857.9|27057.9|27853.9|27053.9|27857.9|27057.9|27851|27051|1
1685633700000|2023-06-01 15:35:00|27857.8|27057.8|27857.7|27057.7|27857.8|27057.8|27857.7|27057.7|0
1685634000000|2023-06-01 15:40:00|27855.8|27055.8|27846.1|27046.1|27860.3|27060.3|27846.1|27046.1|0
1685634300000|2023-06-01 15:45:00|27836.3|27036.3|27836.7|27036.7|27836.8|27036.8|27821.1|27021.1|5
1685634600000|2023-06-01 15:50:00|27841.6|27041.6|27903.7|27103.7|27947.4|27542.9|27563.4|27041.6|22
1685634900000|2023-06-01 15:55:00|27906.6|27106.6|27871.5|27071.5|27932.3|27525|27530.5|27068.5|5
1685635200000|2023-06-01 16:00:00|27871.4|27071.4|27849.8|27049.8|27871.4|27071.4|27845.9|27045.9|3
1685635500000|2023-06-01 16:05:00|27845.9|27045.9|27850.1|27050.1|27858.6|27058.6|27833.3|27033.3|3
1685635800000|2023-06-01 16:10:00|27840.9|27040.9|27855.5|27055.5|27855.5|27055.5|27840.9|27040.9|0
1685636100000|2023-06-01 16:15:00|27854.5|27054.5|27860.3|27060.3|27869.2|27069.2|27854.5|27054.5|0
1685636400000|2023-06-01 16:20:00|27861.3|27061.3|27866.1|27066.1|27866.1|27066.1|27861.3|27061.3|1
1685636700000|2023-06-01 16:25:00|27875.9|27075.9|27871.5|27071.5|27875.9|27075.9|27855.3|27055.3|6
1685637000000|2023-06-01 16:30:00|27868.4|27068.4|27887.2|27087.2|27887.3|27087.3|27853.5|27053.5|3
1685637300000|2023-06-01 16:35:00|27887.8|27087.8|27859.8|27059.8|27900.4|27100.4|27846.5|27046.5|4
1685637600000|2023-06-01 16:40:00|27864.6|27064.6|27852.2|27052.2|27878|27078|27843.4|27043.4|0
1685637900000|2023-06-01 16:45:00|27853.1|27053.1|27840.6|27040.6|27855.7|27055.7|27832.5|27032.5|1
1685638200000|2023-06-01 16:50:00|27845.6|27045.6|27817.1|27017.1|27870.5|27070.5|27817.1|27017.1|3
1685638500000|2023-06-01 16:55:00|27815.1|27015.1|27835.8|27035.8|27842|27042|27815.1|27015.1|1
1685638800000|2023-06-01 17:00:00|27833.9|27033.9|27818.7|27018.7|27833.9|27033.9|27811.6|27011.6|0
1685639100000|2023-06-01 17:05:00|27817.7|27017.7|27807.3|27007.3|27818.7|27018.7|27729|26929|9
1685639400000|2023-06-01 17:10:00|27822.5|27022.5|27818.4|27018.4|27833.6|27373.9|27397.9|26950|5
1685639700000|2023-06-01 17:15:00|27822.9|27022.9|27819.8|27019.8|27822.9|27022.9|27818.3|27018.3|0
1685640000000|2023-06-01 17:20:00|27830.5|27030.5|27810|27010|27836.6|27400.4|27416.8|27010|12
1685640300000|2023-06-01 17:25:00|27814.8|27014.8|27840.1|27040.1|27895|27483|27430.9|27005.6|52
1685640600000|2023-06-01 17:30:00|27845|27045|27805.5|27005.5|27850.6|27050.6|27779.4|26979.4|3
1685640900000|2023-06-01 17:35:00|27805.4|27005.4|27805.4|27005.4|27805.4|27005.4|27805.4|27005.4|0
1685641200000|2023-06-01 17:40:00|27784.9|26984.9|27801.5|27001.5|27825.8|27025.8|27776.3|26976.3|0
1685641500000|2023-06-01 17:45:00|27801.4|27001.4|27801.4|27001.4|27801.4|27001.4|27801.4|27001.4|0
1685641800000|2023-06-01 17:50:00|27800.4|27000.4|27792.1|26992.1|27807.8|27007.8|27786.2|26986.2|0
1685642100000|2023-06-01 17:55:00|27801.8|27001.8|27783.2|26983.2|27820|27020|27782.2|26982.2|3
1685707200000|2023-06-02 12:00:00|27690.5|26890.5|27751.6|26951.6|27828.9|27028.9|27548.5|26748.5|12
1685707500000|2023-06-02 12:05:00|27752.5|26952.5|27810.3|27010.3|27827.2|27393.6|27417.6|26857.4|13
1685707800000|2023-06-02 12:10:00|27795.2|26995.2|27819.1|27019.1|27887.4|27400.3|27436.3|26820.2|22
1685708100000|2023-06-02 12:15:00|27822.9|27022.9|27739.6|26939.6|27831|27031|27659.1|26859.1|1
1685708400000|2023-06-02 12:20:00|27731.1|26931.1|27759.3|26959.3|27759.3|26959.3|27698.5|26898.5|0
1685708700000|2023-06-02 12:25:00|27761.1|26961.1|27765.2|26965.2|27786.2|26986.2|27761.1|26961.1|0
1685709000000|2023-06-02 12:30:00|27760.2|26960.2|27779.5|26979.5|27789.5|26989.5|27746.5|26946.5|1
1685709300000|2023-06-02 12:35:00|27777.6|26977.6|27784.4|26984.4|27784.4|26984.4|27774.4|26974.4|0
1685709600000|2023-06-02 12:40:00|27785.3|26985.3|27808.3|27008.3|27808.4|27008.4|27785.3|26985.3|0
1685709900000|2023-06-02 12:45:00|27813.3|27013.3|27705.4|26905.4|27818.3|27383.7|27283.8|26777.9|15
1685710200000|2023-06-02 12:50:00|27710.4|26910.4|27761.2|26961.2|27766.2|26966.2|27710.4|26910.4|1
1685710500000|2023-06-02 12:55:00|27764.1|26964.1|27672.7|26872.7|27816.6|27016.6|27595.6|26795.6|2
1685710800000|2023-06-02 13:00:00|27666|26866|27583.3|26783.3|27666|26866|27556.4|26756.4|4
1685711100000|2023-06-02 13:05:00|27611.3|26811.3|27493.3|26693.3|27611.3|26811.3|27380.7|26580.7|12
1685711400000|2023-06-02 13:10:00|27479.2|26679.2|27497|26697|27532.4|26732.4|27451.7|26651.7|3
1685711700000|2023-06-02 13:15:00|27511.7|26711.7|27460.3|26660.3|27626.5|26826.5|27459.4|26659.4|2
1685712000000|2023-06-02 13:20:00|27445.3|26645.3|27573.2|26773.2|27673.6|26873.6|27440.5|26640.5|11
1685712300000|2023-06-02 13:25:00|27572.3|26772.3|27650.5|26850.5|27723.5|26923.5|27571.4|26771.4|8
1685712600000|2023-06-02 13:30:00|27636.5|26836.5|27740.6|26940.6|27741.5|26941.5|27636.5|26836.5|10
1685712900000|2023-06-02 13:35:00|27649.6|26849.6|27804|27004|27804.3|27004.3|27649.6|26849.6|11
1685713200000|2023-06-02 13:40:00|27804.9|27004.9|27808.3|27008.3|27811.5|27011.5|27791.5|26991.5|4
1685713500000|2023-06-02 13:45:00|27809.8|27009.8|27838.8|27038.8|27838.8|27038.8|27809.8|27009.8|12
1685713800000|2023-06-02 13:50:00|27847.3|27047.3|27831|27031|27912|27112|27819.7|27019.7|14
1685714100000|2023-06-02 13:55:00|27826.3|27026.3|27868.4|27068.4|27914.4|27498.7|27522.7|27020.7|6
1685714400000|2023-06-02 14:00:00|27910.9|27110.9|27871.8|27071.8|27911.9|27111.9|27855.8|27055.8|7
1685714700000|2023-06-02 14:05:00|27876.8|27076.8|27915.1|27115.1|27930.1|27130.1|27876.8|27076.8|3
1685715000000|2023-06-02 14:10:00|27909.5|27109.5|27909.1|27109.1|27909.5|27109.5|27892.6|27092.6|1
1685715300000|2023-06-02 14:15:00|27911|27111|27929.7|27129.7|27934.7|27134.7|27911|27111|2
1685715600000|2023-06-02 14:20:00|27929.6|27129.6|27919.5|27119.5|27946.8|27146.8|27914.5|27114.5|1
1685715900000|2023-06-02 14:25:00|27917.6|27117.6|27849.2|27049.2|27919.5|27431.3|27464.1|27024.7|6
1685716200000|2023-06-02 14:30:00|27849.1|27049.1|27897.2|27097.2|27898.8|27098.8|27849.1|27049.1|1
1685716500000|2023-06-02 14:35:00|27897.1|27097.1|27908.6|27108.6|27908.7|27108.7|27897.1|27097.1|0
1685716800000|2023-06-02 14:40:00|27900.8|27100.8|27907|27107|27907|27107|27900.8|27100.8|1
1685717100000|2023-06-02 14:45:00|27908.5|27108.5|27911.6|27111.6|27911.6|27111.6|27907.6|27107.6|2
1685717400000|2023-06-02 14:50:00|27911.5|27111.5|27911.5|27111.5|27911.5|27111.5|27911.5|27111.5|0
1685717700000|2023-06-02 14:55:00|27912.4|27112.4|27883.9|27083.9|27914|27114|27883.9|27083.9|2
1685718000000|2023-06-02 15:00:00|27876.4|27076.4|27884.4|27084.4|27886.3|27086.3|27876.3|27076.3|0
1685718300000|2023-06-02 15:05:00|27874.4|27074.4|27825.5|27025.5|27874.4|27446.4|27470.4|27024.6|2
1685718600000|2023-06-02 15:10:00|27823|27023|27837.9|27037.9|27844.5|27044.5|27823|27023|2
1685718900000|2023-06-02 15:15:00|27837|27037|27840.7|27040.7|27843.5|27043.5|27834.8|27034.8|1
1685719200000|2023-06-02 15:20:00|27840.6|27040.6|27838.7|27038.7|27840.6|27040.6|27838.7|27038.7|0
1685719500000|2023-06-02 15:25:00|27836.8|27036.8|27856.1|27056.1|27856.1|27056.1|27820.8|27020.8|1
1685719800000|2023-06-02 15:30:00|27854.9|27054.9|27854.8|27054.8|27856.7|27056.7|27842|27042|1
1685720100000|2023-06-02 15:35:00|27857.6|27057.6|27851.9|27051.9|27857.6|27057.6|27850.4|27050.4|0
1685720400000|2023-06-02 15:40:00|27850.9|27050.9|27854.3|27054.3|27854.4|27054.4|27842.8|27042.8|0
1685720700000|2023-06-02 15:45:00|27848.7|27048.7|27853.3|27053.3|27873.3|27073.3|27844.3|27044.3|6
1685721000000|2023-06-02 15:50:00|27865.5|27065.5|27867.6|27067.6|27867.6|27067.6|27857|27057|10
1685721300000|2023-06-02 15:55:00|27866.6|27066.6|27867.5|27067.5|27874.1|27074.1|27866.6|27066.6|0
1685721600000|2023-06-02 16:00:00|27865.9|27065.9|27866.5|27066.5|27871.2|27071.2|27857.4|27057.4|2
1685721900000|2023-06-02 16:05:00|27863|27063|27862.7|27062.7|27874.5|27074.5|27862.7|27062.7|1
1685722200000|2023-06-02 16:10:00|27864.2|27064.2|27867.3|27067.3|27868.3|27068.3|27862.6|27062.6|1
1685722500000|2023-06-02 16:15:00|27865.4|27065.4|27842.8|27042.8|27865.4|27065.4|27821.9|27021.9|1
1685722800000|2023-06-02 16:20:00|27843.7|27043.7|27733.3|26933.3|27846.2|27046.2|27727.8|26927.8|20
1685723100000|2023-06-02 16:25:00|27723.3|26923.3|27684.8|26884.8|27723.3|26923.3|27638.3|26838.3|3
1685723400000|2023-06-02 16:30:00|27682.3|26882.3|27683.8|26883.8|27686.3|26886.3|27682.3|26882.3|1
1685723700000|2023-06-02 16:35:00|27686.3|26886.3|27706.5|26906.5|27714.4|26914.4|27686.3|26886.3|5
1685724000000|2023-06-02 16:40:00|27715.9|26915.9|27720.2|26920.2|27720.2|27229.8|27252.2|26849.3|5
1685724300000|2023-06-02 16:45:00|27723|26923|27748|26948|27757.3|26957.3|27723|26923|2
1685724600000|2023-06-02 16:50:00|27749.5|26949.5|27734.8|26934.8|27752|26952|27734.8|26934.8|1
1685724900000|2023-06-02 16:55:00|27733.2|26933.2|27730.9|26930.9|27737.8|26937.8|27730.9|26930.9|1
1685725200000|2023-06-02 17:00:00|27732.5|26932.5|27688.7|26888.7|27755|26955|27688.7|26888.7|5
1685725500000|2023-06-02 17:05:00|27690.2|26890.2|27691.7|26891.7|27691.7|26891.7|27688.6|26888.6|0
1685725800000|2023-06-02 17:10:00|27690.2|26890.2|27688.5|26888.5|27706|26906|27680.7|26880.7|1
1685726100000|2023-06-02 17:15:00|27712|26912|27709.7|26909.7|27727.6|26927.6|27684.7|26884.7|3
1685726400000|2023-06-02 17:20:00|27711.3|26911.3|27640.6|26840.6|27720.7|26920.7|27614.1|26814.1|1
1685726700000|2023-06-02 17:25:00|27615.6|26815.6|27664.3|26864.3|27696.5|26896.5|27609.3|26809.3|54
1685727000000|2023-06-02 17:30:00|27659.6|26859.6|27624.2|26824.2|27668.4|26868.4|27624.2|26824.2|8
1685727300000|2023-06-02 17:35:00|27625.5|26825.5|27587.6|26787.6|27625.5|26825.5|27584.8|26784.8|2
1685727600000|2023-06-02 17:40:00|27587.5|26787.5|27587.5|26787.5|27587.5|26787.5|27587.5|26787.5|0
1685727900000|2023-06-02 17:45:00|||||||||1
1685728200000|2023-06-02 17:50:00|27587.4|26787.4|27585.5|26785.5|27587.4|26787.4|27581.8|26781.8|1
1685728500000|2023-06-02 17:55:00|27587.4|26787.4|27677|26877|27711.7|26911.7|27587.4|26787.4|5
1685966400000|2023-06-05 12:00:00|27537.7|26737.7|27347.7|26547.7|27630.3|26830.3|27317.8|26517.8|19
1685966700000|2023-06-05 12:05:00|27352.7|26552.7|27485.1|26685.1|27512.7|26712.7|27352.7|26552.7|6
1685967000000|2023-06-05 12:10:00|27451.6|26651.6|27390.1|26590.1|27451.6|26651.6|27297.6|26497.6|1
1685967300000|2023-06-05 12:15:00|27370.1|26570.1|27352.5|26552.5|27389.9|26589.9|27296.7|26496.7|4
1685967600000|2023-06-05 12:20:00|27355|26555|27390.9|26590.9|27615|26815|27355|26555|8
1685967900000|2023-06-05 12:25:00|27410.9|26610.9|27480.6|26680.6|27561.5|26761.5|27410.9|26610.9|15
1685968200000|2023-06-05 12:30:00|27462.5|26662.5|27387.9|26587.9|27478.1|26678.1|27373.1|26573.1|1
1685968500000|2023-06-05 12:35:00|27383.8|26583.8|27404.6|26604.6|27414.6|26614.6|27375.5|26575.5|0
1685968800000|2023-06-05 12:40:00|27405.4|26605.4|27387.9|26587.9|27407|26607|27353.8|26553.8|0
1685969100000|2023-06-05 12:45:00|27385.4|26585.4|27366.9|26566.9|27390.4|26590.4|27361.1|26561.1|0
1685969400000|2023-06-05 12:50:00|27371.9|26571.9|27365.2|26565.2|27376.9|26576.9|27355.2|26555.2|1
1685969700000|2023-06-05 12:55:00|27363.6|26563.6|27360.2|26560.2|27371.9|26571.9|27360.2|26560.2|0
1685970000000|2023-06-05 13:00:00|27357.7|26557.7|27352.7|26552.7|27360.2|26560.2|27352.7|26552.7|1
1685970300000|2023-06-05 13:05:00|27351.9|26551.9|27334.4|26534.4|27372.7|26933.6|26961.9|26534.4|10
1685970600000|2023-06-05 13:10:00|27331.9|26531.9|27309.3|26509.3|27331.9|26531.9|27309.3|26509.3|0
1685970900000|2023-06-05 13:15:00|27310.1|26510.1|27265.9|26465.9|27310.1|26510.1|27253.5|26453.5|2
1685971200000|2023-06-05 13:20:00|27265.8|26465.8|27278.3|26478.3|27280.8|26480.8|27234.2|26434.2|1
1685971500000|2023-06-05 13:25:00|27281.7|26481.7|27278.3|26478.3|27286.7|26486.7|27278.3|26478.3|0
1685971800000|2023-06-05 13:30:00|27278.2|26478.2|27254|26454|27285.7|26485.7|27252.4|26452.4|1
1685972100000|2023-06-05 13:35:00|27253.2|26453.2|27294.9|26494.9|27294.9|26494.9|27251.5|26451.5|3
1685972400000|2023-06-05 13:40:00|27295.7|26495.7|27281.5|26481.5|27296.5|26496.5|27274|26474|1
1685972700000|2023-06-05 13:45:00|27279.8|26479.8|27265.6|26465.6|27279.8|26479.8|27265.6|26465.6|0
1685973000000|2023-06-05 13:50:00|27266.4|26466.4|27253.8|26453.8|27266.4|26466.4|27250.5|26450.5|2
1685973300000|2023-06-05 13:55:00|27258.8|26458.8|27261.3|26461.3|27266.3|26466.3|27248.8|26448.8|0
1685973600000|2023-06-05 14:00:00|27267.9|26467.9|27227|26427|27267.9|26467.9|27227|26427|1
1685973900000|2023-06-05 14:05:00|27225.4|26425.4|27223.6|26423.6|27241.8|26814.4|26826.2|26410.4|23
1685974200000|2023-06-05 14:10:00|27222.8|26422.8|27236.8|26436.8|27238.5|26438.5|27211.1|26411.1|2
1685974500000|2023-06-05 14:15:00|27237.6|26437.6|26840.5|26816.5|27238.5|26820.7|26840.5|26422.7|1
1685974800000|2023-06-05 14:20:00|26841.3|26817.3|27284.3|26484.3|27311|26820.6|26840.4|26442.5|3
1685975100000|2023-06-05 14:25:00|27284.2|26484.2|27205.2|26405.2|27300.2|26822.6|26862.6|26404.4|18
1685975400000|2023-06-05 14:30:00|27201.9|26401.9|27017.1|26217.1|27216.2|26796.9|26801.3|26125.1|37
1685975700000|2023-06-05 14:35:00|27024.5|26224.5|27091.3|26291.3|27099.8|26299.8|26994.4|26194.4|19
1685976000000|2023-06-05 14:40:00|27089.7|26289.7|27147|26347|27192.9|26392.9|27081.3|26281.3|11
1685976300000|2023-06-05 14:45:00|27164.7|26364.7|27167.7|26367.7|27194.5|26746.7|26753.9|26302.8|13
1685976600000|2023-06-05 14:50:00|27166.1|26366.1|27156.8|26356.8|27190.2|26735.3|26750.6|26325.3|33
1685976900000|2023-06-05 14:55:00|27309.4|26509.4|27233.3|26433.3|27309.4|26509.4|27182.5|26382.5|18
1685977200000|2023-06-05 15:00:00|27232.5|26432.5|27237.6|26437.6|27262|26462|27219.3|26419.3|12
1685977500000|2023-06-05 15:05:00|27254.4|26454.4|27228.3|26428.3|27261|26461|27223.4|26423.4|18
1685977800000|2023-06-05 15:10:00|27225.8|26425.8|27300|26500|27325.2|26525.2|27225.8|26425.8|10
1685978100000|2023-06-05 15:15:00|27303.3|26503.3|27281.1|26481.1|27336.1|26536.1|27265.3|26465.3|9
1685978400000|2023-06-05 15:20:00|27274.4|26474.4|27271.9|26471.9|27284.5|26484.5|27265.1|26465.1|7
1685978700000|2023-06-05 15:25:00|27271.8|26471.8|27326|26526|27357.9|26929.7|26946.2|26471.8|13
1685979000000|2023-06-05 15:30:00|27331.1|26531.1|27497.9|26697.9|27561.5|26761.5|27331.1|26531.1|13
1685979300000|2023-06-05 15:35:00|27491.2|26691.2|27485.4|26685.4|27511.4|27052.1|27092.1|26665.5|9
1685979600000|2023-06-05 15:40:00|27490.5|26690.5|27473.4|26673.4|27504.7|26704.7|27465.2|26665.2|10
1685979900000|2023-06-05 15:45:00|27475.1|26675.1|27499.8|26699.8|27549.4|26749.4|27468.6|26668.6|12
1685980200000|2023-06-05 15:50:00|27499|26699|27449.3|26649.3|27500.6|26700.6|27445.1|26645.1|15
1685980500000|2023-06-05 15:55:00|27455.2|26655.2|27453.4|26653.4|27463.5|26663.5|27438.5|26638.5|8
1685980800000|2023-06-05 16:00:00|27450.9|26650.9|27421.7|26621.7|27459.4|26659.4|27391.8|26591.8|20
1685981100000|2023-06-05 16:05:00|27433.5|26633.5|27403.3|26603.3|27437.7|26637.7|27403.3|26603.3|7
1685981400000|2023-06-05 16:10:00|27405|26605|27423.2|26623.2|27433.3|26633.3|27403.3|26603.3|8
1685981700000|2023-06-05 16:15:00|27433.3|26633.3|27411.6|26611.6|27433.3|26633.3|27405.9|26605.9|9
1685982000000|2023-06-05 16:20:00|27420|26620|27437.3|26637.3|27443.1|26643.1|27404|26604|14
1685982300000|2023-06-05 16:25:00|27435.6|26635.6|27434.8|26634.8|27441.5|27015.5|27039.5|26633.1|13
1685982600000|2023-06-05 16:30:00|27441.5|26641.5|27391.5|26591.5|27443.3|26643.3|27389.8|26589.8|13
1685982900000|2023-06-05 16:35:00|27399.9|26599.9|27393.9|26593.9|27424.8|26624.8|27390.7|26590.7|10
1685983200000|2023-06-05 16:40:00|27402.3|26602.3|27409.7|26609.7|27438.9|26638.9|27387.2|26587.2|10
1685983500000|2023-06-05 16:45:00|27408|26608|27419.7|26619.7|27426.4|26626.4|27408|26608|7
1685983800000|2023-06-05 16:50:00|27419.6|26619.6|27401.1|26601.1|27426.4|26626.4|27373.9|26573.9|23
1685984100000|2023-06-05 16:55:00|27405.5|26605.5|27389.6|26589.6|27405.5|26605.5|27371.4|26571.4|10
1685984400000|2023-06-05 17:00:00|27388.8|26588.8|27388|26588|27394.8|26594.8|27386.3|26586.3|7
1685984700000|2023-06-05 17:05:00|27391.4|26591.4|27379|26579|27391.4|26591.4|27308.8|26508.8|9
1685985000000|2023-06-05 17:10:00|27376.5|26576.5|27413.7|26613.7|27424.8|26624.8|27371|26571|11
1685985300000|2023-06-05 17:15:00|27380.6|26580.6|27337.7|26537.7|27386|26586|27306|26506|13
1685985600000|2023-06-05 17:20:00|27327.3|26527.3|27318.4|26518.4|27362|26562|27315|26515|9
1685985900000|2023-06-05 17:25:00|27336.9|26536.9|27312.1|26512.1|27336.9|26913.7|26871.2|26454.9|29
1685986200000|2023-06-05 17:30:00|27307.1|26507.1|27286.9|26486.9|27308.6|26893.9|26906|26478.5|12
1685986500000|2023-06-05 17:35:00|27286.8|26486.8|27279.1|26479.1|27308.6|26508.6|27276.8|26476.8|8
1685986800000|2023-06-05 17:40:00|27280.8|26480.8|27284|26484|27286.7|26486.7|27277.4|26477.4|8
1685987100000|2023-06-05 17:45:00|27283.2|26483.2|27264.1|26464.1|27284.2|26484.2|27242.2|26442.2|9
1685987400000|2023-06-05 17:50:00|27252.3|26452.3|27151.5|26351.5|27263.2|26463.2|27148|26348|13
1685987700000|2023-06-05 17:55:00|27189|26389|27148|26348|27208|26767.7|26774|26331.2|12
1686052800000|2023-06-06 12:00:00|27215.2|26415.2|27265.8|26465.8|27265.8|26747|26787|26322.7|15
1686053100000|2023-06-06 12:05:00|27264.3|26464.3|27323.8|26523.8|27402.8|26602.8|27149.4|26349.4|36
1686053400000|2023-06-06 12:10:00|27324.6|26524.6|27171.1|26371.1|27369.2|26569.2|27170.9|26370.9|5
1686053700000|2023-06-06 12:15:00|27176.6|26376.6|27317.6|26517.6|27349.3|26549.3|27171.1|26371.1|6
1686054000000|2023-06-06 12:20:00|27318.4|26518.4|27264.7|26464.7|27353.6|26553.6|27206|26406|2
1686054300000|2023-06-06 12:25:00|27263.9|26463.9|27205.7|26405.7|27263.9|26463.9|27153.7|26353.7|6
1686054600000|2023-06-06 12:30:00|27204.9|26404.9|27249.2|26449.2|27296.3|26496.3|27148.5|26348.5|1
1686054900000|2023-06-06 12:35:00|27256.4|26456.4|27214|26414|27277.4|26477.4|27211.5|26411.5|2
1686055200000|2023-06-06 12:40:00|27210.7|26410.7|27235.9|26435.9|27260.9|26460.9|27162.5|26362.5|4
1686055500000|2023-06-06 12:45:00|27239.3|26439.3|27332.5|26532.5|27393.8|26976.3|27016.3|26434.3|2
1686055800000|2023-06-06 12:50:00|27334.1|26534.1|27270|26470|27383.8|26583.8|27188.1|26388.1|10
1686056100000|2023-06-06 12:55:00|27268.4|26468.4|27299.2|26499.2|27339.6|26539.6|27268.4|26468.4|1
1686056400000|2023-06-06 13:00:00|27283.5|26483.5|27180.8|26380.8|27283.5|26483.5|27140|26340|6
1686056700000|2023-06-06 13:05:00|27182.5|26382.5|27284|26484|27331.1|26531.1|27182.5|26382.5|11
1686057000000|2023-06-06 13:10:00|27289|26489|27241|26441|27324.2|26524.2|27213.2|26413.2|3
1686057300000|2023-06-06 13:15:00|27241.8|26441.8|27254|26454|27283.5|26853.4|26883.1|26440.3|3
1686057600000|2023-06-06 13:20:00|27250.5|26450.5|27294.4|26494.4|27294.4|26864.9|26904.9|26439.9|6
1686057900000|2023-06-06 13:25:00|27293.6|26493.6|27299.4|26499.4|27299.4|26499.4|27292.8|26492.8|1
1686058200000|2023-06-06 13:30:00|27299.3|26499.3|27335.3|26535.3|27396.5|26913.3|26935.9|26499.3|13
1686058500000|2023-06-06 13:35:00|27337|26537|27082.5|26282.5|27339.5|26859.4|26897.7|26281.8|18
1686058800000|2023-06-06 13:40:00|27079.3|26279.3|27033.6|26233.6|27079.3|26634.9|26604.4|26183.5|15
1686059100000|2023-06-06 13:45:00|27034.4|26234.4|26951.7|26151.7|27034.4|26620.2|26574.8|26144.2|31
1686059400000|2023-06-06 13:50:00|26952.4|26152.4|26928.8|26128.8|26966.8|26539.5|26545.2|26128|10
1686059700000|2023-06-06 13:55:00|26939.1|26139.1|26939.1|26139.1|26941.6|26141.6|26934.9|26134.9|3
1686060000000|2023-06-06 14:00:00|26936.6|26136.6|26905.9|26105.9|26938.3|26515|26510.9|26094.2|15
1686060300000|2023-06-06 14:05:00|26904.3|26104.3|26164|26124|26904.3|26477.8|26137.3|25657.3|54
1686060600000|2023-06-06 14:10:00|26162.3|26122.3|26613.6|25813.6|26625.8|26163.2|26162.3|25733.6|10
1686060900000|2023-06-06 14:15:00|26607.8|25807.8|26606.5|25806.5|26610.3|26163.7|26193.4|25757.3|23
1686061200000|2023-06-06 14:20:00|26608.3|25808.3|26214.6|26174.6|26710.7|26174.6|26212.9|25798.8|13
1686061500000|2023-06-06 14:25:00|26590.6|25790.6|26210.6|26186.6|26614.9|26186.6|26202.3|25787.3|14
1686061800000|2023-06-06 14:30:00|26245.1|26205.1|26595.5|25795.5|26686|26248.8|26221|25795.5|16
1686062100000|2023-06-06 14:35:00|26592|25792|26600.1|25800.1|26618.4|26195.9|26209.3|25792|4
1686062400000|2023-06-06 14:40:00|26598.5|25798.5|26120.2|26096.2|26598.5|26174.3|26114.4|25699.3|9
1686062700000|2023-06-06 14:45:00|26118.5|26094.5|26118.7|26094.7|26547.6|26130.9|26118.5|25731.6|7
1686063000000|2023-06-06 14:50:00|26115.3|26091.3|26521.5|25721.5|26534|26100.8|26109.3|25692.7|7
1686063300000|2023-06-06 14:55:00|26520.8|25720.8|26507.4|25707.4|26520.8|25720.8|26483.6|25683.6|2
1686063600000|2023-06-06 15:00:00|26529.8|25729.8|26535.2|25735.2|26553.8|25753.8|26521.5|25721.5|2
1686063900000|2023-06-06 15:05:00|26532.7|25732.7|26584.8|25784.8|26652.3|26152.5|26144.4|25723.5|18
1686064200000|2023-06-06 15:10:00|26585.6|25785.6|26590.2|25790.2|26591.1|25791.1|26585.6|25785.6|2
1686064500000|2023-06-06 15:15:00|26587.9|25787.9|26588.6|25788.6|26588.6|25788.6|26587.9|25787.9|0
1686064800000|2023-06-06 15:20:00|26587.8|25787.8|26572.5|25772.5|26590.2|25790.2|26572.5|25772.5|0
1686065100000|2023-06-06 15:25:00|26570.9|25770.9|26565.7|25765.7|26570.9|25770.9|26565.7|25765.7|1
1686065400000|2023-06-06 15:30:00|26181|26141|26555.1|25755.1|26564.1|26141|26181|25753.3|2
1686065700000|2023-06-06 15:35:00|26560.5|25760.5|26524.1|25724.1|26562.2|26128.7|26155.4|25724.1|7
1686066000000|2023-06-06 15:40:00|26131.4|26107.4|26474.7|25674.7|26502.9|26107.4|26098.9|25674.7|4
1686066300000|2023-06-06 15:45:00|26473.1|25673.1|26444.8|25644.8|26478.3|26052.7|26076.7|25644.8|5
1686066600000|2023-06-06 15:50:00|26064|26024|26493.5|25693.5|26493.7|26024|26059.8|25651.8|5
1686066900000|2023-06-06 15:55:00|26495|25695|26498.4|25698.4|26498.4|25698.4|26489.2|25689.2|3
1686067200000|2023-06-06 16:00:00|26502.6|25702.6|26492.6|25692.6|26548.7|25748.7|26492.6|25692.6|1
1686067500000|2023-06-06 16:05:00|26490.1|25690.1|26471.6|25671.6|26490.1|25690.1|26471.6|25671.6|2
1686067800000|2023-06-06 16:10:00|26470.8|25670.8|26460|25660|26471.6|25671.6|26460|25660|2
1686068100000|2023-06-06 16:15:00|26457.5|25657.5|26430.6|25630.6|26457.5|25657.5|26428.9|25628.9|2
1686068400000|2023-06-06 16:20:00|26428.9|25628.9|26036.1|25996.1|26430.6|26004.8|26033.7|25620.4|0
1686068700000|2023-06-06 16:25:00|26023.1|25999.1|26373.7|25573.7|26407.2|26000.5|25969.9|25553.2|53
1686069000000|2023-06-06 16:30:00|26374.4|25574.4|26452|25652|26455.1|25998.8|25970.8|25572.1|18
1686069300000|2023-06-06 16:35:00|26455.1|25655.1|26497.7|25697.7|26504.3|25704.3|26455.1|25655.1|0
1686069600000|2023-06-06 16:40:00|26500.2|25700.2|26487.8|25687.8|26500.2|25700.2|26485.4|25685.4|0
1686069900000|2023-06-06 16:45:00|26449.9|25649.9|26449.9|25649.9|26449.9|26017.2|26056.3|25602.8|6
1686070200000|2023-06-06 16:50:00|26454.3|25654.3|26452.9|25652.9|26455.9|25655.9|26449.7|25649.7|0
1686070500000|2023-06-06 16:55:00|26452.1|25652.1|26442.7|25642.7|26452.1|25652.1|26441.9|25641.9|0
1686070800000|2023-06-06 17:00:00|26441.1|25641.1|26399.1|25599.1|26442.9|26021.3|26057.8|25599.1|1
1686071100000|2023-06-06 17:05:00|26400.8|25600.8|26397.6|25597.6|26400.8|25935.1|25962.3|25539.2|29
1686071400000|2023-06-06 17:10:00|26395.1|25595.1|26460.1|25660.1|26463.2|25663.2|26381|25581|3
1686071700000|2023-06-06 17:15:00|26455.2|25655.2|26501.4|25701.4|26521.5|26090.5|26095.6|25651.8|13
1686072000000|2023-06-06 17:20:00|26504.8|25704.8|26515.8|25715.8|26521.1|25721.1|26473|25673|14
1686072300000|2023-06-06 17:25:00|26515.7|25715.7|26526.3|25726.3|26594.2|26118.7|26114.6|25699.6|75
1686072600000|2023-06-06 17:30:00|26531.5|25731.5|26527.4|25727.4|26539.1|25739.1|26523.5|25723.5|1
1686072900000|2023-06-06 17:35:00|26525.8|25725.8|26557.3|25757.3|26598.5|26175.6|26150.3|25722.4|8
1686073200000|2023-06-06 17:40:00|26556.6|25756.6|26523.2|25723.2|26558.1|26122.3|26131.3|25704.3|8
1686073500000|2023-06-06 17:45:00|26521.7|25721.7|26532.4|25732.4|26534.9|26112.6|26149.2|25719.2|4
1686073800000|2023-06-06 17:50:00|26125.9|26085.9|26384.9|25584.9|26464|26085.9|26024.5|25584.9|13
1686074100000|2023-06-06 17:55:00|26359.4|25559.4|26417.2|25617.2|26434.3|25634.3|26359.4|25559.4|10
1686139200000|2023-06-07 12:00:00|26492.9|25692.9|26464.1|25664.1|26545.4|25745.4|26409.9|25609.9|7
1686139500000|2023-06-07 12:05:00|26462.4|25662.4|26459.5|25659.5|26488.8|25688.8|26459.5|25659.5|4
1686139800000|2023-06-07 12:10:00|26461.2|25661.2|26464.7|25664.7|26471.4|26042.5|26058.2|25622.5|13
1686140100000|2023-06-07 12:15:00|26464|25664|26498.3|25698.3|26531.5|26078.4|26086.6|25663.2|6
1686140400000|2023-06-07 12:20:00|26498.2|25698.2|26355.7|25555.7|26498.2|25698.2|26339|25539|4
1686140700000|2023-06-07 12:25:00|26355|25555|26181.7|25381.7|26393.2|25713.7|25730.2|25303.2|32
1686141000000|2023-06-07 12:30:00|26188.7|25388.7|26118.4|25318.4|26188.7|25388.7|26118.4|25318.4|2
1686141300000|2023-06-07 12:35:00|26120.2|25320.2|26153.4|25353.4|26153.4|25700.1|25730.6|25303.1|8
1686141600000|2023-06-07 12:40:00|26162.1|25362.1|26388.2|25588.2|26431.6|25631.6|26162.1|25362.1|22
1686141900000|2023-06-07 12:45:00|26381.5|25581.5|26285.7|25485.7|26381.5|25581.5|26248.2|25448.2|7
1686142200000|2023-06-07 12:50:00|26286.4|25486.4|26227.3|25427.3|26319|25519|26226.8|25426.8|6
1686142500000|2023-06-07 12:55:00|26229.1|25429.1|26229|25429|26231.6|25431.6|26227.3|25427.3|0
1686142800000|2023-06-07 13:00:00|26228.3|25428.3|26222|25422|26229.3|25429.3|26217.3|25417.3|1
1686143100000|2023-06-07 13:05:00|26221.3|25421.3|26219.8|25419.8|26223|25423|26219.8|25419.8|1
1686143400000|2023-06-07 13:10:00|26219|25419|26248.6|25448.6|26270.8|25853.3|25876.9|25419|16
1686143700000|2023-06-07 13:15:00|26247.9|25447.9|26119.4|25319.4|26247.9|25824.9|25780.2|25319.4|50
1686144000000|2023-06-07 13:20:00|26120.1|25320.1|26114.2|25314.2|26120.1|25700.2|25697.8|25192.3|43
1686144300000|2023-06-07 13:25:00|26113.4|25313.4|26167.6|25367.6|26167.6|25367.6|26044.8|25244.8|25
1686144600000|2023-06-07 13:30:00|26165.8|25365.8|26093.7|25293.7|26173.8|25661.7|25666.4|25245.5|7
1686144900000|2023-06-07 13:35:00|26096.2|25296.2|26086.2|25286.2|26096.5|25296.5|26086.2|25286.2|5
1686145200000|2023-06-07 13:40:00|26085.5|25285.5|26167.9|25367.9|26192.3|25767.1|25701.2|25281.9|9
1686145500000|2023-06-07 13:45:00|26171.4|25371.4|26164.4|25364.4|26306.3|25506.3|26164.4|25364.4|7
1686145800000|2023-06-07 13:50:00|26161.9|25361.9|26082.3|25282.3|26161.9|25659.3|25693.3|25274.5|5
1686146100000|2023-06-07 13:55:00|26066.8|25266.8|26164.2|25364.2|26196.2|25396.2|26066.8|25266.8|7
1686146400000|2023-06-07 14:00:00|26162.5|25362.5|26105|25305|26175.5|25375.5|26069|25269|6
1686146700000|2023-06-07 14:05:00|26105.8|25305.8|26040.4|25240.4|26169.3|25669.1|25682.7|25240.4|8
1686147000000|2023-06-07 14:10:00|26042.9|25242.9|26179|25379|26205|25405|26035.8|25235.8|17
1686147300000|2023-06-07 14:15:00|26174|25374|26103.6|25303.6|26208.2|25408.2|26100.6|25300.6|7
1686147600000|2023-06-07 14:20:00|26105.4|25305.4|26110.8|25310.8|26159.4|25694.7|25718.9|25297.9|16
1686147900000|2023-06-07 14:25:00|26112.6|25312.6|26163.1|25363.1|26198.9|25398.9|26112.6|25312.6|3
1686148200000|2023-06-07 14:30:00|26157.1|25357.1|26094.5|25294.5|26190.6|25390.6|26092|25292|5
1686148500000|2023-06-07 14:35:00|26087.1|25287.1|26109.5|25309.5|26158.1|25648.6|25672.6|25222.7|4
1686148800000|2023-06-07 14:40:00|26093.4|25293.4|26024.4|25224.4|26126.3|25326.3|26006.5|25206.5|2
1686149100000|2023-06-07 14:45:00|26022.7|25222.7|26005.9|25205.9|26022.7|25222.7|25986.2|25186.2|8
1686149400000|2023-06-07 14:50:00|26007.9|25207.9|25993.2|25193.2|26061.8|25600|25638.2|25184|9
1686149700000|2023-06-07 14:55:00|25986.5|25186.5|26049.2|25249.2|26070.2|25629.9|25620.6|25186.5|2
1686150000000|2023-06-07 15:00:00|26048.5|25248.5|25613.4|25573.4|26049.2|25605.2|25613.4|25195.4|6
1686150300000|2023-06-07 15:05:00|25625.8|25585.8|25943.4|25143.4|25992.2|25585.8|25580.4|25125.9|20
1686150600000|2023-06-07 15:10:00|25941.9|25141.9|26005.9|25205.9|26032.2|25570.9|25572.8|25138.4|3
1686150900000|2023-06-07 15:15:00|26013.6|25213.6|25965.8|25165.8|26013.6|25588.4|25605.4|25165.8|6
1686151200000|2023-06-07 15:20:00|25583.3|25543.3|25585.8|25545.8|25585.8|25545.8|25583.3|25543.3|0
1686151500000|2023-06-07 15:25:00|25580.5|25540.5|25568.1|25528.1|25583.3|25543.3|25562.1|25522.1|4
1686151800000|2023-06-07 15:30:00|25582.2|25542.2|25945|25145|25948.2|25542.2|25562.7|25127.8|2
1686152100000|2023-06-07 15:35:00|25554|25530|25926.6|25126.6|25955.1|25531.8|25554|25126.6|4
1686152400000|2023-06-07 15:40:00|25923.6|25123.6|25518.4|25494.4|25923.6|25502.9|25518.4|25118.9|14
1686152700000|2023-06-07 15:45:00|25518.3|25494.3|26006.9|25206.9|26049.4|25603.7|25518.3|25110.8|18
1686153000000|2023-06-07 15:50:00|26010.5|25210.5|25940.5|25140.5|26010.5|25210.5|25937|25137|2
1686153300000|2023-06-07 15:55:00|25941.3|25141.3|25993.7|25193.7|26088|25288|25928|25128|2
1686153600000|2023-06-07 16:00:00|25993|25193|25934.6|25134.6|25993.7|25193.7|25923|25123|5
1686153900000|2023-06-07 16:05:00|25933.8|25133.8|25947.1|25147.1|25950.3|25150.3|25927.5|25127.5|2
1686154200000|2023-06-07 16:10:00|25945.6|25145.6|26019.2|25219.2|26053.5|25558.8|25598.8|25133.4|5
1686154500000|2023-06-07 16:15:00|26018.5|25218.5|26018.4|25218.4|26029.8|25229.8|26014.2|25214.2|4
1686154800000|2023-06-07 16:20:00|26019.2|25219.2|26007.9|25207.9|26020.6|25220.6|26007.9|25207.9|0
1686155100000|2023-06-07 16:25:00|26006.2|25206.2|25834.1|25034.1|26015|25215|25830.8|25030.8|19
1686155400000|2023-06-07 16:30:00|25835.8|25035.8|25791.5|24991.5|25967.6|25413.1|25418.8|24984.8|13
1686155700000|2023-06-07 16:35:00|25832.1|25032.1|25785.8|24985.8|25864.8|25064.8|25785.8|24985.8|12
1686156000000|2023-06-07 16:40:00|25405|25365|25650|24850|25740.3|25365|25355.2|24833|47
1686156300000|2023-06-07 16:45:00|25614|24814|25643.5|24843.5|25646.7|24846.7|25611.8|24811.8|7
1686156600000|2023-06-07 16:50:00|25645.3|24845.3|25642|24842|25670.5|24870.5|25638|24838|0
1686156900000|2023-06-07 16:55:00|25643.7|24843.7|25635|24835|25652.7|25234.8|25258.8|24835|3
1686157200000|2023-06-07 17:00:00|25636.8|24836.8|25685.4|24885.4|25727.8|24927.8|25621.5|24821.5|11
1686157500000|2023-06-07 17:05:00|25734.8|24934.8|25206.7|25166.7|25756|25227.5|25206.7|24883.7|2
1686157800000|2023-06-07 17:10:00|25215.5|25175.5|25734.6|24934.6|25760.6|25233.2|25207.8|24827|14
1686158100000|2023-06-07 17:15:00|25715.2|24915.2|25657.2|24857.2|25715.2|25291|25315|24856.5|5
1686158400000|2023-06-07 17:20:00|25648.7|24848.7|25663.7|24863.7|25663.7|25218.8|25258.8|24836.9|2
1686158700000|2023-06-07 17:25:00|25657.9|24857.9|25646.1|24846.1|25678.2|25234.9|25235.4|24793.3|21
1686159000000|2023-06-07 17:30:00|25645.4|24845.4|25612.8|24812.8|25645.4|25195|25211.9|24809.9|2
1686159300000|2023-06-07 17:35:00|25612.1|24812.1|25637.7|24837.7|25637.7|24837.7|25609.9|24809.9|2
1686159600000|2023-06-07 17:40:00|25637.6|24837.6|25637.6|24837.6|25638.3|24838.3|25627.9|24827.9|1
1686159900000|2023-06-07 17:45:00|25636.9|24836.9|25632.3|24832.3|25636.9|24836.9|25630.8|24830.8|0
1686160200000|2023-06-07 17:50:00|25631.5|24831.5|25619.3|24819.3|25632.3|25201.5|25241.5|24818.6|1
1686160500000|2023-06-07 17:55:00|25614|24814|25617.6|24817.6|25638.2|25208.7|25209.5|24814|7
1686225600000|2023-06-08 12:00:00|25632.7|24832.7|25538.9|24738.9|25782.7|25301.8|25341.8|24706.9|31
1686225900000|2023-06-08 12:05:00|25538.2|24738.2|25447.4|24647.4|25543.9|25101.4|25141.4|24638.5|9
1686226200000|2023-06-08 12:10:00|25446.7|24646.7|25353.1|24553.1|25446.7|24934.7|24942.4|24524.9|9
1686226500000|2023-06-08 12:15:00|25354.9|24554.9|24997.3|24957.3|25412.3|24975.4|24988.4|24524.9|12
1686226800000|2023-06-08 12:20:00|25036.9|24996.9|25486.4|24686.4|25505.1|24996.9|25036.9|24622.3|5
1686227100000|2023-06-08 12:25:00|25483.5|24683.5|25457.8|24657.8|25502.8|25051.4|25090.7|24657.8|4
1686227400000|2023-06-08 12:30:00|25464.8|24664.8|25106.4|25082.4|25490.5|25082.4|25104.6|24664.8|5
1686227700000|2023-06-08 12:35:00|25490.2|24690.2|25501.3|24701.3|25501.3|24701.3|25488.8|24688.8|4
1686228000000|2023-06-08 12:40:00|25500.6|24700.6|25479.9|24679.9|25500.6|24700.6|25478.1|24678.1|3
1686228300000|2023-06-08 12:45:00|25474.9|24674.9|25465|24665|25478.9|25051.7|25089.9|24663.2|13
1686228900000|2023-06-08 12:55:00|25463.2|24663.2|25444.9|24644.9|25473.6|25068|25063.2|24644.9|1
1686229200000|2023-06-08 13:00:00|25446|24646|25492.3|24692.3|25492.3|24692.3|25430.6|24630.6|11
1686229500000|2023-06-08 13:05:00|25443.4|24643.4|25437.3|24637.3|25443.4|24643.4|25434.8|24634.8|2
1686230100000|2023-06-08 13:15:00|25439.1|24639.1|25461.5|24661.5|25461.5|24661.5|25429.8|24629.8|4
1686230400000|2023-06-08 13:20:00|25488.3|24688.3|25586.9|24786.9|25586.9|25140.4|25180.4|24685.8|15
1686230700000|2023-06-08 13:25:00|25592.5|24792.5|25727.5|24927.5|25730|24930|25592.5|24792.5|5
1686231000000|2023-06-08 13:30:00|25729.3|24929.3|25604.3|24804.3|25729.3|24929.3|25564.3|24764.3|18
1686231300000|2023-06-08 13:35:00|25605|24805|25642.5|24842.5|25740.8|25242.9|25208.2|24788.5|27
1686231600000|2023-06-08 13:40:00|25644.3|24844.3|25754.9|24954.9|25789.9|24989.9|25644.3|24844.3|15
1686231900000|2023-06-08 13:45:00|25755.6|24955.6|25748.2|24948.2|25778.2|24978.2|25725.9|24925.9|1
1686232200000|2023-06-08 13:50:00|25748.9|24948.9|25714.3|24914.3|25824.7|25024.7|25714.3|24914.3|5
1686232500000|2023-06-08 13:55:00|25713.6|24913.6|25879|25079|25889.6|25089.6|25634.3|24834.3|14
1686232800000|2023-06-08 14:00:00|25875.4|25075.4|25795.1|24995.1|25875.4|25431.5|25400.4|24928|17
1686233100000|2023-06-08 14:05:00|25795.8|24995.8|25789|24989|25854.6|25448.3|25449.9|24989|14
1686233400000|2023-06-08 14:10:00|25782.2|24982.2|25475.8|25435.8|25853.6|25435.8|25473.3|24982.2|5
1686233700000|2023-06-08 14:15:00|25468.5|25444.5|25471.4|25431.4|25850.7|25444.5|25450.5|25029.3|1
1686234000000|2023-06-08 14:20:00|25473.2|25433.2|25842.8|25042.8|25853.6|25451.2|25457.2|25027.1|11
1686234300000|2023-06-08 14:25:00|25832.7|25032.7|25807.6|25007.6|25838.5|25038.5|25806.2|25006.2|6
1686234600000|2023-06-08 14:30:00|25806.2|25006.2|25809.6|25009.6|25840.1|25424.4|25461.9|24999|5
1686234900000|2023-06-08 14:35:00|25802.4|25002.4|25822|25022|25823.1|25377.4|25407.4|24992.4|4
1686235200000|2023-06-08 14:40:00|25822.7|25022.7|25808.1|25008.1|25859.4|25436.8|25460.8|25005.7|14
1686235500000|2023-06-08 14:45:00|25809.9|25009.9|25803.1|25003.1|25813.4|25013.4|25801.7|25001.7|1
1686235800000|2023-06-08 14:50:00|25818.8|25018.8|25763.8|24963.8|25827.3|25395|25433.2|24924.2|8
1686236100000|2023-06-08 14:55:00|25767.4|24967.4|25365.6|25325.6|25767.4|25325.6|25358.8|24951.6|8
1686236400000|2023-06-08 15:00:00|25358.3|25334.3|25706|24906|25782.3|25404.6|25341.1|24906|15
1686236700000|2023-06-08 15:05:00|25706.7|24906.7|25802.6|25002.6|25802.6|25002.6|25706.7|24906.7|3
1686237000000|2023-06-08 15:10:00|25803.3|25003.3|25775|24975|25835|25403.9|25427.6|24950.1|8
1686237300000|2023-06-08 15:15:00|25773.2|24973.2|25768.3|24968.3|25788.3|25369|25396.4|24962.5|1
1686237600000|2023-06-08 15:20:00|25763.3|24963.3|25748.2|24948.2|25800.8|25000.8|25740.7|24940.7|5
1686237900000|2023-06-08 15:25:00|25755.7|24955.7|25740|24940|25760|24960|25730.7|24930.7|3
1686238200000|2023-06-08 15:30:00|25742.5|24942.5|25732.5|24932.5|25745|25330|25353.8|24925|2
1686238500000|2023-06-08 15:35:00|25347.3|25323.3|25654.2|24854.2|25722.4|25332.9|25322.7|24852.4|6
1686238800000|2023-06-08 15:40:00|25654.9|24854.9|25305.2|25265.2|25685.9|25268.4|25305.2|24854.9|5
1686239100000|2023-06-08 15:45:00|25685.9|24885.9|25734.9|24934.9|25766.4|25270.9|25308.4|24885.9|8
1686239400000|2023-06-08 15:50:00|25734.8|24934.8|25740.5|24940.5|25781.2|24981.2|25688.8|24888.8|9
1686239700000|2023-06-08 15:55:00|25744.1|24944.1|25740.5|24940.5|25744.1|24944.1|25738.4|24938.4|2
1686240000000|2023-06-08 16:00:00|25741.2|24941.2|25753.6|24953.6|25763.6|25304.9|25315.9|24898.4|4
1686240300000|2023-06-08 16:05:00|25763.6|24963.6|25771.1|24971.1|25782.9|24982.9|25745.4|24945.4|2
1686240600000|2023-06-08 16:10:00|25769.3|24969.3|25738.3|24938.3|25782.9|24982.9|25736.5|24936.5|3
1686240900000|2023-06-08 16:15:00|25736.5|24936.5|25766.4|24966.4|25766.4|24966.4|25736.5|24936.5|0
1686241200000|2023-06-08 16:20:00|25768.9|24968.9|25598.6|24798.6|25776.4|25358.9|25165.4|24776.8|14
1686241500000|2023-06-08 16:25:00|25596.1|24796.1|25695.4|24895.4|25700.4|24900.4|25596.1|24796.1|4
1686241800000|2023-06-08 16:30:00|25697.4|24897.4|25657.3|24857.3|25746|24946|25657.3|24857.3|4
1686242100000|2023-06-08 16:35:00|25639.2|24839.2|25657.4|24857.4|25665.3|24865.3|25596|24796|4
1686242400000|2023-06-08 16:40:00|25659.2|24859.2|25741.7|24941.7|25779.2|24979.2|25659.2|24859.2|5
1686242700000|2023-06-08 16:45:00|25734.2|24934.2|25749.8|24949.8|25779.8|24979.8|25674.1|24874.1|7
1686243000000|2023-06-08 16:50:00|25746.2|24946.2|25766.2|24966.2|25767.3|24967.3|25742.6|24942.6|0
1686243300000|2023-06-08 16:55:00|25768|24968|25767.9|24967.9|25788|25388.4|25382.3|24962.9|3
1686243600000|2023-06-08 17:00:00|25770.4|24970.4|25775|24975|25786.1|25372.9|25389.5|24947.5|2
1686243900000|2023-06-08 17:05:00|25777.5|24977.5|25792.5|24992.5|25792.5|25377.5|25410|24960|3
1686244200000|2023-06-08 17:10:00|25792.4|24992.4|25768.1|24968.1|25837|25379.9|25418.1|24960.6|11
1686244500000|2023-06-08 17:15:00|25757.3|24957.3|25769|24969|25791.6|25379.1|25393.1|24957.3|3
1686244800000|2023-06-08 17:20:00|25769.7|24969.7|25386.2|25362.2|25775.8|25362.2|25386.2|24942.6|1
1686245100000|2023-06-08 17:25:00|25388|25364|25663.1|24863.1|25767.9|25372.8|25287|24863.1|18
1686245400000|2023-06-08 17:30:00|25658.4|24858.4|25757.7|24957.7|25758.8|24958.8|25653.4|24853.4|8
1686245700000|2023-06-08 17:35:00|25758.4|24958.4|25742.5|24942.5|25765.2|24965.2|25704.2|24904.2|4
1686246000000|2023-06-08 17:40:00|25745|24945|25756.1|24956.1|25756.1|25356.6|25370.7|24932.9|3
1686246300000|2023-06-08 17:45:00|25376.8|25336.8|25742.4|24942.4|25809.2|25386.1|25375.6|24942.4|5
1686246600000|2023-06-08 17:50:00|25737.4|24937.4|25364.9|25324.9|25744.2|25326.7|25354.1|24929.2|1
1686246900000|2023-06-08 17:55:00|25366.7|25326.7|25734|24934|25740.3|25329.2|25331.7|24919.2|5
1686312000000|2023-06-09 12:00:00|26020.8|25220.8|25948.1|25148.1|26054.1|25641.9|25570|25122.5|31
1686312300000|2023-06-09 12:05:00|25954.3|25154.3|26011.6|25211.6|26016.5|25216.5|25954.3|25154.3|4
1686312600000|2023-06-09 12:10:00|26036.4|25236.4|26054.7|25254.7|26054.7|25254.7|26035.7|25235.7|8
1686312900000|2023-06-09 12:15:00|26056.5|25256.5|26140.9|25340.9|26153.7|25353.7|26056.5|25256.5|8
1686313200000|2023-06-09 12:20:00|26142.7|25342.7|26139.5|25339.5|26148.2|25348.2|26124.4|25324.4|4
1686313500000|2023-06-09 12:25:00|26143.2|25343.2|26141.1|25341.1|26196.8|25769.5|25763.8|25291|25
1686313800000|2023-06-09 12:30:00|26150.4|25350.4|26143.1|25343.1|26152.7|25352.7|26128.6|25328.6|18
1686314100000|2023-06-09 12:35:00|26142.4|25342.4|26141.9|25341.9|26151|25732.4|25772.4|25337.1|0
1686314400000|2023-06-09 12:40:00|26142.5|25342.5|26141.9|25341.9|26156.5|25356.5|26135|25335|9
1686314700000|2023-06-09 12:45:00|26147.8|25347.8|26149|25349|26149|25731|25755|25336.1|3
1686315000000|2023-06-09 12:50:00|26149.6|25349.6|26153.8|25353.8|26162|25362|26148.3|25348.3|1
1686315300000|2023-06-09 12:55:00|26151.9|25351.9|26139.8|25339.8|26169|25369|26131|25331|11
1686315600000|2023-06-09 13:00:00|26138.5|25338.5|26151.2|25351.2|26159.4|25359.4|26137.8|25337.8|2
1686315900000|2023-06-09 13:05:00|26150.5|25350.5|26122.6|25322.6|26150.5|25350.5|26107.6|25307.6|4
1686316200000|2023-06-09 13:10:00|26122|25322|26126.3|25326.3|26137.4|25337.4|26115|25315|7
1686316500000|2023-06-09 13:15:00|26124.5|25324.5|26129.8|25329.8|26158.5|25358.5|26124.3|25324.3|7
1686316800000|2023-06-09 13:20:00|26130.4|25330.4|26013.1|25213.1|26139.7|25339.7|26011.3|25211.3|31
1686317100000|2023-06-09 13:25:00|26011.3|25211.3|26018.7|25218.7|26021.3|25221.3|26011.3|25211.3|0
1686317400000|2023-06-09 13:30:00|26015.6|25215.6|25970.7|25170.7|26015.6|25561.6|25599.1|25146.2|8
1686317700000|2023-06-09 13:35:00|25968.2|25168.2|25997|25197|25997|25197|25938|25138|20
1686318000000|2023-06-09 13:40:00|25987|25187|25989.3|25189.3|25994.3|25194.3|25984.5|25184.5|1
1686318300000|2023-06-09 13:45:00|25989.9|25189.9|26070.1|25270.1|26070.1|25270.1|25989.9|25189.9|6
1686318600000|2023-06-09 13:50:00|26069.4|25269.4|26051.3|25251.3|26069.4|25589.6|25611.2|25223.5|1
1686318900000|2023-06-09 13:55:00|26053.2|25253.2|26044.2|25244.2|26055|25579|25603|25192.9|9
1686319200000|2023-06-09 14:00:00|26036.9|25236.9|26000.2|25200.2|26036.9|25590|25630|25195.9|5
1686319500000|2023-06-09 14:05:00|26000.9|25200.9|25606.5|25566.5|26000.9|25569|25606.5|25191.5|4
1686319800000|2023-06-09 14:10:00|25984.5|25184.5|25997.6|25197.6|25997.7|25197.7|25984.5|25184.5|4
1686320100000|2023-06-09 14:15:00|25998.3|25198.3|25998.9|25198.9|25998.9|25198.9|25998.3|25198.3|1
1686320400000|2023-06-09 14:20:00|25999.6|25199.6|25997.1|25197.1|26000.2|25200.2|25997.1|25197.1|1
1686320700000|2023-06-09 14:25:00|25997|25197|25609.5|25569.5|25997|25573.9|25609.5|25194.5|0
1686321000000|2023-06-09 14:30:00|25986.9|25186.9|25960.5|25160.5|25986.9|25564.2|25507.7|25083.8|26
1686321300000|2023-06-09 14:35:00|25958|25158|25942.2|25142.2|25967|25167|25898|25098|20
1686321600000|2023-06-09 14:40:00|25944|25144|25537.1|25497.1|25947.8|25499|25537.1|25121.5|1
1686321900000|2023-06-09 14:45:00|25536.5|25496.5|25925.5|25125.5|25938.6|25502|25516.8|25092.8|7
1686322200000|2023-06-09 14:50:00|25927.4|25127.4|25931.8|25131.8|25973|25173|25927.4|25127.4|4
1686322500000|2023-06-09 14:55:00|25935.5|25135.5|25966.8|25166.8|25966.8|25166.8|25935.5|25135.5|1
1686322800000|2023-06-09 15:00:00|25959.5|25159.5|25923.3|25123.3|25959.5|25159.5|25916|25116|7
1686323100000|2023-06-09 15:05:00|25921.5|25121.5|25511.3|25471.3|25921.5|25473.8|25511.3|25096.3|5
1686323400000|2023-06-09 15:10:00|25861.4|25061.4|25924.4|25124.4|25927.5|25443|25477.5|25060|8
1686323700000|2023-06-09 15:15:00|25929|25129|25952.4|25152.4|25955.9|25155.9|25929|25129|1
1686324000000|2023-06-09 15:20:00|25920.4|25120.4|25914.7|25114.7|25920.4|25120.4|25892.3|25092.3|2
1686324300000|2023-06-09 15:25:00|25917.2|25117.2|25914.7|25114.7|25917.2|25117.2|25914.7|25114.7|3
1686324600000|2023-06-09 15:30:00|25889.7|25089.7|25894.7|25094.7|25920.4|25120.4|25889.7|25089.7|2
1686324900000|2023-06-09 15:35:00|25892.2|25092.2|25887.1|25087.1|25892.2|25092.2|25887.1|25087.1|0
1686325200000|2023-06-09 15:40:00|25873.5|25073.5|25905.9|25105.9|25910.9|25442.8|25480.9|25063.4|4
1686325500000|2023-06-09 15:45:00|25905.3|25105.3|25878.3|25078.3|25905.3|25105.3|25878.3|25078.3|7
1686325800000|2023-06-09 15:50:00|25878.2|25078.2|25878.9|25078.9|25891.8|25448.2|25488.2|25070.7|10
1686326100000|2023-06-09 15:55:00|25878.8|25078.8|25461.3|25421.3|25878.8|25421.3|25461.3|25045.7|7
1686326400000|2023-06-09 16:00:00|25850.5|25050.5|25878.8|25078.8|25891.7|25091.7|25850.5|25050.5|7
1686326700000|2023-06-09 16:05:00|25868.8|25068.8|25907.8|25107.8|25907.8|25107.8|25863.8|25063.8|5
1686327000000|2023-06-09 16:10:00|25524.9|25484.9|25894.1|25094.1|25906.6|25484.9|25478.9|25070.9|8
1686327300000|2023-06-09 16:15:00|25892.3|25092.3|25887.2|25087.2|25892.3|25092.3|25887.2|25087.2|0
1686327600000|2023-06-09 16:20:00|25885.4|25085.4|25894.7|25094.7|25906.5|25472.3|25508|25076.6|7
1686327900000|2023-06-09 16:25:00|25892.2|25092.2|25908.7|25108.7|25908.8|25108.8|25892.2|25092.2|1
1686328200000|2023-06-09 16:30:00|25887.4|25087.4|25880.6|25080.6|25887.4|25087.4|25880.6|25080.6|1
1686328500000|2023-06-09 16:35:00|25880.5|25080.5|25862.9|25062.9|25880.5|25080.5|25862.9|25062.9|4
1686328800000|2023-06-09 16:40:00|25449.9|25425.9|25853.5|25053.5|25884.1|25425.9|25449.9|25052.9|16
1686329100000|2023-06-09 16:45:00|25867.1|25067.1|25867.8|25067.8|25871.7|25071.7|25853.5|25053.5|5
1686329400000|2023-06-09 16:50:00|25462.8|25422.8|25894.2|25094.2|25901.1|25468.6|25462.8|25050|7
1686329700000|2023-06-09 16:55:00|25896.1|25096.1|25893.2|25093.2|25964.7|25532.3|25535.4|25080.2|6
1686330000000|2023-06-09 17:00:00|25880.2|25080.2|25874|25074|25881.6|25081.6|25853.4|25053.4|1
1686330300000|2023-06-09 17:05:00|25871.5|25071.5|25761|24961|25871.5|25360.6|25382.1|24961|13
1686330600000|2023-06-09 17:10:00|25761.7|24961.7|25756.2|24956.2|25761.7|24961.7|25752.3|24952.3|1
1686330900000|2023-06-09 17:15:00|25740.6|24940.6|25702.9|24902.9|25740.6|24940.6|25700.4|24900.4|1
1686331200000|2023-06-09 17:20:00|25716.1|24916.1|25720.4|24920.4|25720.4|24920.4|25716.1|24916.1|1
1686331500000|2023-06-09 17:25:00|25717.9|24917.9|25683.2|24883.2|25719.8|25238.3|25259.2|24841.3|29
1686331800000|2023-06-09 17:30:00|25721.9|24921.9|25729.2|24929.2|25730.9|24930.9|25664.6|24864.6|6
1686332100000|2023-06-09 17:35:00|25721.7|24921.7|25721.1|24921.1|25721.7|24921.7|25691.7|24891.7|2
1686332400000|2023-06-09 17:40:00|25726.7|24926.7|25746.5|24946.5|25783.2|25348.8|25344.5|24921.9|1
1686332700000|2023-06-09 17:45:00|25745.8|24945.8|25740.8|24940.8|25745.8|24945.8|25740.8|24940.8|0
1686333000000|2023-06-09 17:50:00|25741.5|24941.5|25740.1|24940.1|25741.5|24941.5|25718.9|24918.9|0
1686333300000|2023-06-09 17:55:00|25739.5|24939.5|25736.9|24936.9|25761.7|24961.7|25672.1|24872.1|4
1686571200000|2023-06-12 12:00:00|25756.6|24956.6|25785.6|24985.6|25855.6|25055.6|25743.6|24943.6|13
1686571500000|2023-06-12 12:05:00|25788.1|24988.1|25633.1|24833.1|25788.1|24988.1|25633.1|24833.1|4
1686571800000|2023-06-12 12:10:00|25634.1|24834.1|25735|24935|25735|24935|25634.1|24834.1|3
1686572100000|2023-06-12 12:15:00|25741.5|24941.5|25743.4|24943.4|25743.9|24943.9|25734.9|24934.9|1
1686572400000|2023-06-12 12:20:00|25753.4|24953.4|25781|24981|25781.2|24981.2|25751|24951|0
1686572700000|2023-06-12 12:25:00|25780.4|24980.4|25795.3|24995.3|25795.3|24995.3|25774|24974|1
1686573000000|2023-06-12 12:30:00|25795.8|24995.8|25798.1|24998.1|25941.7|25141.7|25795.8|24995.8|14
1686573300000|2023-06-12 12:35:00|25802|25002|25814.4|25014.4|25918.2|25455.5|25446.5|24996.1|15
1686573600000|2023-06-12 12:40:00|25811.9|25011.9|25795.3|24995.3|25819.4|25019.4|25795.3|24995.3|0
1686573900000|2023-06-12 12:45:00|25817.4|25017.4|25803.1|25003.1|25825.2|25025.2|25803.1|25003.1|2
1686574200000|2023-06-12 12:50:00|25802.6|25002.6|25825.2|25025.2|25825.2|25025.2|25799.3|24999.3|1
1686574500000|2023-06-12 12:55:00|25823.2|25023.2|25840.9|25040.9|25860.7|25060.7|25802.5|25002.5|5
1686574800000|2023-06-12 13:00:00|25823.7|25023.7|25807.1|25007.1|25823.7|25023.7|25807.1|25007.1|3
1686575100000|2023-06-12 13:05:00|25806.5|25006.5|25676.7|24876.7|25806.5|25006.5|25676.7|24876.7|4
1686575400000|2023-06-12 13:10:00|25740.1|24940.1|25789.1|24989.1|25800.2|25331.6|25369.1|24894.3|9
1686575700000|2023-06-12 13:15:00|25794.1|24994.1|25833.9|25033.9|25837.8|25037.8|25794.1|24994.1|2
1686576000000|2023-06-12 13:20:00|25836.4|25036.4|25483.7|25459.7|25918.1|25461.7|25460|25036.4|16
1686576300000|2023-06-12 13:25:00|25485.7|25461.7|25498.6|25458.6|25499.2|25461.7|25483.7|25458.6|2
1686576600000|2023-06-12 13:30:00|25496.6|25456.6|25862.3|25062.3|25924.8|25472.3|25422.3|24999.8|11
1686576900000|2023-06-12 13:35:00|25863.9|25063.9|25824.8|25024.8|25872.3|25072.3|25824.8|25024.8|2
1686577200000|2023-06-12 13:40:00|25824.7|25024.7|25759.3|24959.3|25824.7|25372|25411.5|24959.3|12
1686577500000|2023-06-12 13:45:00|25756.8|24956.8|25769.6|24969.6|25787.5|25333.8|25371.8|24950.2|3
1686577800000|2023-06-12 13:50:00|25770.7|24970.7|25781.2|24981.2|25782.6|24982.6|25762.6|24962.6|3
1686578100000|2023-06-12 13:55:00|25776.2|24976.2|25778.1|24978.1|25836.7|25036.7|25762.6|24962.6|6
1686578400000|2023-06-12 14:00:00|25775.6|24975.6|25737.6|24937.6|25781.7|24981.7|25737.6|24937.6|3
1686578700000|2023-06-12 14:05:00|25737.1|24937.1|25780.7|24980.7|25798.3|25308.1|25348.1|24930.6|2
1686579000000|2023-06-12 14:10:00|25780.2|24980.2|25749.1|24949.1|25789.8|25345.3|25369.3|24931.8|5
1686579300000|2023-06-12 14:15:00|25731.6|24931.6|25735.4|24935.4|25766.8|25341.5|25334.5|24899.1|16
1686579600000|2023-06-12 14:20:00|25739.3|24939.3|25776.7|24976.7|25781.6|24981.6|25698.7|24898.7|14
1686579900000|2023-06-12 14:25:00|25806.2|25006.2|25799.2|24999.2|25816.2|25391.2|25368.2|24921.7|20
1686580200000|2023-06-12 14:30:00|25806.7|25006.7|25438.6|25398.6|25806.7|25398.6|25438.6|25006.7|0
1686580500000|2023-06-12 14:35:00|25452.4|25412.4|25776.1|24976.1|25864.7|25414.1|25377.5|24956.6|15
1686580800000|2023-06-12 14:40:00|25775.5|24975.5|25434.1|25394.1|25819.1|25394.1|25387.4|24973.6|5
1686581100000|2023-06-12 14:45:00|25436.6|25396.6|25829|25029|25856.6|25411.5|25435.5|24994.8|18
1686581400000|2023-06-12 14:50:00|25827|25027|25827|25027|25827|25027|25827|25027|1
1686581700000|2023-06-12 14:55:00|25825|25025|25825|25025|25825|25025|25825|25025|1
1686582000000|2023-06-12 15:00:00|25827|25027|25835|25035|25835|25035|25827|25027|1
1686582300000|2023-06-12 15:05:00|25832.5|25032.5|25833.9|25033.9|25833.9|25033.9|25825.7|25025.7|9
1686582600000|2023-06-12 15:10:00|25833.8|25033.8|25827.7|25027.7|25834.4|25405.2|25445.2|25024.7|0
1686582900000|2023-06-12 15:15:00|25826.7|25026.7|25783.1|24983.1|25827.7|25408|25384|24953.1|7
1686583200000|2023-06-12 15:20:00|25783|24983|25832.1|25032.1|25833.7|25033.7|25778|24978|3
1686583500000|2023-06-12 15:25:00|25831.6|25031.6|25841|25041|25870.3|25432.3|25446.3|25029.1|7
1686583800000|2023-06-12 15:30:00|25836.5|25036.5|25449|25409|25863.1|25434.9|25449|25034|5
1686584100000|2023-06-12 15:35:00|25458.8|25418.8|25828.8|25028.8|25922.6|25434.5|25446.3|25019.3|36
1686584400000|2023-06-12 15:40:00|25831.3|25031.3|25831.3|25031.3|25839.1|25039.1|25821.8|25021.8|2
1686584700000|2023-06-12 15:45:00|25831.8|25031.8|25828.7|25028.7|25831.8|25409.3|25449.3|25028.7|0
1686585000000|2023-06-12 15:50:00|25449.2|25409.2|25393.7|25353.7|25862.3|25409.2|25393.7|24978.7|9
1686585300000|2023-06-12 15:55:00|25394.2|25354.2|25788.6|24988.6|25799.7|25374.9|25380.7|24976.7|5
1686585600000|2023-06-12 16:00:00|25791.1|24991.1|25781.6|24981.6|25797.9|24997.9|25781.6|24981.6|4
1686585900000|2023-06-12 16:05:00|25781.1|24981.1|25794.1|24994.1|25806.6|25383|25399.1|24978.6|5
1686586200000|2023-06-12 16:10:00|25793.6|24993.6|25783.5|24983.5|25799.4|24999.4|25783.5|24983.5|4
1686586500000|2023-06-12 16:15:00|25786|24986|25794|24994|25794|24994|25781|24981|0
1686586800000|2023-06-12 16:20:00|25794.6|24994.6|25799|24999|25803.8|25371.5|25409|24991.5|4
1686587100000|2023-06-12 16:25:00|25798.4|24998.4|25408|25368|25799|25375.9|25408|24996.5|6
1686587400000|2023-06-12 16:30:00|25401.6|25377.6|25801.4|25001.4|25804.4|25377.6|25401.6|25000|5
1686587700000|2023-06-12 16:35:00|25803.9|25003.9|25806.4|25006.4|25806.4|25006.4|25798.9|24998.9|0
1686588000000|2023-06-12 16:40:00|25428.5|25388.5|25410.8|25370.8|25865.5|25392.9|25410.8|25003.8|5
1686588300000|2023-06-12 16:45:00|25804.9|25004.9|25834.3|25034.3|25879.4|25450.8|25459.4|25004.9|9
1686588600000|2023-06-12 16:50:00|25834.9|25034.9|25807.7|25007.7|25836.8|25036.8|25794.3|24994.3|4
1686588900000|2023-06-12 16:55:00|25807.2|25007.2|25825.7|25025.7|25833.6|25033.6|25802.7|25002.7|11
1686589200000|2023-06-12 17:00:00|25823.2|25023.2|25441.6|25401.6|25827.1|25402.7|25439.1|25021.6|2
1686589500000|2023-06-12 17:05:00|25439.1|25399.1|25821.2|25021.2|25821.7|25399.6|25439.1|25021.2|4
1686589800000|2023-06-12 17:10:00|25821.7|25021.7|25440.6|25400.6|25822.2|25400.6|25440.6|25020.6|3
1686590100000|2023-06-12 17:15:00|25821.1|25021.1|25454.5|25414.5|25843.9|25420.4|25441.3|25020.1|3
1686590400000|2023-06-12 17:20:00|25446.6|25406.6|25453.9|25413.9|25835.4|25427.7|25437.9|25029.8|7
1686590700000|2023-06-12 17:25:00|25448.5|25408.5|25769.5|24969.5|25865.1|25415.1|25360.6|24954.2|33
1686591000000|2023-06-12 17:30:00|25769|24969|25755.6|24955.6|25773.5|25333.6|25355.1|24924.5|10
1686591300000|2023-06-12 17:35:00|25767.4|24967.4|25751.3|24951.3|25795.6|25391.6|25383.2|24944.3|10
1686591600000|2023-06-12 17:40:00|25726.3|24926.3|25726.8|24926.8|25741.5|24941.5|25725.7|24925.7|1
1686591900000|2023-06-12 17:45:00|25726.7|24926.7|25790.1|24990.1|25792.6|25318.3|25334.6|24926.7|6
1686592200000|2023-06-12 17:50:00|25790.6|24990.6|25792.6|24992.6|25839.9|25385.6|25423.1|24987.6|7
1686592500000|2023-06-12 17:55:00|25765.1|24965.1|25762|24962|25804.5|25004.5|25762|24962|11
1686657600000|2023-06-13 12:00:00|25896.6|25096.6|25041|25001|25896.6|25096.6|25041|24608.1|55
1686657900000|2023-06-13 12:05:00|25015.1|24975.1|25455.5|24655.5|25463.6|25003|25015.1|24603.6|12
1686658200000|2023-06-13 12:10:00|25456|24656|25447.5|24647.5|25496|24696|25435.5|24635.5|5
1686658500000|2023-06-13 12:15:00|25440|24640|25443.4|24643.4|25447.5|24647.5|25430|24630|12
1686658800000|2023-06-13 12:20:00|25441.4|24641.4|25498.9|24698.9|25498.9|24698.9|25441.4|24641.4|2
1686659100000|2023-06-13 12:25:00|25493.9|24693.9|25487.9|24687.9|25506.4|24706.4|25486.9|24686.9|11
1686659400000|2023-06-13 12:30:00|25477.9|24677.9|25069.9|25029.9|25479.9|25036.4|25069.4|24651.9|2
1686659700000|2023-06-13 12:35:00|25067.9|25027.9|25448.8|24648.8|25454.9|25027.9|25067.9|24647.8|1
1686660000000|2023-06-13 12:40:00|25446.8|24646.8|25433.8|24633.8|25446.8|25024.3|25062.8|24594.3|12
1686660300000|2023-06-13 12:45:00|25435.8|24635.8|25437.3|24637.3|25443.8|24643.8|25435.8|24635.8|0
1686660600000|2023-06-13 12:50:00|25439.3|24639.3|25437.2|24637.2|25439.3|24639.3|25437.2|24637.2|0
1686660900000|2023-06-13 12:55:00|25436.7|24636.7|25433.2|24633.2|25453.2|25028.2|25068.2|24633.2|0
1686661200000|2023-06-13 13:00:00|25432.2|24632.2|25426.1|24626.1|25434.7|24634.7|25426.1|24626.1|5
1686661500000|2023-06-13 13:05:00|25427.1|24627.1|25060.6|25020.6|25432.1|25020.6|25052.6|24625.6|1
1686661800000|2023-06-13 13:10:00|25063.1|25023.1|25457.6|24657.6|25457.6|25033.6|25051.6|24636.6|11
1686662100000|2023-06-13 13:15:00|25080.1|25040.1|25449.5|24649.5|25514.5|25094.5|25079.5|24649.5|10
1686662400000|2023-06-13 13:20:00|25451|24651|25457.5|24657.5|25462|24662|25451|24651|1
1686662700000|2023-06-13 13:25:00|25458|24658|25464|24664|25466|24666|25458|24658|6
1686663000000|2023-06-13 13:30:00|25466|24666|25472.9|24672.9|25521.4|25062.4|25086.4|24663.5|22
1686663300000|2023-06-13 13:35:00|25476.9|24676.9|25142.9|25102.9|25520.4|25102.9|25138.9|24676.9|9
1686663600000|2023-06-13 13:40:00|25497.9|24697.9|25433.4|24633.4|25497.9|24697.9|25433.4|24633.4|18
1686663900000|2023-06-13 13:45:00|25431.4|24631.4|25440.3|24640.3|25440.4|24992.9|25032.9|24610.4|7
1686664200000|2023-06-13 13:50:00|25444.3|24644.3|25448.3|24648.3|25448.3|24648.3|25443.8|24643.8|6
1686664500000|2023-06-13 13:55:00|25450.3|24650.3|25454.8|24654.8|25477.3|25075.3|25077.3|24637.3|5
1686664800000|2023-06-13 14:00:00|25449.8|24649.8|25459.8|24659.8|25494.8|24694.8|25449.8|24649.8|5
1686665100000|2023-06-13 14:05:00|25466.3|24666.3|25467.2|24667.2|25469.7|24669.7|25461.7|24661.7|7
1686665400000|2023-06-13 14:10:00|25469.7|24669.7|25462.7|24662.7|25478.7|24678.7|25455.2|24655.2|6
1686665700000|2023-06-13 14:15:00|25460.7|24660.7|25494.2|24694.2|25494.2|25035.7|25022.2|24618.2|44
1686666000000|2023-06-13 14:20:00|25111.7|25071.7|25499.1|24699.1|25509.1|25072.7|25096.7|24696.6|4
1686666300000|2023-06-13 14:25:00|25099.1|25059.1|25513.6|24713.6|25516.1|25068.6|25090.6|24703.6|11
1686666600000|2023-06-13 14:30:00|25501.6|24701.6|25498.1|24698.1|25501.6|24701.6|25497.6|24697.6|8
1686666900000|2023-06-13 14:35:00|25555.6|24755.6|25488|24688|25578.1|24778.1|25487.5|24687.5|12
1686667200000|2023-06-13 14:40:00|25487.5|24687.5|25433|24633|25490|25071|25062|24630.5|15
1686667500000|2023-06-13 14:45:00|25431|24631|25431.5|24631.5|25441|24641|25428.5|24628.5|0
1686667800000|2023-06-13 14:50:00|25435.5|24635.5|25423.9|24623.9|25466.4|24666.4|25423.9|24623.9|16
1686668100000|2023-06-13 14:55:00|25082.9|25042.9|25081.9|25041.9|25477.4|25044.4|25079.4|24648.9|5
1686668400000|2023-06-13 15:00:00|25079.4|25039.4|25079.4|25039.4|25081.4|25041.4|25076.9|25036.9|2
1686668700000|2023-06-13 15:05:00|25081.4|25041.4|25443.9|24643.9|25456.4|25062.4|25081.4|24643.9|9
1686669000000|2023-06-13 15:10:00|25441.4|24641.4|25047.8|25007.8|25441.4|25010.4|25047.8|24630.9|4
1686669300000|2023-06-13 15:15:00|25056.3|25032.3|25437.8|24637.8|25450.3|25032.3|25037.3|24635.8|6
1686669600000|2023-06-13 15:20:00|25439.8|24639.8|25053.3|25013.3|25439.8|25015.3|25053.3|24633.3|7
1686669900000|2023-06-13 15:25:00|25430.8|24630.8|25045.8|25005.8|25430.8|25016.3|25038.3|24630.8|5
1686670200000|2023-06-13 15:30:00|25045.7|25005.7|25408.2|24608.2|25410.2|25011.2|25022.2|24608.2|13
1686670500000|2023-06-13 15:35:00|25428.7|24628.7|25410.7|24610.7|25428.7|24999.7|25033.7|24608.2|15
1686670800000|2023-06-13 15:40:00|25406.7|24606.7|25429.7|24629.7|25432.7|24632.7|25404.2|24604.2|6
1686671100000|2023-06-13 15:45:00|25427.2|24627.2|25415.1|24615.1|25427.2|24627.2|25412.6|24612.6|1
1686671400000|2023-06-13 15:50:00|25415.6|24615.6|25025.1|24985.1|25415.6|24990.1|25022.6|24612.6|4
1686671700000|2023-06-13 15:55:00|25437.6|24637.6|25484.6|24684.6|25484.6|24684.6|25437.6|24637.6|16
1686672000000|2023-06-13 16:00:00|25468.5|24668.5|25469.6|24669.6|25469.6|24669.6|25467.1|24667.1|5
1686672300000|2023-06-13 16:05:00|25468.6|24668.6|25474|24674|25484|24684|25461.5|24661.5|6
1686672600000|2023-06-13 16:10:00|25473.5|24673.5|25401.5|24601.5|25473.5|25041|25079|24601|12
1686672900000|2023-06-13 16:15:00|25401.4|24601.4|25423.4|24623.4|25423.4|24623.4|25398.4|24598.4|2
1686673200000|2023-06-13 16:20:00|25425.4|24625.4|25397.4|24597.4|25433.4|24973.9|24989.4|24594.4|10
1686673500000|2023-06-13 16:25:00|25396.9|24596.9|25389.9|24589.9|25396.9|24596.9|25387.4|24587.4|6
1686673800000|2023-06-13 16:30:00|25389.8|24589.8|25003.9|24979.9|25391.4|24979.9|24993.8|24589.4|21
1686674100000|2023-06-13 16:35:00|25005.9|24981.9|25348.4|24548.4|25351.4|24987.4|24948.4|24539.8|19
1686674400000|2023-06-13 16:40:00|25346.4|24546.4|25326.8|24526.8|25346.9|24926.9|24931.4|24514.3|23
1686674700000|2023-06-13 16:45:00|25324.3|24524.3|25336.8|24536.8|25346.3|24905.9|24939.3|24524.3|22
1686675000000|2023-06-13 16:50:00|25338.8|24538.8|24945.8|24905.8|25338.8|24910.3|24943.8|24526.3|9
1686675300000|2023-06-13 16:55:00|24943.8|24903.8|25333.3|24533.3|25345.8|24936.8|24943.8|24519.3|20
1686675600000|2023-06-13 17:00:00|25335.3|24535.3|25372.3|24572.3|25386.3|24586.3|25327.8|24527.8|16
1686675900000|2023-06-13 17:05:00|25371.8|24571.8|25371.7|24571.7|25379.2|24579.2|25324.2|24524.2|34
1686676200000|2023-06-13 17:10:00|25369.2|24569.2|25380.2|24580.2|25380.2|24580.2|25359.2|24559.2|4
1686676500000|2023-06-13 17:15:00|25382.7|24582.7|25399.1|24599.1|25411.2|25002.7|25004.7|24577.7|12
1686676800000|2023-06-13 17:20:00|25394.6|24594.6|25394|24594|25400|24979.6|24986.6|24562.5|9
1686677100000|2023-06-13 17:25:00|25388|24588|25369.1|24569.1|25403|24988.5|24954|24557|22
1686677400000|2023-06-13 17:30:00|25371.1|24571.1|24977.5|24953.5|25371.1|24976.5|24971|24569|5
1686677700000|2023-06-13 17:35:00|24979.5|24955.5|25369|24569|25369|24955.5|24975|24566.5|7
1686678000000|2023-06-13 17:40:00|25379|24579|25381.9|24581.9|25388.9|24588.9|25379|24579|5
1686678300000|2023-06-13 17:45:00|25428.1|24628.1|25384.4|24584.4|25453.5|25013|24991.9|24578|9
1686678600000|2023-06-13 17:50:00|25412.4|24612.4|25442.4|24642.4|25442.9|24642.9|25384.4|24584.4|6
1686678900000|2023-06-13 17:55:00|25441.9|24641.9|25438.9|24638.9|25444.9|24644.9|25432.4|24632.4|10
1686744000000|2023-06-14 12:00:00|25484.1|24684.1|25363.1|24563.1|25487.5|24953.2|24993.2|24509.7|16
1686744300000|2023-06-14 12:05:00|25360.6|24560.6|25360.1|24560.1|25360.6|24560.6|25360.1|24560.1|3
1686744600000|2023-06-14 12:10:00|25360.6|24560.6|25508.9|24708.9|25510.3|24710.3|25358.5|24558.5|8
1686744900000|2023-06-14 12:15:00|25508.8|24708.8|25508.8|24708.8|25508.8|24708.8|25508.8|24708.8|0
1686745200000|2023-06-14 12:20:00|25510.2|24710.2|25706.8|24906.8|25749.5|25050.6|25056.6|24610.3|21
1686745500000|2023-06-14 12:25:00|25721|24921|25701.5|24901.5|25723.5|24923.5|25698.5|24898.5|1
1686745800000|2023-06-14 12:30:00|25723.9|24923.9|25612.9|24812.9|25735|25250.9|25288.9|24784.1|6
1686746100000|2023-06-14 12:35:00|25616.4|24816.4|25651.6|24851.6|25651.6|24851.6|25612.9|24812.9|0
1686746400000|2023-06-14 12:40:00|25657.7|24857.7|25657.7|24857.7|25657.7|24857.7|25657.7|24857.7|1
1686746700000|2023-06-14 12:45:00|25254.7|25214.7|25723.7|24923.7|25723.7|25227.4|25221.3|24789.9|20
1686747000000|2023-06-14 12:50:00|25711.7|24911.7|25718.7|24918.7|25779.6|24979.6|25677.8|24877.8|7
1686747300000|2023-06-14 12:55:00|25723.7|24923.7|25694.1|24894.1|25723.7|24923.7|25694.1|24894.1|0
1686747600000|2023-06-14 13:00:00|25669.3|24869.3|25716.6|24916.6|25719.1|24919.1|25660.7|24860.7|6
1686747900000|2023-06-14 13:05:00|25718.6|24918.6|25720.6|24920.6|25720.6|24920.6|25718.6|24918.6|2
1686748200000|2023-06-14 13:10:00|25715.6|24915.6|25700.6|24900.6|25715.6|24915.6|25700.6|24900.6|0
1686748500000|2023-06-14 13:15:00|25704.7|24904.7|25709.7|24909.7|25709.7|24909.7|25704.7|24904.7|2
1686748800000|2023-06-14 13:20:00|25712.2|24912.2|25649.2|24849.2|25717.2|24917.2|25644.2|24844.2|4
1686749100000|2023-06-14 13:25:00|25654.2|24854.2|25672.6|24872.6|25692.6|24892.6|25654.2|24854.2|2
1686749400000|2023-06-14 13:30:00|25672.1|24872.1|25690.7|24890.7|25698.2|24898.2|25666.2|24866.2|0
1686749700000|2023-06-14 13:35:00|25690.2|24890.2|25667.7|24867.7|25690.2|24890.2|25667.3|24867.3|4
1686750000000|2023-06-14 13:40:00|25667.3|24867.3|25588.2|24788.2|25667.3|25250.5|25245.9|24788.2|5
1686750300000|2023-06-14 13:45:00|25588.1|24788.1|25565.1|24765.1|25603.1|25173.4|25168.5|24751|36
1686750600000|2023-06-14 13:50:00|25568.1|24768.1|25497.3|24697.3|25583.7|24783.7|25451.9|24651.9|26
1686750900000|2023-06-14 13:55:00|25495.3|24695.3|25584.1|24784.1|25620.3|25121.9|25161.9|24682.3|21
1686751200000|2023-06-14 14:00:00|25586.2|24786.2|25593.2|24793.2|25668.7|24868.7|25586.2|24786.2|8
1686751500000|2023-06-14 14:05:00|25592.3|24792.3|25156.8|25116.8|25592.3|25156.8|25154.8|24715.7|6
1686751800000|2023-06-14 14:10:00|25537.3|24737.3|25507.9|24707.9|25537.3|25119.8|25122.3|24683.6|11
1686752100000|2023-06-14 14:15:00|25512|24712|25120.8|25080.8|25512.4|25082.9|25117.9|24698.4|3
1686752400000|2023-06-14 14:20:00|25126.5|25102.5|25531.9|24731.9|25642|25108.6|25126.5|24700.2|41
1686752700000|2023-06-14 14:25:00|25529.4|24729.4|25139.4|25099.4|25529.4|25101.9|25139.4|24722.4|2
1686753000000|2023-06-14 14:30:00|25550.3|24750.3|25577.8|24777.8|25585.3|24785.3|25547.8|24747.8|7
1686753300000|2023-06-14 14:35:00|25586.9|24786.9|25574.4|24774.4|25616.9|24816.9|25571.9|24771.9|11
1686753600000|2023-06-14 14:40:00|25575.3|24775.3|25571.8|24771.8|25575.3|24775.3|25571.4|24771.4|0
1686753900000|2023-06-14 14:45:00|25571.4|24771.4|25490.2|24690.2|25571.4|25117.6|25079.4|24659.4|16
1686754200000|2023-06-14 14:50:00|25487.7|24687.7|25515.2|24715.2|25527.7|25094.8|25134.8|24675.2|3
1686754500000|2023-06-14 14:55:00|25132.7|25092.7|25513.2|24713.2|25515.2|25092.7|25132.7|24713.2|0
1686754800000|2023-06-14 15:00:00|25511.1|24711.1|25472|24672|25520.2|24720.2|25471.5|24671.5|5
1686755100000|2023-06-14 15:05:00|25474|24674|25086.5|25046.5|25474|25048.6|25084|24669|0
1686755400000|2023-06-14 15:10:00|25088.1|25048.1|25492.2|24692.2|25499.2|25048.6|25042.1|24639.5|28
1686755700000|2023-06-14 15:15:00|25501.3|24701.3|25567.6|24767.6|25581.7|24781.7|25490.1|24690.1|5
1686756000000|2023-06-14 15:20:00|25565.1|24765.1|25563|24763|25565.1|24765.1|25556.9|24756.9|1
1686756300000|2023-06-14 15:25:00|25538|24738|25526|24726|25538|24738|25510.5|24710.5|3
1686756600000|2023-06-14 15:30:00|25528|24728|25533.7|24733.7|25534.1|24734.1|25528|24728|0
1686756900000|2023-06-14 15:35:00|25536.2|24736.2|25546.8|24746.8|25556.8|24756.8|25536.2|24736.2|7
1686757200000|2023-06-14 15:40:00|25547.7|24747.7|25545.2|24745.2|25562.7|24762.7|25540.7|24740.7|1
1686757500000|2023-06-14 15:45:00|25544.7|24744.7|25560.2|24760.2|25563.1|24763.1|25524.7|24724.7|1
1686757800000|2023-06-14 15:50:00|25557.7|24757.7|25552.7|24752.7|25565.2|24765.2|25546.5|24746.5|0
1686758100000|2023-06-14 15:55:00|25550.2|24750.2|25554.9|24754.9|25557.4|24757.4|25522.4|24722.4|4
1686758700000|2023-06-14 16:05:00|25554.4|24754.4|25526.9|24726.9|25554.4|24754.4|25524.4|24724.4|1
1686759000000|2023-06-14 16:10:00|25524.4|24724.4|25502.3|24702.3|25527.4|24727.4|25472.3|24672.3|2
1686759300000|2023-06-14 16:15:00|25504.8|24704.8|25522.3|24722.3|25522.3|24722.3|25504.8|24704.8|0
1686759600000|2023-06-14 16:20:00|25519.8|24719.8|25144.8|25104.8|25519.8|25104.8|25140.7|24717.7|3
1686759900000|2023-06-14 16:25:00|25137.2|25113.2|25595.9|24795.9|25595.9|25132.3|25137.2|24747.3|8
1686760200000|2023-06-14 16:30:00|25598.4|24798.4|25645|24845|25645|25212.2|25252.2|24798.4|7
1686760500000|2023-06-14 16:35:00|25626.6|24826.6|25580.4|24780.4|25626.6|24826.6|25580.4|24780.4|11
1686760800000|2023-06-14 16:40:00|25577.9|24777.9|25564.9|24764.9|25577.9|24777.9|25564.9|24764.9|0
1686761100000|2023-06-14 16:45:00|25564|24764|25540.8|24740.8|25564|24764|25520.4|24720.4|4
1686761400000|2023-06-14 16:50:00|25542.9|24742.9|25629.4|24829.4|25629.4|24829.4|25542.9|24742.9|11
1686761700000|2023-06-14 16:55:00|25619.7|24819.7|25538.3|24738.3|25619.7|24819.7|25538.3|24738.3|8
1686762000000|2023-06-14 17:00:00|25536.7|24736.7|25533.2|24733.2|25540.8|24740.8|25533.2|24733.2|2
1686762300000|2023-06-14 17:05:00|25532.8|24732.8|25522.8|24722.8|25532.8|24732.8|25522.8|24722.8|0
1686762600000|2023-06-14 17:10:00|25550.7|24750.7|25600.9|24800.9|25600.9|24800.9|25550.7|24750.7|2
1686762900000|2023-06-14 17:15:00|25603.4|24803.4|25603.4|24803.4|25603.4|24803.4|25603.4|24803.4|3
1686763200000|2023-06-14 17:20:00|25601.3|24801.3|25607.9|24807.9|25617.9|24817.9|25601.3|24801.3|0
1686763500000|2023-06-14 17:25:00|25624.3|24824.3|25335.4|25295.4|25750.6|25296.1|25319.7|24824.3|53
1686763800000|2023-06-14 17:30:00|25328.4|25288.4|25734.9|24934.9|25748.4|25288.8|25328.4|24902.9|0
1686764100000|2023-06-14 17:35:00|25732.9|24932.9|25716.7|24916.7|25739.2|24939.2|25645.4|24845.4|13
1686764400000|2023-06-14 17:40:00|25706.7|24906.7|25731|24931|25731|24931|25670.4|24870.4|16
1686764700000|2023-06-14 17:45:00|25730.6|24930.6|25671|24871|25740.6|25301.5|25308.5|24871|56
1686765000000|2023-06-14 17:50:00|25286|25246|25723.5|24923.5|25725.5|25284.9|25275.5|24873.5|47
1686765300000|2023-06-14 17:55:00|25723|24923|25706.4|24906.4|25723|25268.5|25301.9|24871|18
1686830400000|2023-06-15 12:00:00|25745.9|24945.9|26572.5|25772.5|26573.4|25773.4|25745.9|24945.9|66
1686830700000|2023-06-15 12:05:00|26570.4|25770.4|26540.8|25740.8|26572.1|26147.9|26121.2|25698.7|21
1686831000000|2023-06-15 12:10:00|26540.4|25740.4|26419.3|25619.3|26540.4|26055.5|26075.3|25612.3|10
1686831300000|2023-06-15 12:15:00|26420.6|25620.6|26270.5|25470.5|26444.7|26020.4|25971.3|25452.6|18
1686831600000|2023-06-15 12:20:00|26268|25468|26239.1|25439.1|26268|25468|26219.6|25419.6|5
1686831900000|2023-06-15 12:25:00|26238.3|25438.3|26304.5|25504.5|26304.5|25504.5|26228.7|25428.7|5
1686832200000|2023-06-15 12:30:00|26310.8|25510.8|26339.1|25539.1|26339.1|25539.1|26298.2|25498.2|3
1686832500000|2023-06-15 12:35:00|26388.3|25588.3|26405.3|25605.3|26425.3|25625.3|26352.5|25552.5|35
1686832800000|2023-06-15 12:40:00|26415.3|25615.3|26406.9|25606.9|26415.3|25615.3|26331.1|25531.1|4
1686833100000|2023-06-15 12:45:00|26406.5|25606.5|26401.1|25601.1|26426.1|25626.1|26375.7|25575.7|10
1686833400000|2023-06-15 12:50:00|26398.1|25598.1|26357.7|25557.7|26401.1|25601.1|26340.7|25540.7|5
1686833700000|2023-06-15 12:55:00|26357.3|25557.3|26444.7|25644.7|26448|25648|26351.9|25551.9|15
1686834000000|2023-06-15 13:00:00|26443.9|25643.9|26478|25678|26489.3|25689.3|26431.8|25631.8|11
1686834300000|2023-06-15 13:05:00|26477.6|25677.6|26459.2|25659.2|26477.6|25677.6|26457.2|25657.2|1
1686834600000|2023-06-15 13:10:00|26458.8|25658.8|26449.6|25649.6|26458.8|25658.8|26449.6|25649.6|3
1686834900000|2023-06-15 13:15:00|26449.2|25649.2|26428.8|25628.8|26450|25650|26427.5|25627.5|29
1686835200000|2023-06-15 13:20:00|26428.3|25628.3|26417.1|25617.1|26492.1|26054.6|26094.6|25617.1|5
1686835500000|2023-06-15 13:25:00|26423.3|25623.3|26505.8|25705.8|26505.8|25705.8|26421.7|25621.7|11
1686835800000|2023-06-15 13:30:00|26507.9|25707.9|26492.1|25692.1|26508.3|26129.6|26094.1|25642.9|25
1686836100000|2023-06-15 13:35:00|26494.1|25694.1|26513.3|25713.3|26515.4|26040.9|26064.9|25654.2|0
1686836400000|2023-06-15 13:40:00|26517.4|25717.4|26144.9|26104.9|26524.1|26104.9|26144.9|25715.8|3
1686836700000|2023-06-15 13:45:00|26147|26107|26159.5|26119.5|26161.6|26127.5|26147|26107|6
1686837000000|2023-06-15 13:50:00|26159.1|26119.1|26161.6|26121.6|26161.6|26121.6|26159.1|26119.1|5
1686837300000|2023-06-15 13:55:00|26161.5|26121.5|26136.6|26096.6|26163.6|26123.6|26136.6|26096.6|0
1686837600000|2023-06-15 14:00:00|26139.1|26099.1|26165.2|26125.2|26547.8|26144.5|26131.5|25727|49
1686837900000|2023-06-15 14:05:00|26167.3|26127.3|26545.6|25745.6|26549.8|26127.3|26166.1|25745.6|7
1686838200000|2023-06-15 14:10:00|26166.1|26126.1|26551.5|25751.5|26555.2|26131.1|26166.1|25743.1|12
1686838500000|2023-06-15 14:15:00|26160.6|26120.6|26535.6|25735.6|26539.4|26122.7|26160.6|25723.9|1
1686838800000|2023-06-15 14:20:00|26535.2|25735.2|26528.9|25728.9|26543.1|25743.1|26526.4|25726.4|3
1686839100000|2023-06-15 14:25:00|26531|25731|26528.5|25728.5|26535.6|25735.6|26526.4|25726.4|0
1686839400000|2023-06-15 14:30:00|26530.6|25730.6|26549.3|25749.3|26549.3|26128.5|26157.2|25729.7|2
1686839700000|2023-06-15 14:35:00|26552.6|25752.6|26629.7|25829.7|26629.7|26199.7|26218.4|25752.6|56
1686840000000|2023-06-15 14:40:00|26632.2|25832.2|26594.2|25794.2|26635.1|25835.1|26593.8|25793.8|1
1686840300000|2023-06-15 14:45:00|26592.2|25792.2|26591.7|25791.7|26592.2|25792.2|26591.7|25791.7|11
1686840600000|2023-06-15 14:50:00|26592.6|25792.6|26601.3|25801.3|26602.1|26182.5|26218|25792.5|3
1686840900000|2023-06-15 14:55:00|26597.9|25797.9|26605|25805|26605|25805|26597.9|25797.9|0
1686841200000|2023-06-15 15:00:00|26609.2|25809.2|26594.2|25794.2|26623.8|26179.2|26203.2|25792.5|7
1686841500000|2023-06-15 15:05:00|26594.1|25794.1|26589.5|25789.5|26596.2|25796.2|26582.9|25782.9|5
1686841800000|2023-06-15 15:10:00|26600.4|25800.4|26612|25812|26612|25812|26600.4|25800.4|8
1686842100000|2023-06-15 15:15:00|26598.7|25798.7|26616.2|25816.2|26622.4|25822.4|26572|25772|43
1686842400000|2023-06-15 15:20:00|26617.8|25817.8|26617.8|25817.8|26617.8|25817.8|26617.8|25817.8|0
1686842700000|2023-06-15 15:25:00|26620.3|25820.3|26626.1|25826.1|26626.1|25826.1|26603.6|25803.6|5
1686843000000|2023-06-15 15:30:00|26626.9|25826.9|26627.8|25827.8|26627.8|25827.8|26626.5|25826.5|0
1686843300000|2023-06-15 15:35:00|26627.3|25827.3|26626.1|25826.1|26628.2|25828.2|26626.1|25826.1|6
1686843600000|2023-06-15 15:40:00|26626.5|25826.5|26643.1|25843.1|26644.8|25844.8|26626.5|25826.5|16
1686843900000|2023-06-15 15:45:00|26634.8|25834.8|26650.6|25850.6|26650.6|25850.6|26634.8|25834.8|16
1686844200000|2023-06-15 15:50:00|26649.8|25849.8|26650.6|25850.6|26652.3|25852.3|26648.9|25848.9|9
1686844500000|2023-06-15 15:55:00|26628.5|25828.5|26622.7|25822.7|26628.5|25828.5|26615.2|25815.2|6
1686916800000|2023-06-16 12:00:00|26722.9|25922.9|26771.3|25971.3|26794.8|26374.8|26347.3|25912.1|90
1686917100000|2023-06-16 12:05:00|26770.6|25970.6|26490.2|25690.2|26783.3|26367.1|26293.6|25671.1|38
1686917400000|2023-06-16 12:10:00|26475.3|25675.3|26271.7|25471.7|26479.2|25679.2|26218|25418|57
1686917700000|2023-06-16 12:15:00|26266.7|25466.7|26205.3|25405.3|26269.2|25469.2|26195.3|25395.3|12
1686918000000|2023-06-16 12:20:00|26202.8|25402.8|26222.4|25422.4|26251.6|25832|25808.4|25395.3|6
1686918300000|2023-06-16 12:25:00|26221.6|25421.6|26219.1|25419.1|26229.9|25791.6|25829.1|25404.1|4
1686918600000|2023-06-16 12:30:00|26218.7|25418.7|26224.1|25424.1|26232.3|25787.7|25819.1|25402.3|4
1686918900000|2023-06-16 12:35:00|26221.6|25421.6|26242.3|25442.3|26271.8|25832.7|25821.1|25410.6|19
1686919200000|2023-06-16 12:40:00|26242.7|25442.7|26234|25434|26249.4|25449.4|26226.2|25426.2|6
1686919500000|2023-06-16 12:45:00|26238.6|25438.6|25882.6|25842.6|26247.7|25842.6|25882.6|25418.6|2
1686919800000|2023-06-16 12:50:00|26254|25454|25879.6|25855.6|26257.6|25855.6|25877.5|25407|10
1686920100000|2023-06-16 12:55:00|25873.3|25849.3|26260.1|25460.1|26260.1|25849.3|25873.3|25457.2|2
1686920400000|2023-06-16 13:00:00|26257.2|25457.2|25863.4|25839.4|26257.2|25843.7|25863.4|25457.2|2
1686920700000|2023-06-16 13:05:00|25872.6|25832.6|25836|25796|26241.8|25848.1|25836|25388.7|35
1686921000000|2023-06-16 13:10:00|25846.6|25806.6|26206.6|25406.6|26225.1|25806.6|25784.3|25351.4|4
1686921300000|2023-06-16 13:15:00|26208.7|25408.7|26229.3|25429.3|26229.3|25429.3|26206.6|25406.6|3
1686921600000|2023-06-16 13:20:00|26235.7|25435.7|26255.2|25455.2|26264.5|25852.7|25861|25435.7|15
1686921900000|2023-06-16 13:25:00|26252.7|25452.7|26252.3|25452.3|26253.1|25453.1|26250.2|25450.2|1
1686922200000|2023-06-16 13:30:00|26254.4|25454.4|26227.6|25427.6|26254.4|25788.4|25828.4|25404.9|7
1686922500000|2023-06-16 13:35:00|26234.4|25434.4|26245.9|25445.9|26245.9|25445.9|26234.4|25434.4|3
1686922800000|2023-06-16 13:40:00|26248.4|25448.4|26307.6|25507.6|26325.5|25910.9|25948|25448|8
1686923100000|2023-06-16 13:45:00|26307.2|25507.2|26298.9|25498.9|26313.2|25513.2|26296.8|25496.8|2
1686923400000|2023-06-16 13:50:00|25921.8|25881.8|25945.1|25905.1|26322.6|25905.1|25921.8|25504.5|2
1686923700000|2023-06-16 13:55:00|25945|25905|26290.8|25490.8|26329.3|25914.3|25945|25480.4|9
1686924000000|2023-06-16 14:00:00|25911.1|25887.1|26270.7|25470.7|26349.9|25929.5|25911.1|25461.1|40
1686924300000|2023-06-16 14:05:00|26275.3|25475.3|26311.5|25511.5|26311.5|25511.5|26272|25472|3
1686924600000|2023-06-16 14:10:00|26309.4|25509.4|25862.2|25822.2|26309.4|25852|25849.2|25437.2|16
1686924900000|2023-06-16 14:15:00|25859.7|25819.7|26252.4|25452.4|26252.4|25828.6|25850.9|25407.1|26
1686925200000|2023-06-16 14:20:00|25872.1|25832.1|26196.2|25396.2|26241.3|25836.3|25871.7|25393.7|20
1686925500000|2023-06-16 14:25:00|26195.8|25395.8|26196.2|25396.2|26196.2|25396.2|26195.4|25395.4|3
1686925800000|2023-06-16 14:30:00|26193.1|25393.1|26163.7|25363.7|26193.1|25718.6|25735.8|25307.7|29
1686926100000|2023-06-16 14:35:00|25781.2|25741.2|26245.4|25445.4|26245.5|25778.3|25781.2|25364.1|24
1686926400000|2023-06-16 14:40:00|26246.2|25446.2|25877.5|25837.5|26250.4|25837.5|25877.5|25446.2|3
1686926700000|2023-06-16 14:45:00|25875|25835|26293.3|25493.3|26293.3|25860.8|25875|25475.4|28
1686927000000|2023-06-16 14:50:00|26293.7|25493.7|26307.1|25507.1|26307.1|25507.1|26273.3|25473.3|5
1686927300000|2023-06-16 14:55:00|26306.7|25506.7|26289.6|25489.6|26338.4|25928.2|25952.2|25489.6|13
1686927600000|2023-06-16 15:00:00|26298.1|25498.1|26279.4|25479.4|26298.1|25498.1|26279.4|25479.4|7
1686927900000|2023-06-16 15:05:00|26273.1|25473.1|26275.6|25475.6|26275.6|25475.6|26273.1|25473.1|3
1686928200000|2023-06-16 15:10:00|26275.5|25475.5|26303.8|25503.8|26304.2|25504.2|26244.2|25444.2|34
1686928500000|2023-06-16 15:15:00|26303.4|25503.4|26288|25488|26303.4|25503.4|26283.4|25483.4|14
1686928800000|2023-06-16 15:20:00|26293|25493|26340.1|25540.1|26340.1|25920.9|25919.4|25493|7
1686929100000|2023-06-16 15:25:00|26355|25555|26478.3|25678.3|26478.3|25678.3|26355|25555|16
1686929400000|2023-06-16 15:30:00|26480.8|25680.8|26615.4|25815.4|26690.4|25890.4|26475.8|25675.8|17
1686929700000|2023-06-16 15:35:00|26605.4|25805.4|26473.7|25673.7|26617.9|25817.9|26473.7|25673.7|12
1686930000000|2023-06-16 15:40:00|26475.5|25675.5|26506.5|25706.5|26517.1|25717.1|26475.5|25675.5|2
1686930300000|2023-06-16 15:45:00|26507.3|25707.3|26565.4|25765.4|26565.4|25765.4|26504|25704|2
1686930600000|2023-06-16 15:50:00|26570.4|25770.4|26592.5|25792.5|26592.5|25792.5|26570.4|25770.4|2
1686930900000|2023-06-16 15:55:00|26601.7|25801.7|26707.8|25907.8|26710|25910|26601.7|25801.7|9
1686931200000|2023-06-16 16:00:00|26714.2|25914.2|26753.8|25953.8|26770.9|25970.9|26714.2|25914.2|61
1686931500000|2023-06-16 16:05:00|26698.9|25898.9|26691.3|25891.3|26698.9|25898.9|26676.4|25876.4|3
1686931800000|2023-06-16 16:10:00|26693.4|25893.4|26693|25893|26697.3|25897.3|26690.9|25890.9|11
1686932100000|2023-06-16 16:15:00|26699.4|25899.4|26331|26307|26709|26307|26302.5|25874.4|5
1686932400000|2023-06-16 16:20:00|26335.2|26311.2|26753.9|25953.9|26754.2|26311.2|26335.2|25885.4|22
1686932700000|2023-06-16 16:25:00|26756.7|25956.7|26758.7|25958.7|26761.7|25961.7|26756.7|25956.7|25
1686933000000|2023-06-16 16:30:00|26758.3|25958.3|26751.5|25951.5|26793.6|26365.2|26405.2|25935.1|16
1686933300000|2023-06-16 16:35:00|26730.2|25930.2|26694.6|25894.6|26730.2|25930.2|26687.5|25887.5|3
1686933600000|2023-06-16 16:40:00|26696.3|25896.3|26691.7|25891.7|26698.4|25898.4|26689.6|25889.6|43
1686933900000|2023-06-16 16:45:00|26689.6|25889.6|26637.4|25837.4|26692.1|25892.1|26637|25837|0
1686934200000|2023-06-16 16:50:00|26638.5|25838.5|26643.1|25843.1|26645.3|25845.3|26638.5|25838.5|2
1686934500000|2023-06-16 16:55:00|26642.8|25842.8|26645.2|25845.2|26645.2|25845.2|26642.7|25842.7|1
1686934800000|2023-06-16 17:00:00|26643.1|25843.1|26620.6|25820.6|26643.1|25843.1|26620.6|25820.6|2
1686935100000|2023-06-16 17:05:00|26617.2|25817.2|26593.1|25793.1|26617.2|25817.2|26592.7|25792.7|1
1686935400000|2023-06-16 17:10:00|26592.7|25792.7|26592.7|25792.7|26618.1|25818.1|26592.7|25792.7|5
1686935700000|2023-06-16 17:15:00|26593.1|25793.1|26589.2|25789.2|26593.1|25793.1|26589.2|25789.2|1
1686936000000|2023-06-16 17:20:00|26589.9|25789.9|26585.6|25785.6|26592|25792|26585.6|25785.6|4
1686936300000|2023-06-16 17:25:00|26588.1|25788.1|26657.8|25857.8|26685.4|26267.9|26285.7|25781.7|15
1686936600000|2023-06-16 17:30:00|26658.2|25858.2|26640.7|25840.7|26670.3|26265.8|26266.4|25837.1|4
1686936900000|2023-06-16 17:35:00|26638.6|25838.6|26640.3|25840.3|26640.7|25840.7|26638.2|25838.2|5
1686937200000|2023-06-16 17:40:00|26642.4|25842.4|26623.4|25823.4|26642.4|26186.1|26210.1|25803.3|5
1686937500000|2023-06-16 17:45:00|26625.6|25825.6|26637.8|25837.8|26646.7|25846.7|26625.6|25825.6|4
1686937800000|2023-06-16 17:50:00|26637.4|25837.4|26601.3|25801.3|26637.4|25837.4|26601.3|25801.3|1
1686938100000|2023-06-16 17:55:00|26598.8|25798.8|26214|26190|26607|26191.1|26214|25784.5|15
1687262400000|2023-06-20 12:00:00|26678.8|25878.8|26698|25898|26714|25914|26620.8|25820.8|22
1687262700000|2023-06-20 12:05:00|26695.7|25895.7|26574.2|25774.2|26695.7|26240.1|26168.7|25726.2|24
1687263000000|2023-06-20 12:10:00|26574.4|25774.4|26572.3|25772.3|26576.9|25776.9|26572.3|25772.3|3
1687263300000|2023-06-20 12:15:00|26572.1|25772.1|26614.3|25814.3|26614.3|25814.3|26567.3|25767.3|1
1687263600000|2023-06-20 12:20:00|26613.8|25813.8|26621.1|25821.1|26626.5|25826.5|26613.6|25813.6|0
1687263900000|2023-06-20 12:25:00|26618.8|25818.8|26704.7|25904.7|26713.1|25913.1|26613.1|25813.1|1
1687264200000|2023-06-20 12:30:00|26707|25907|26719.5|25919.5|26719.7|25919.7|26704.5|25904.5|0
1687264500000|2023-06-20 12:35:00|26719.9|25919.9|26627.6|25827.6|26722.2|25922.2|26603.7|25803.7|7
1687264800000|2023-06-20 12:40:00|26627.4|25827.4|26634.7|25834.7|26634.7|25834.7|26627.4|25827.4|3
1687265100000|2023-06-20 12:45:00|26652.6|25852.6|26654.7|25854.7|26694.9|25894.9|26652.4|25852.4|4
1687265400000|2023-06-20 12:50:00|26654.9|25854.9|26613|25813|26654.9|25854.9|26569.9|25769.9|3
1687265700000|2023-06-20 12:55:00|26615.3|25815.3|26636.1|25836.1|26643.7|25843.7|26610.3|25810.3|1
1687266000000|2023-06-20 13:00:00|26635.9|25835.9|26646.7|25846.7|26648.6|26230.6|26231.4|25821.6|55
1687266300000|2023-06-20 13:05:00|26646.6|25846.6|26646.6|25846.6|26646.6|25846.6|26646.6|25846.6|0
1687266600000|2023-06-20 13:10:00|26646.4|25846.4|26668.7|25868.7|26668.7|25868.7|26646.4|25846.4|5
1687266900000|2023-06-20 13:15:00|26668.5|25868.5|26674.1|25874.1|26674.1|25874.1|26666.2|25866.2|41
1687267200000|2023-06-20 13:20:00|26675|25875|26371.8|26331.8|26721.4|26331.8|26333.5|25875|10
1687267500000|2023-06-20 13:25:00|26752.9|25952.9|26823.9|26023.9|26826.8|26411.5|26371.8|25943.5|34
1687267800000|2023-06-20 13:30:00|26824.2|26024.2|26808.9|26008.9|26853.9|26053.9|26763|25963|23
1687268100000|2023-06-20 13:35:00|26809.1|26009.1|26837.3|26037.3|26839.8|26039.8|26804.6|26004.6|6
1687268400000|2023-06-20 13:40:00|26834.4|26034.4|26753.4|25953.4|26834.4|26034.4|26738.7|25938.7|17
1687268700000|2023-06-20 13:45:00|26777.1|25977.1|26701.9|25901.9|26777.1|25977.1|26701.9|25901.9|19
1687269000000|2023-06-20 13:50:00|26701.5|25901.5|26701.5|25901.5|26711.5|25911.5|26681.5|25881.5|17
1687269300000|2023-06-20 13:55:00|26699.9|25899.9|26692.8|25892.8|26699.9|26261|26255.3|25848.4|57
1687269600000|2023-06-20 14:00:00|26693.1|25893.1|26713.3|25913.3|26715.6|25915.6|26693.1|25893.1|21
1687269900000|2023-06-20 14:05:00|26715.5|25915.5|26720.5|25920.5|26720.5|25920.5|26712.8|25912.8|1
1687270200000|2023-06-20 14:10:00|26718.2|25918.2|26720.7|25920.7|26723|25923|26718.2|25918.2|7
1687270500000|2023-06-20 14:15:00|26718.2|25918.2|26718.2|25918.2|26718.2|25918.2|26718.2|25918.2|0
1687270800000|2023-06-20 14:20:00|26719.1|25919.1|26767.5|25967.5|26767.5|25967.5|26719.1|25919.1|30
1687271100000|2023-06-20 14:25:00|26769.8|25969.8|26762.7|25962.7|26772.3|25972.3|26762.5|25962.5|0
1687271400000|2023-06-20 14:30:00|26765.1|25965.1|26917.1|26117.1|26925|26125|26765.1|25965.1|17
1687271700000|2023-06-20 14:35:00|26914.3|26114.3|26899.8|26099.8|26917.1|26117.1|26899.8|26099.8|1
1687272000000|2023-06-20 14:40:00|26902.3|26102.3|26890.6|26090.6|26903.1|26103.1|26890.6|26090.6|4
1687272300000|2023-06-20 14:45:00|26890.8|26090.8|26870.8|26070.8|26967.7|26528.6|26506.6|26068.5|7
1687272600000|2023-06-20 14:50:00|26873.1|26073.1|26817.8|26017.8|26893.3|26093.3|26811.4|26011.4|0
1687272900000|2023-06-20 14:55:00|26817|26017|26872.8|26072.8|26872.8|26072.8|26803.3|26003.3|11
1687273200000|2023-06-20 15:00:00|26870.3|26070.3|26863.5|26063.5|26872.8|26072.8|26863.5|26063.5|16
1687273500000|2023-06-20 15:05:00|26863.4|26063.4|26852.6|26052.6|26863.4|26063.4|26836.2|26036.2|7
1687273800000|2023-06-20 15:10:00|26847.6|26047.6|26839.8|26039.8|26847.6|26047.6|26839.8|26039.8|0
1687274100000|2023-06-20 15:15:00|26837.5|26037.5|26840|26040|26844.6|26044.6|26837.5|26037.5|11
1687274400000|2023-06-20 15:20:00|26842.5|26042.5|26835.2|26035.2|26845|26045|26827.5|26027.5|7
1687274700000|2023-06-20 15:25:00|26832.9|26032.9|26362.5|26322.5|26832.9|26341.8|26356.6|25942.9|14
1687275000000|2023-06-20 15:30:00|26360.4|26320.4|26797.7|25997.7|26830|26331.6|26353.1|25997.7|17
1687275300000|2023-06-20 15:35:00|26412.3|26388.3|26882.2|26082.2|26884.5|26388.3|26412.3|26010.6|3
1687275900000|2023-06-20 15:45:00|26882.4|26082.4|26886.6|26086.6|26886.6|26086.6|26882.4|26082.4|7
1687276200000|2023-06-20 15:50:00|26886.5|26086.5|26893.4|26093.4|26893.4|26093.4|26885.9|26085.9|11
1687276500000|2023-06-20 15:55:00|26895.7|26095.7|26898.4|26098.4|26900.7|26480.9|26518.2|26095.7|0
1687276800000|2023-06-20 16:00:00|26864|26064|26906.9|26106.9|26909.4|26109.4|26864|26064|41
1687277100000|2023-06-20 16:05:00|26911.9|26111.9|26531.9|26491.9|26914.4|26491.9|26531.9|26111.9|0
1687277400000|2023-06-20 16:10:00|26532.3|26492.3|26904.6|26104.6|26904.6|26497.1|26532.3|26050.2|0
1687277700000|2023-06-20 16:15:00|26904.5|26104.5|26845.2|26045.2|26904.5|26104.5|26842.7|26042.7|7
1687278000000|2023-06-20 16:20:00|26844.7|26044.7|26854.7|26054.7|26874.7|26434.9|26474.9|26039.5|3
1687278300000|2023-06-20 16:25:00|26477.2|26437.2|26838.3|26038.3|26887.4|26465.5|26469.2|26028.7|20
1687278600000|2023-06-20 16:30:00|26838.5|26038.5|26833|26033|26838.5|26038.5|26830.5|26030.5|1
1687278900000|2023-06-20 16:35:00|26832.8|26032.8|26433|26393|26832.8|26393|26433|26017.8|0
1687279200000|2023-06-20 16:40:00|26422.3|26398.3|26433.4|26393.4|26433.4|26400.6|26422.3|26393.4|3
1687279800000|2023-06-20 16:50:00|26433|26393|26806.9|26006.9|26806.9|26405.1|26404|25990.3|50
1687280100000|2023-06-20 16:55:00|26806.7|26006.7|26429.1|26405.1|26809.4|26405.1|26429.1|26004|0
1687280400000|2023-06-20 17:00:00|26437.5|26397.5|26836.9|26036.9|26859.4|26437.6|26428.2|26006.3|30
1687280700000|2023-06-20 17:05:00|26842.1|26042.1|26835.4|26035.4|26844.6|26044.6|26833.1|26033.1|0
1687281000000|2023-06-20 17:10:00|26835.6|26035.6|26843.1|26043.1|26843.1|26423.3|26456.2|26033.1|1
1687281300000|2023-06-20 17:15:00|26463.3|26423.3|26459.9|26435.9|26840.4|26435.9|26457.6|26031.7|0
1687281600000|2023-06-20 17:20:00|26846.6|26046.6|26465.4|26425.4|26846.6|26425.4|26462.9|26032.9|1
1687281900000|2023-06-20 17:25:00|26460.6|26420.6|26838.5|26038.5|26853.7|26442.9|26459.8|25999.1|5
1687282200000|2023-06-20 17:30:00|26843|26043|26833.7|26033.7|26851.8|26447.9|26467.1|26021.2|0
1687282500000|2023-06-20 17:35:00|26824.5|26024.5|26842.4|26042.4|26844.9|26425.4|26447.1|26024.5|3
1687282800000|2023-06-20 17:40:00|26847.4|26047.4|26814.7|26014.7|26852.2|26052.2|26814.2|26014.2|7
1687283100000|2023-06-20 17:45:00|26819.2|26019.2|26796.3|25996.3|26819.4|26019.4|26796.3|25996.3|1
1687283400000|2023-06-20 17:50:00|26794|25994|26820.1|26020.1|26820.1|26020.1|26791.5|25991.5|2
1687283700000|2023-06-20 17:55:00|26819.8|26019.8|26843.2|26043.2|26845.3|26417.8|26457.8|26012.6|9
1687348800000|2023-06-21 12:00:00|26802.5|26002.5|26760.3|25960.3|26802.7|26002.7|26680.2|25880.2|11
1687349100000|2023-06-21 12:05:00|26760.2|25960.2|26803.5|26003.5|26820.9|26301.2|26341.2|25922.3|1
1687349400000|2023-06-21 12:10:00|26803.4|26003.4|26831.2|26031.2|26835.8|26035.8|26781.9|25981.9|0
1687349700000|2023-06-21 12:15:00|26833.5|26033.5|26833.5|26033.5|26835.8|26035.8|26826.5|26026.5|1
1687350000000|2023-06-21 12:20:00|26835.8|26035.8|26802.8|26002.8|26835.8|26427.7|26449.4|26000.4|1
1687350300000|2023-06-21 12:25:00|26800.3|26000.3|26742.7|25942.7|26800.3|26380.1|26415.3|25916.9|22
1687350600000|2023-06-21 12:30:00|26742.9|25942.9|26742.7|25942.7|26775.6|26360|26339.9|25875|7
1687350900000|2023-06-21 12:35:00|26745.2|25945.2|26737.3|25937.3|26745.2|26330|26354|25937.3|11
1687351200000|2023-06-21 12:40:00|26737.5|25937.5|26744.8|25944.8|26744.8|26313|26329.5|25932.5|5
1687351500000|2023-06-21 12:45:00|26747.1|25947.1|26370|26330|26749.8|26330|26370|25947.1|9
1687351800000|2023-06-21 12:50:00|26352.3|26328.3|26733.2|25933.2|26735.5|26328.3|26347.7|25933.2|4
1687352100000|2023-06-21 12:55:00|26705.3|25905.3|26705.7|25905.7|26730.3|26309.4|26333|25897.8|2
1687352400000|2023-06-21 13:00:00|26705.6|25905.6|26589.9|25789.9|26714.7|26292.6|26293.9|25784.9|20
1687352700000|2023-06-21 13:05:00|26590.1|25790.1|26456.7|25656.7|26599.9|25799.9|26456.7|25656.7|4
1687353000000|2023-06-21 13:10:00|26459.2|25659.2|26539.5|25739.5|26555.1|26117.9|26104.5|25659.2|6
1687353300000|2023-06-21 13:15:00|26541.8|25741.8|26539.7|25739.7|26566.8|25766.8|26539.7|25739.7|9
1687353600000|2023-06-21 13:20:00|26547|25747|26550.2|25750.2|26550.2|25750.2|26507.5|25707.5|3
1687353900000|2023-06-21 13:25:00|26552.7|25752.7|26552.7|25752.7|26552.7|25752.7|26552.7|25752.7|0
1687354200000|2023-06-21 13:30:00|26547.7|25747.7|26477.1|25677.1|26552.7|26139.1|26146.8|25677.1|7
1687354500000|2023-06-21 13:35:00|26464.6|25664.6|26464.4|25664.4|26464.6|25664.6|26464.4|25664.4|2
1687354800000|2023-06-21 13:40:00|26463.2|25663.2|26320.1|25520.1|26463.2|25884.6|25922.3|25472.4|32
1687355100000|2023-06-21 13:45:00|26320.3|25520.3|26367.4|25567.4|26400|25600|26317.8|25517.8|21
1687355400000|2023-06-21 13:50:00|26365.1|25565.1|26355.4|25555.4|26367.2|25917.8|25955.3|25537.9|26
1687355700000|2023-06-21 13:55:00|26357.9|25557.9|26352.9|25552.9|26357.9|25923.4|25942.4|25535.6|25
1687356000000|2023-06-21 14:00:00|26353.1|25553.1|26393.4|25593.4|26402.9|25602.9|26353.1|25553.1|12
1687356300000|2023-06-21 14:05:00|26395.7|25595.7|26376.2|25576.2|26395.7|25595.7|26376.1|25576.1|25
1687356600000|2023-06-21 14:10:00|26376.1|25576.1|26368.7|25568.7|26376.2|25576.2|26360.9|25560.9|38
1687356900000|2023-06-21 14:15:00|26368.9|25568.9|26376.2|25576.2|26378.7|25578.7|26368.9|25568.9|3
1687357200000|2023-06-21 14:20:00|26376.4|25576.4|26376.2|25576.2|26376.4|25576.4|26358.7|25558.7|5
1687357500000|2023-06-21 14:25:00|26378.7|25578.7|26396.2|25596.2|26396.2|25596.2|26378.7|25578.7|5
1687357800000|2023-06-21 14:30:00|26398.5|25598.5|26388.5|25588.5|26401|25971|26008.6|25586|2
1687358100000|2023-06-21 14:35:00|26387.8|25587.8|26392.7|25592.7|26392.7|25592.7|26357.8|25557.8|4
1687358400000|2023-06-21 14:40:00|26395.2|25595.2|26390.1|25590.1|26395.2|25595.2|26390.1|25590.1|5
1687358700000|2023-06-21 14:45:00|26390|25590|26390.6|25590.6|26395.4|25971.8|26002.5|25582.4|1
1687359000000|2023-06-21 14:50:00|26390|25590|26365.4|25565.4|26395.6|25595.6|26354.9|25554.9|20
1687359300000|2023-06-21 14:55:00|26364|25564|26277.8|25477.8|26364|25910.5|25897.1|25475.5|3
1687359600000|2023-06-21 15:00:00|26270.2|25470.2|26260.1|25460.1|26330.3|25922.6|25904.5|25448.4|6
1687359900000|2023-06-21 15:05:00|26257.8|25457.8|26265.3|25465.3|26265.3|25465.3|26255.5|25455.5|6
1687360200000|2023-06-21 15:10:00|26267.6|25467.6|26263|25463|26267.6|25467.6|26263|25463|11
1687360500000|2023-06-21 15:15:00|26265.3|25465.3|26262.9|25462.9|26265.3|25855.3|25876.7|25455.8|1
1687360800000|2023-06-21 15:20:00|26260.6|25460.6|25894.6|25870.6|26281.5|25870.6|25894.6|25460.6|8
1687361100000|2023-06-21 15:25:00|26281.5|25481.5|25900.2|25860.2|26332.2|25895.1|25873.6|25460.6|13
1687361400000|2023-06-21 15:30:00|26283.2|25483.2|26260.7|25460.7|26317.7|25890.5|25900.2|25460.7|0
1687361700000|2023-06-21 15:35:00|26310.2|25510.2|26270.2|25470.2|26310.2|25887.9|25900.2|25470.2|0
1687362000000|2023-06-21 15:40:00|25900.2|25860.2|25881.4|25841.4|26317.1|25870.7|25881.4|25460.7|0
1687362300000|2023-06-21 15:45:00|25897.7|25857.7|25897.6|25857.6|25897.7|25857.7|25897.6|25857.6|0
1687362600000|2023-06-21 15:50:00|26312.6|25512.6|26258|25458|26312.6|25865.3|25869.6|25458|0
1687362900000|2023-06-21 15:55:00|26257.9|25457.9|26258.1|25458.1|26258.1|25458.1|26255.6|25455.6|0
1687363200000|2023-06-21 16:00:00|25878.3|25838.3|26260.3|25460.3|26262.6|25838.3|25878.3|25455.6|0
1687363500000|2023-06-21 16:05:00|26260.2|25460.2|26257.7|25457.7|26260.2|25460.2|26257.7|25457.7|0
1687363800000|2023-06-21 16:10:00|26260.2|25460.2|26257.7|25457.7|26260.2|25460.2|26257.7|25457.7|0
1687364100000|2023-06-21 16:15:00|26257.9|25457.9|25926.3|25126.3|26257.9|25820.9|25842.5|25122|42
1687364400000|2023-06-21 16:20:00|25926.5|25126.5|25988.6|25188.6|26074.2|25274.2|25926.5|25126.5|15
1687365000000|2023-06-21 16:30:00|26036.9|25236.9|26031|25231|26036.9|25236.9|26031|25231|34
1687365300000|2023-06-21 16:35:00|25979.6|25179.6|25975|25175|25979.6|25179.6|25972.5|25172.5|3
1687368900000|2023-06-21 17:35:00|25889.2|25089.2|25889.9|25089.9|25889.9|25089.9|25889.2|25089.2|78
1687435200000|2023-06-22 12:00:00|25809.9|25009.9|25797.3|24997.3|25809.9|25340.3|25359.8|24910.2|24
1687435500000|2023-06-22 12:05:00|25797.4|24997.4|25819.6|25019.6|25819.8|25019.8|25794.6|24994.6|6
1687435800000|2023-06-22 12:10:00|25819.5|25019.5|25821.8|25021.8|25824.6|25411.4|25435.4|24987.1|10
1687436100000|2023-06-22 12:15:00|25821.7|25021.7|25824.2|25024.2|25831.7|25031.7|25821.7|25021.7|14
1687436400000|2023-06-22 12:20:00|25824.4|25024.4|25894.3|25094.3|25894.3|25094.3|25819|25019|53
1687436700000|2023-06-22 12:25:00|25894.2|25094.2|25955|25155|25990|25190|25889.3|25089.3|18
1687437000000|2023-06-22 12:30:00|25950|25150|25934.7|25134.7|25950|25150|25903|25103|0
1687437300000|2023-06-22 12:35:00|25937.2|25137.2|25887.1|25087.1|25957.2|25157.2|25887.1|25087.1|15
1687437600000|2023-06-22 12:40:00|25887.3|25087.3|25902|25102|25916.9|25414.4|25447.1|25027.4|18
1687437900000|2023-06-22 12:45:00|25901.6|25101.6|25844.6|25044.6|25901.6|25101.6|25844.6|25044.6|6
1687438200000|2023-06-22 12:50:00|25817|25017|25844.2|25044.2|25844.2|25044.2|25794.6|24994.6|55
1687438500000|2023-06-22 12:55:00|25844.7|25044.7|25334.6|25310.6|25936.7|25406.9|25327.6|24913.1|49
1687438800000|2023-06-22 13:00:00|25334.5|25310.5|25716.7|24916.7|25809.3|25310.5|25331.6|24911.7|56
1687439100000|2023-06-22 13:05:00|25736.7|24936.7|25809|25009|25809|25009|25736.7|24936.7|13
1687439400000|2023-06-22 13:10:00|25808.9|25008.9|25789.1|24989.1|25820.1|25020.1|25786.5|24986.5|44
1687439700000|2023-06-22 13:15:00|25788.8|24988.8|25849.1|25049.1|25889|25089|25774.1|24974.1|5
1687440000000|2023-06-22 13:20:00|25841.6|25041.6|25921.6|25121.6|25954|25154|25841.6|25041.6|13
1687440300000|2023-06-22 13:25:00|25922|25122|25949.2|25149.2|25951.7|25526.7|25566.7|25122|6
1687440600000|2023-06-22 13:30:00|25566.7|25526.7|25956.8|25156.8|25976.6|25526.7|25566.7|25154.2|10
1687440900000|2023-06-22 13:35:00|25956.7|25156.7|25929.2|25129.2|25956.7|25156.7|25904.2|25104.2|3
1687441200000|2023-06-22 13:40:00|25549|25509|25888.9|25088.9|25923.9|25509|25546.5|25081.4|10
1687441500000|2023-06-22 13:45:00|25879|25079|25876|25076|25911.5|25111.5|25873.3|25073.3|25
1687441800000|2023-06-22 13:50:00|25875.8|25075.8|25895.7|25095.7|25905.7|25105.7|25865.7|25065.7|4
1687442100000|2023-06-22 13:55:00|25895.5|25095.5|25997.7|25197.7|25997.7|25520|25557.6|25092.8|10
1687442400000|2023-06-22 14:00:00|26012.5|25212.5|26127.9|25327.9|26280.4|25480.4|26012.5|25212.5|13
1687442700000|2023-06-22 14:05:00|26127.7|25327.7|26266.4|25466.4|26326.4|25526.4|26097.5|25297.5|36
1687443000000|2023-06-22 14:10:00|26246.4|25446.4|26087.7|25287.7|26246.4|25446.4|25920.8|25120.8|25
1687443300000|2023-06-22 14:15:00|26087.3|25287.3|26060.5|25260.5|26087.7|25287.7|26060.3|25260.3|0
1687443600000|2023-06-22 14:20:00|26060.2|25260.2|26088.1|25288.1|26088.1|25669.5|25682.5|25260.2|9
1687443900000|2023-06-22 14:25:00|26088.2|25288.2|26157|25357|26175.7|25375.7|26088.2|25288.2|11
1687444200000|2023-06-22 14:30:00|26156.8|25356.8|26174.3|25374.3|26175.1|25772.6|25794.2|25352.6|5
1687444500000|2023-06-22 14:35:00|26176.8|25376.8|26151.9|25351.9|26195.5|25792.3|25794|25337|68
1687444800000|2023-06-22 14:40:00|26152|25352|25817.1|25777.1|26194.6|25777.1|25817.1|25352|0
1687445100000|2023-06-22 14:45:00|25802.9|25762.9|26286.3|25486.3|26371.6|25950.6|25802.9|25369.8|26
1687445400000|2023-06-22 14:50:00|26281.6|25481.6|26268.8|25468.8|26296.3|25496.3|26186.3|25386.3|46
1687445700000|2023-06-22 14:55:00|26271.3|25471.3|26266.4|25466.4|26281.3|25481.3|26255.9|25455.9|3
1687446000000|2023-06-22 15:00:00|26268.9|25468.9|26238.8|25438.8|26278.9|25478.9|26081.3|25281.3|22
1687446300000|2023-06-22 15:05:00|26241.3|25441.3|26244|25444|26248.5|25448.5|26183.8|25383.8|4
1687446600000|2023-06-22 15:10:00|26223.6|25423.6|26138.6|25338.6|26223.6|25423.6|26133.6|25333.6|10
1687446900000|2023-06-22 15:15:00|26138.8|25338.8|26101.4|25301.4|26153.8|25353.8|25993.4|25193.4|22
1687447200000|2023-06-22 15:20:00|26101.5|25301.5|26127.1|25327.1|26159.2|25359.2|26100|25300|16
1687447500000|2023-06-22 15:25:00|26129.6|25329.6|26115.4|25315.4|26152|25352|26113|25313|2
1687447800000|2023-06-22 15:30:00|26115.5|25315.5|26066.4|25266.4|26124.8|25324.8|26066.4|25266.4|8
1687448100000|2023-06-22 15:35:00|26071.2|25271.2|26114.5|25314.5|26114.5|25314.5|26064.4|25264.4|0
1687448400000|2023-06-22 15:40:00|26114.7|25314.7|26041.9|25241.9|26119.5|25319.5|26041.9|25241.9|2
1687448700000|2023-06-22 15:45:00|26041.8|25241.8|26032|25232|26067.4|25652.3|25692.3|25231.3|5
1687449000000|2023-06-22 15:50:00|26032.1|25232.1|26031.2|25231.2|26069.8|25665.3|25686.9|25231.2|3
1687449300000|2023-06-22 15:55:00|26033.6|25233.6|26055.5|25255.5|26055.5|25255.5|25980.9|25180.9|1
1687449600000|2023-06-22 16:00:00|25678|25638|26031|25231|26035|25640.5|25649.8|25218.4|1
1687449900000|2023-06-22 16:05:00|26035.9|25235.9|25987.3|25187.3|26049.1|25630.9|25670.9|25187.3|4
1687450200000|2023-06-22 16:10:00|25987.1|25187.1|25990.4|25190.4|25990.5|25190.5|25987.1|25187.1|0
1687450500000|2023-06-22 16:15:00|25990.5|25190.5|26108.9|25308.9|26149.3|25688.6|25635.1|25190.4|5
1687450800000|2023-06-22 16:20:00|26111.1|25311.1|26070.8|25270.8|26128.6|25711.1|25706.1|25270.8|7
1687451100000|2023-06-22 16:25:00|26071|25271|26071.9|25271.9|26073.7|25273.7|26070.8|25270.8|4
1687451400000|2023-06-22 16:30:00|26072|25272|26099.1|25299.1|26101.9|25301.9|26072|25272|1
1687451700000|2023-06-22 16:35:00|26098.7|25298.7|26065.3|25265.3|26098.7|25298.7|26047.2|25247.2|2
1687452000000|2023-06-22 16:40:00|26070|25270|26081.8|25281.8|26125.1|25723.1|25735.3|25265.1|6
1687452300000|2023-06-22 16:45:00|26084.3|25284.3|26100.4|25300.4|26124.8|25324.8|26072.6|25272.6|46
1687452600000|2023-06-22 16:50:00|26100.5|25300.5|26221.7|25421.7|26221.7|25421.7|26100.5|25300.5|3
1687452900000|2023-06-22 16:55:00|26224.2|25424.2|25851.8|25811.8|26240.9|25811.8|25851.8|25396|1
1687453200000|2023-06-22 17:00:00|25854.1|25814.1|26239.1|25439.1|26256.6|25854.6|25848.8|25418.3|2
1687453500000|2023-06-22 17:05:00|26241.5|25441.5|26270.9|25470.9|26303.3|25852.9|25876.9|25441.5|3
1687453800000|2023-06-22 17:10:00|26271.7|25471.7|26281.1|25481.1|26309.1|25509.1|26268.3|25468.3|67
1687454100000|2023-06-22 17:15:00|26271.6|25471.6|26211.4|25411.4|26286.6|25866.7|25906.7|25366.6|2
1687454400000|2023-06-22 17:20:00|26213.8|25413.8|26381.2|25581.2|26395.4|25902.5|25897.5|25413.8|21
1687454700000|2023-06-22 17:25:00|26395.4|25595.4|26405.7|25605.7|26436.2|25636.2|26306.7|25506.7|8
1687455000000|2023-06-22 17:30:00|26408|25608|26436.1|25636.1|26445|25645|26402.2|25602.2|5
1687455300000|2023-06-22 17:35:00|26427.4|25627.4|26405.1|25605.1|26427.4|25627.4|26400.8|25600.8|2
1687455600000|2023-06-22 17:40:00|26395.6|25595.6|26342|25542|26395.6|25595.6|26342|25542|0
1687455900000|2023-06-22 17:45:00|26338.2|25538.2|26399.3|25599.3|26424.3|25624.3|26338.2|25538.2|11
1687456200000|2023-06-22 17:50:00|26399.2|25599.2|26394|25594|26419.6|25619.6|26386.7|25586.7|8
1687456500000|2023-06-22 17:55:00|26347.1|25547.1|26328.9|25528.9|26379.4|25941.1|25958.3|25493.5|5
1687521600000|2023-06-23 12:00:00|26300.4|25500.4|26355.1|25555.1|26365.3|25565.3|26300.4|25500.4|7
1687521900000|2023-06-23 12:05:00|26355|25555|26447.4|25647.4|26464.4|25664.4|26355|25555|10
1687522200000|2023-06-23 12:10:00|26447.3|25647.3|26386.1|25586.1|26464.3|25664.3|26351.9|25551.9|5
1687522500000|2023-06-23 12:15:00|26385.9|25585.9|26388.1|25588.1|26393.1|25593.1|26385.7|25585.7|8
1687522800000|2023-06-23 12:20:00|26388.3|25588.3|26295.7|25495.7|26388.3|25588.3|26285.7|25485.7|10
1687523100000|2023-06-23 12:25:00|26295.6|25495.6|26295.9|25495.9|26300.9|25500.9|26288.3|25488.3|3
1687523400000|2023-06-23 12:30:00|26296|25496|26458.3|25658.3|26460.8|25660.8|26296|25496|11
1687523700000|2023-06-23 12:35:00|26460.8|25660.8|26326.7|25526.7|26460.8|25660.8|26326.7|25526.7|2
1687524000000|2023-06-23 12:40:00|26326.6|25526.6|26316.4|25516.4|26326.7|25526.7|26316.2|25516.2|2
1687524300000|2023-06-23 12:45:00|26316.5|25516.5|26381.1|25581.1|26383.6|25583.6|26316.3|25516.3|16
1687524600000|2023-06-23 12:50:00|26386.1|25586.1|26438.4|25638.4|26438.4|25638.4|26386.1|25586.1|7
1687524900000|2023-06-23 12:55:00|26437.5|25637.5|26421.2|25621.2|26441.4|25993.5|26033.5|25611|16
1687525200000|2023-06-23 13:00:00|26418.8|25618.8|26239.1|25439.1|26435.8|26001.7|25973.5|25439.1|6
1687525500000|2023-06-23 13:05:00|26243.9|25443.9|26239|25439|26243.9|25443.9|26239|25439|0
1687525800000|2023-06-23 13:10:00|26243.9|25443.9|26247.5|25447.5|26266.7|25466.7|26238.9|25438.9|13
1687526100000|2023-06-23 13:15:00|26247.4|25447.4|26256.7|25456.7|26256.7|25456.7|26247.4|25447.4|0
1687526400000|2023-06-23 13:20:00|26281.1|25481.1|26346.9|25546.9|26346.9|25546.9|26281.1|25481.1|7
1687526700000|2023-06-23 13:25:00|26347|25547|26336.7|25536.7|26347.1|25547.1|26329.5|25529.5|0
1687527000000|2023-06-23 13:30:00|26346.5|25546.5|26377.1|25577.1|26377.1|25577.1|26346.5|25546.5|6
1687527300000|2023-06-23 13:35:00|26369.4|25569.4|26386.4|25586.4|26388.8|25588.8|26369.4|25569.4|3
1687527600000|2023-06-23 13:40:00|26388.9|25588.9|26393.8|25593.8|26393.8|25593.8|26388.9|25588.9|0
1687527900000|2023-06-23 13:45:00|26391.3|25591.3|26241.5|25441.5|26391.3|25947|25979.8|25414.3|12
1687528200000|2023-06-23 13:50:00|26241.4|25441.4|26239.6|25439.6|26246.9|25446.9|26239|25439|7
1687528500000|2023-06-23 13:55:00|26237.4|25437.4|26220.3|25420.3|26237.4|25437.4|26218|25418|22
1687528800000|2023-06-23 14:00:00|26225.1|25425.1|26279.8|25479.8|26287.3|25487.3|26225.1|25425.1|7
1687529100000|2023-06-23 14:05:00|26279.7|25479.7|26249.2|25449.2|26280|25796|25820|25410.2|8
1687529400000|2023-06-23 14:10:00|26248.9|25448.9|26248.7|25448.7|26249.4|25449.4|26248.7|25448.7|9
1687529700000|2023-06-23 14:15:00|26248.3|25448.3|26248|25448|26248.4|25448.4|26248|25448|6
1687530000000|2023-06-23 14:20:00|26247.9|25447.9|26215.1|25415.1|26292.9|25492.9|26152.3|25352.3|4
1687530300000|2023-06-23 14:25:00|26215.6|25415.6|26218.4|25418.4|26225.8|25425.8|26215.6|25415.6|4
1687530600000|2023-06-23 14:30:00|26205.9|25405.9|26197.7|25397.7|26205.9|25405.9|26165.5|25365.5|13
1687530900000|2023-06-23 14:35:00|26197.6|25397.6|26197.6|25397.6|26197.6|25397.6|26197.6|25397.6|6
1687531200000|2023-06-23 14:40:00|26197.4|25397.4|26197.4|25397.4|26197.8|25397.8|26197.4|25397.4|3
1687531500000|2023-06-23 14:45:00|26197.3|25397.3|26197.7|25397.7|26198.8|25398.8|26197.1|25397.1|18
1687531800000|2023-06-23 14:50:00|26197.6|25397.6|26090.2|25290.2|26199.7|25399.7|26090.2|25290.2|16
1687532100000|2023-06-23 14:55:00|26090.7|25290.7|26145.6|25345.6|26208|25408|26077.7|25277.7|7
1687532400000|2023-06-23 15:00:00|26143.1|25343.1|26122.9|25322.9|26143.1|25343.1|26122.9|25322.9|0
1687532700000|2023-06-23 15:05:00|26148.3|25348.3|26088|25288|26150.7|25350.7|26088|25288|4
1687533000000|2023-06-23 15:10:00|26080.8|25280.8|26100.5|25300.5|26125.5|25325.5|26080.6|25280.6|1
1687533300000|2023-06-23 15:15:00|26100.3|25300.3|26084.9|25284.9|26100.3|25300.3|26072.5|25272.5|0
1687533600000|2023-06-23 15:20:00|26089.7|25289.7|26090.1|25290.1|26090.1|25290.1|26089.7|25289.7|0
1687533900000|2023-06-23 15:25:00|26087.6|25287.6|26087.6|25287.6|26087.6|25287.6|26087.6|25287.6|0
1687534200000|2023-06-23 15:30:00|26073.1|25273.1|25679.7|25655.7|26073.1|25658.1|25658.1|25253.6|0
1687534500000|2023-06-23 15:35:00|25677.2|25653.2|25674.6|25650.6|25677.2|25653.2|25674.6|25650.6|1
1687534800000|2023-06-23 15:40:00|25672.2|25648.2|26052.6|25252.6|26060.1|25648.2|25627.9|25182.7|7
1687535100000|2023-06-23 15:45:00|26050.1|25250.1|26057.2|25257.2|26057.3|25257.3|26022.6|25222.6|0
1687535400000|2023-06-23 15:50:00|26057.1|25257.1|26041.8|25241.8|26057.6|25257.6|26012.6|25212.6|1
1687535700000|2023-06-23 15:55:00|26041.7|25241.7|26057.5|25257.5|26059.9|25259.9|26024.9|25224.9|1
1687536000000|2023-06-23 16:00:00|26057.3|25257.3|26062.6|25262.6|26062.6|25262.6|26020|25220|0
1687536300000|2023-06-23 16:05:00|26063.2|25263.2|26077.5|25277.5|26077.6|25277.6|26057.6|25257.6|0
1687536600000|2023-06-23 16:10:00|26077.6|25277.6|26077.5|25277.5|26077.6|25277.6|26070|25270|0
1687536900000|2023-06-23 16:15:00|26070|25270|26067.4|25267.4|26075.2|25665.6|25688.6|25262.5|2
1687537200000|2023-06-23 16:20:00|26065|25265|26066.9|25266.9|26077.1|25277.1|26062.6|25262.6|0
1687537500000|2023-06-23 16:25:00|26064.4|25264.4|26089.8|25289.8|26097.7|25639.4|25679.4|25261.9|15
1687537800000|2023-06-23 16:30:00|26089.7|25289.7|26069.4|25269.4|26089.7|25289.7|26062.2|25262.2|10
1687538100000|2023-06-23 16:35:00|26067|25267|26029.4|25229.4|26069.4|25269.4|26024.4|25224.4|5
1687538400000|2023-06-23 16:40:00|26026.9|25226.9|26019.5|25219.5|26034.5|25234.5|26019.5|25219.5|4
1687538700000|2023-06-23 16:45:00|26019.8|25219.8|26042.1|25242.1|26082.1|25282.1|26019.8|25219.8|8
1687539000000|2023-06-23 16:50:00|26042.2|25242.2|26074.7|25274.7|26074.7|25274.7|26042.2|25242.2|0
1687539300000|2023-06-23 16:55:00|26074.6|25274.6|26069.5|25269.5|26074.6|25274.6|26062.5|25262.5|5
1687539600000|2023-06-23 17:00:00|26071.9|25271.9|26029|25229|26071.9|25271.9|26021.5|25221.5|3
1687539900000|2023-06-23 17:05:00|26031.8|25231.8|26064.4|25264.4|26076.9|25276.9|26031.7|25231.7|9
1687540200000|2023-06-23 17:10:00|26074.4|25274.4|26069.6|25269.6|26086.8|25286.8|26062|25262|0
1687540500000|2023-06-23 17:15:00|26069.9|25269.9|26101.5|25301.5|26144.4|25344.4|26069.6|25269.6|5
1687540800000|2023-06-23 17:20:00|26089.3|25289.3|26103.9|25303.9|26111.5|25311.5|26089.3|25289.3|0
1687541100000|2023-06-23 17:25:00|26104|25304|26196.8|25396.8|26256|25836.7|25723.9|25296.5|7
1687541400000|2023-06-23 17:30:00|26196.9|25396.9|26144.3|25344.3|26196.9|25396.9|26094.2|25294.2|4
1687541700000|2023-06-23 17:35:00|26141.8|25341.8|26111.8|25311.8|26141.8|25341.8|26111.8|25311.8|2
1687542000000|2023-06-23 17:40:00|26111.7|25311.7|26118.1|25318.1|26134.9|25334.9|26085.6|25285.6|1
1687542300000|2023-06-23 17:45:00|26119.2|25319.2|26152.3|25352.3|26169.4|25369.4|26084.8|25284.8|2
1687542600000|2023-06-23 17:50:00|26140.1|25340.1|26153|25353|26153|25353|26108|25308|1
1687542900000|2023-06-23 17:55:00|26150.5|25350.5|26137.5|25337.5|26179.2|25379.2|26110.5|25310.5|1
1687780800000|2023-06-26 12:00:00|26186.4|25386.4|26234|25434|26239|25439|26134.3|25334.3|20
1687781100000|2023-06-26 12:05:00|26261.2|25461.2|26296.3|25496.3|26338.8|25538.8|26261.2|25461.2|2
1687781400000|2023-06-26 12:10:00|26296|25496|26223.6|25423.6|26326|25526|26223.6|25423.6|5
1687781700000|2023-06-26 12:15:00|26236|25436|26253.4|25453.4|26253.4|25453.4|26236|25436|2
1687782000000|2023-06-26 12:20:00|26250.9|25450.9|26250.9|25450.9|26250.9|25450.9|26250.9|25450.9|2
1687782300000|2023-06-26 12:25:00|26255.8|25455.8|26248.3|25448.3|26268.4|25468.4|26248.3|25448.3|2
1687782600000|2023-06-26 12:30:00|26248.2|25448.2|26248.2|25448.2|26248.2|25448.2|26248.2|25448.2|1
1687782900000|2023-06-26 12:35:00|||||||||3
1687783200000|2023-06-26 12:40:00|26255.6|25455.6|26248.2|25448.2|26273.1|25868.6|25890.6|25448.1|2
1687783500000|2023-06-26 12:45:00|26247.9|25447.9|26248.2|25448.2|26248.2|25448.2|26247.9|25447.9|2
1687783800000|2023-06-26 12:50:00|||||||||2
1687784100000|2023-06-26 12:55:00|||||||||2
1687784400000|2023-06-26 13:00:00|26248.1|25448.1|26228.2|25428.2|26248.1|25448.1|26200.9|25400.9|5
1687784700000|2023-06-26 13:05:00|26233.1|25433.1|26233.1|25433.1|26235.6|25435.6|26213.2|25413.2|20
1687785000000|2023-06-26 13:10:00|25843.1|25803.1|25855.5|25815.5|26238.1|25833.5|25843.1|25438|7
1687785300000|2023-06-26 13:15:00|26228.1|25428.1|26203.3|25403.3|26238|25438|26200.8|25400.8|6
1687785600000|2023-06-26 13:20:00|26208.2|25408.2|26200.7|25400.7|26247.9|25447.9|26188.2|25388.2|11
1687785900000|2023-06-26 13:25:00|26200.6|25400.6|26200.6|25400.6|26200.6|25400.6|26198.1|25398.1|1
1687786200000|2023-06-26 13:30:00|26198.1|25398.1|26210.4|25410.4|26210.5|25410.5|26198.1|25398.1|7
1687786500000|2023-06-26 13:35:00|26208|25408|26207.9|25407.9|26208|25408|26203|25403|15
1687786800000|2023-06-26 13:40:00|||||||||5
1687787100000|2023-06-26 13:45:00|26210.4|25410.4|26235.2|25435.2|26260.1|25460.1|26210.4|25410.4|9
1687787400000|2023-06-26 13:50:00|26235.3|25435.3|26262.9|25462.9|26262.9|25462.9|26210.3|25410.3|25
1687787700000|2023-06-26 13:55:00|26265.4|25465.4|26432.7|25632.7|26557.8|25757.8|26265.4|25465.4|31
1687788000000|2023-06-26 14:00:00|26425.2|25625.2|26537.3|25737.3|26749.5|25949.5|26425.2|25625.2|21
1687788300000|2023-06-26 14:05:00|26584.8|25784.8|26632.3|25832.3|26644.8|25844.8|26577.4|25777.4|2
1687788600000|2023-06-26 14:10:00|26595.2|25795.2|26632.3|25832.3|26637.3|25837.3|26584.8|25784.8|13
1687788900000|2023-06-26 14:15:00|26642.2|25842.2|26644.8|25844.8|26749.8|26272.3|26312.1|25829.8|11
1687789200000|2023-06-26 14:20:00|26642.3|25842.3|26674.6|25874.6|26682.1|26214.7|26252.1|25834.8|7
1687789500000|2023-06-26 14:25:00|26672.1|25872.1|26654.6|25854.6|26672.1|26214.6|26252.1|25837.1|15
1687789800000|2023-06-26 14:30:00|26659.6|25859.6|26662.1|25862.1|26667.1|25867.1|26639.6|25839.6|20
1687790100000|2023-06-26 14:35:00|26664.6|25864.6|26794.2|25994.2|26794.2|26312.5|26286.5|25859.6|27
1687790400000|2023-06-26 14:40:00|26429.3|26389.3|26942.7|26142.7|26945.4|26519|26429.2|26029.1|25
1687790700000|2023-06-26 14:45:00|26942.8|26142.8|26858.7|26058.7|26972.9|26172.9|26819.3|26019.3|13
1687791000000|2023-06-26 14:50:00|26859|26059|26740.3|25940.3|26859|26312.9|26328.1|25858.7|15
1687791300000|2023-06-26 14:55:00|26735.3|25935.3|26668.5|25868.5|26735.3|25935.3|26661.1|25861.1|27
1687791600000|2023-06-26 15:00:00|26671|25871|26675.5|25875.5|26700.7|25900.7|26668.1|25868.1|6
1687791900000|2023-06-26 15:05:00|26658.2|25858.2|26626.9|25826.9|26658.2|25858.2|26624.4|25824.4|21
1687792200000|2023-06-26 15:10:00|26634.3|25834.3|26619.2|25819.2|26639.4|25839.4|26619.2|25819.2|8
1687792500000|2023-06-26 15:15:00|26619.3|25819.3|26616.8|25816.8|26619.3|25819.3|26616.8|25816.8|15
1687792800000|2023-06-26 15:20:00|26519.1|25719.1|26316.9|25516.9|26569.1|25769.1|26316.9|25516.9|22
1687793100000|2023-06-26 15:25:00|26289.7|25489.7|26220.2|25420.2|26289.7|25489.7|26210.3|25410.3|14
1687793400000|2023-06-26 15:30:00|26220.1|25420.1|26220|25420|26249.7|25449.7|26220|25420|10
1687793700000|2023-06-26 15:35:00|26222.5|25422.5|26222.5|25422.5|26234.9|25807.4|25845|25405.2|3
1687794000000|2023-06-26 15:40:00|26220|25420|26182.9|25382.9|26222.5|25422.5|26180.5|25380.5|8
1687794300000|2023-06-26 15:45:00|26178|25378|26242.4|25442.4|26242.4|25442.4|26175.4|25375.4|6
1687794600000|2023-06-26 15:50:00|26239.9|25439.9|26252.2|25452.2|26252.2|25452.2|26232.5|25432.5|4
1687794900000|2023-06-26 15:55:00|26237.4|25437.4|26242.3|25442.3|26242.3|25442.3|26230|25430|5
1687795200000|2023-06-26 16:00:00|26252.2|25452.2|26259.6|25459.6|26271.9|25471.9|26237.4|25437.4|2
1687795500000|2023-06-26 16:05:00|26247.2|25447.2|26242.3|25442.3|26262.1|25462.1|26229.9|25429.9|7
1687795800000|2023-06-26 16:10:00|26244.7|25444.7|26212.7|25412.7|26244.7|25444.7|26210.2|25410.2|7
1687796100000|2023-06-26 16:15:00|26210.2|25410.2|26240|25440|26242.4|25442.4|26195.1|25395.1|6
1687796400000|2023-06-26 16:20:00|26242.4|25442.4|26416.6|25616.6|26421.6|25621.6|26242.4|25442.4|27
1687796700000|2023-06-26 16:25:00|26421.6|25621.6|26554|25754|26556.5|26094.2|26134.2|25621.6|19
1687797000000|2023-06-26 16:30:00|26556.5|25756.5|26324.5|25524.5|26556.5|25756.5|26324.5|25524.5|35
1687797300000|2023-06-26 16:35:00|26329.4|25529.4|26371.4|25571.4|26371.5|25571.5|26327|25527|4
1687797600000|2023-06-26 16:40:00|26376.4|25576.4|26349.2|25549.2|26394.3|25594.3|26296.9|25496.9|7
1687797900000|2023-06-26 16:45:00|26356.6|25556.6|26329.1|25529.1|26361.6|25904.2|25944.2|25526.6|7
1687798200000|2023-06-26 16:50:00|26326.6|25526.6|26217.4|25417.4|26331.5|25531.5|26217.4|25417.4|3
1687798500000|2023-06-26 16:55:00|26227.3|25427.3|26232.1|25432.1|26232.1|25432.1|26214.8|25414.8|33
1687798800000|2023-06-26 17:00:00|26229.7|25429.7|26242.4|25442.4|26249.8|25449.8|26224.7|25424.7|6
1687799100000|2023-06-26 17:05:00|26247.3|25447.3|26319.4|25519.4|26358.9|25959.1|25889.5|25447.3|11
1687799400000|2023-06-26 17:10:00|26321.9|25521.9|26306.9|25506.9|26361.4|25561.4|26306.9|25506.9|3
1687799700000|2023-06-26 17:15:00|26302|25502|26262.5|25462.5|26302|25502|26247.4|25447.4|27
1687800000000|2023-06-26 17:20:00|26274.8|25474.8|26259.9|25459.9|26289.6|25489.6|26259.9|25459.9|3
1687800300000|2023-06-26 17:25:00|26262.4|25462.4|26269.6|25469.6|26356.7|25914|25899.7|25452.4|30
1687800600000|2023-06-26 17:30:00|26274.5|25474.5|26264.5|25464.5|26286.7|25486.7|26264.5|25464.5|6
1687800900000|2023-06-26 17:35:00|26271.9|25471.9|26256.9|25456.9|26274.4|25474.4|26247.1|25447.1|15
1687801200000|2023-06-26 17:40:00|26254.4|25454.4|26247|25447|26256.9|25456.9|26247|25447|1
1687801500000|2023-06-26 17:45:00|26256.9|25456.9|26256.8|25456.8|26256.9|25456.9|26256.8|25456.8|1
1687801800000|2023-06-26 17:50:00|26254.4|25454.4|26249.3|25449.3|26254.4|25454.4|26249.3|25449.3|0
1687802100000|2023-06-26 17:55:00|26249.2|25449.2|26231.6|25431.6|26249.2|25809.2|25849.2|25416.8|8
1687867200000|2023-06-27 12:00:00|26280.6|25480.6|26423.9|25623.9|26438.7|25638.7|26227.6|25427.6|10
1687867500000|2023-06-27 12:05:00|26424|25624|26347.2|25547.2|26533.9|25733.9|26335|25535|9
1687867800000|2023-06-27 12:10:00|26342.2|25542.2|26356.7|25556.7|26361.7|25561.7|26342.2|25542.2|1
1687868100000|2023-06-27 12:15:00|26359.1|25559.1|26331.4|25531.4|26411.3|25611.3|26331.4|25531.4|6
1687868400000|2023-06-27 12:20:00|26331.3|25531.3|26291.4|25491.4|26331.3|25531.3|26279.7|25479.7|3
1687868700000|2023-06-27 12:25:00|26296.4|25496.4|26291.4|25491.4|26296.4|25496.4|26291.4|25491.4|2
1687869000000|2023-06-27 12:30:00|26308.4|25508.4|26291.3|25491.3|26308.4|25508.4|26291.3|25491.3|15
1687869300000|2023-06-27 12:35:00|26293.7|25493.7|26321.2|25521.2|26328.6|25528.6|26286.3|25486.3|2
1687869600000|2023-06-27 12:40:00|26326.1|25526.1|26333.7|25533.7|26333.7|25898.8|25938.7|25521.2|3
1687869900000|2023-06-27 12:45:00|26334.2|25534.2|26373.8|25573.8|26446.2|25991.8|25993.7|25534.2|20
1687870200000|2023-06-27 12:50:00|26371.3|25571.3|26393.7|25593.7|26396.2|25596.2|26368.8|25568.8|1
1687870500000|2023-06-27 12:55:00|26381.2|25581.2|26393.7|25593.7|26396.2|25596.2|26376.2|25576.2|8
1687870800000|2023-06-27 13:00:00|26401.2|25601.2|26366.2|25566.2|26401.2|25968.7|25958.7|25538.7|12
1687871100000|2023-06-27 13:05:00|26373.7|25573.7|26396.2|25596.2|26426.2|26024.2|26045.7|25573.7|6
1687871400000|2023-06-27 13:10:00|26408.4|25608.4|26406.3|25606.3|26416.2|25616.2|26406.2|25606.2|5
1687871700000|2023-06-27 13:15:00|26403.8|25603.8|26376|25576|26408.7|25608.7|26376|25576|6
1687872000000|2023-06-27 13:20:00|26373.5|25573.5|26396.3|25596.3|26396.3|25596.3|26368.4|25568.4|1
1687872300000|2023-06-27 13:25:00|26393.8|25593.8|26365.9|25565.9|26396.3|25596.3|26348.5|25548.5|28
1687872600000|2023-06-27 13:30:00|26370.9|25570.9|26395.8|25595.8|26395.9|25595.9|26368.4|25568.4|18
1687872900000|2023-06-27 13:35:00|26393.3|25593.3|26373.8|25573.8|26421.3|26006.3|26046.3|25541.3|9
1687873200000|2023-06-27 13:40:00|26381.1|25581.1|26380.6|25580.6|26401.3|25983.8|26023.8|25496.3|1
1687873500000|2023-06-27 13:45:00|26385.6|25585.6|26306.2|25506.2|26395.6|25595.6|26300.6|25500.6|6
1687873800000|2023-06-27 13:50:00|26308.6|25508.6|26306.2|25506.2|26308.7|25508.7|26291.1|25491.1|10
1687874100000|2023-06-27 13:55:00|26303.7|25503.7|26433.7|25633.7|26458.7|25658.7|26303.7|25503.7|25
1687874400000|2023-06-27 14:00:00|26348.7|25548.7|26408.1|25608.1|26456.2|25656.2|26348.7|25548.7|41
1687874700000|2023-06-27 14:05:00|26407.9|25607.9|26398|25598|26410.5|25610.5|26388|25588|21
1687875000000|2023-06-27 14:10:00|26395.6|25595.6|26390.5|25590.5|26398|25598|26373|25573|6
1687875300000|2023-06-27 14:15:00|26380.8|25580.8|26328|25528|26380.8|25580.8|26328|25528|3
1687875600000|2023-06-27 14:20:00|26327.8|25527.8|26299.5|25499.5|26345|25545|26294.8|25494.8|7
1687875900000|2023-06-27 14:25:00|26297|25497|26304.3|25504.3|26306.8|25506.8|26294.6|25494.6|4
1687876200000|2023-06-27 14:30:00|26304|25504|26326.6|25526.6|26353.7|25553.7|26304|25504|12
1687876500000|2023-06-27 14:35:00|26336.3|25536.3|26336.5|25536.5|26336.6|25536.6|26336.3|25536.3|5
1687876800000|2023-06-27 14:40:00|26334|25534|26339.2|25539.2|26344.1|25911.5|25941.6|25499.8|9
1687877100000|2023-06-27 14:45:00|26339.1|25539.1|26331.6|25531.6|26339.1|25539.1|26331.6|25531.6|2
1687877400000|2023-06-27 14:50:00|25961.3|25921.3|25958.8|25918.8|26343.8|25921.3|25958.8|25543.8|4
1687877700000|2023-06-27 14:55:00|||||||||1
1687878000000|2023-06-27 15:00:00|25948.3|25924.3|26366.2|25566.2|26366.2|25924.3|25938.4|25541.3|5
1687878300000|2023-06-27 15:05:00|26373.5|25573.5|26356.2|25556.2|26373.7|25573.7|26356.2|25556.2|2
1687878600000|2023-06-27 15:10:00|26353.7|25553.7|25961.2|25921.2|26353.7|25936.1|25948.1|25536.3|9
1687878900000|2023-06-27 15:15:00|25961.3|25921.3|25948.3|25924.3|25961.3|25924.4|25948.3|25918.8|2
1687879200000|2023-06-27 15:20:00|25961.3|25921.3|26361.3|25561.3|26366.3|25921.3|25961.3|25561.3|5
1687879500000|2023-06-27 15:25:00|26358.8|25558.8|26358.8|25558.8|26358.8|25558.8|26358.8|25558.8|2
1687879800000|2023-06-27 15:30:00|26356.3|25556.3|25968.7|25928.7|26356.3|25931.3|25968.7|25553.8|3
1687880100000|2023-06-27 15:35:00|25953.2|25929.2|25948.1|25924.1|25953.2|25929.2|25948.1|25911.2|3
1687880400000|2023-06-27 15:40:00|25948|25924|25947.8|25923.8|25948|25924|25947.8|25923.8|1
1687880700000|2023-06-27 15:45:00|25948|25924|26363.4|25563.4|26363.5|25924|25948|25563.4|4
1687881000000|2023-06-27 15:50:00|26365.9|25565.9|25978.3|25938.3|26365.9|25940.9|25978.3|25563.3|36
1687881300000|2023-06-27 15:55:00|25967.8|25943.8|26368.2|25568.2|26368.3|25943.8|25965.3|25565.8|22
1687881600000|2023-06-27 16:00:00|26365.7|25565.7|26398.1|25598.1|26398.2|25598.2|26365.7|25565.7|6
1687881900000|2023-06-27 16:05:00|26395.6|25595.6|26390.4|25590.4|26408.3|26003.4|25994.3|25575.4|3
1687882200000|2023-06-27 16:10:00|25987.9|25947.9|26380.4|25580.4|26380.4|25947.9|25987.9|25580.4|4
1687882500000|2023-06-27 16:15:00|26382.8|25582.8|26380.4|25580.4|26382.9|25582.9|26377.9|25577.9|0
1687882800000|2023-06-27 16:20:00|26380.3|25580.3|26437.7|25637.7|26442.7|26025.2|26022.6|25577.7|4
1687883100000|2023-06-27 16:25:00|26440.1|25640.1|26400.2|25600.2|26465.2|26040.1|26062.2|25595.2|13
1687883400000|2023-06-27 16:30:00|26407.7|25607.7|26402.6|25602.6|26412.5|25612.5|26382.8|25582.8|3
1687883700000|2023-06-27 16:35:00|26400.2|25600.2|26417.6|25617.6|26417.6|26025.6|26049.6|25595.1|4
1687884000000|2023-06-27 16:40:00|26415.2|25615.2|26407.6|25607.6|26422.6|25622.6|26405.1|25605.1|0
1687884300000|2023-06-27 16:45:00|26407.5|25607.5|26017.5|25977.5|26407.5|25980|26017.5|25602.5|0
1687884600000|2023-06-27 16:50:00|26380|25580|26367.6|25567.6|26380|25942.5|25982.5|25567.6|3
1687884900000|2023-06-27 16:55:00|26365.2|25565.2|26357.7|25557.7|26365.2|25565.2|26355.2|25555.2|1
1687885200000|2023-06-27 17:00:00|26355.3|25555.3|25954.7|25930.7|26362.5|25933.2|25954.7|25552.7|11
1687885500000|2023-06-27 17:05:00|25952.2|25928.2|25970.1|25930.1|26362.6|25933.2|25952.2|25552.6|2
1687885800000|2023-06-27 17:10:00|25957.1|25933.1|26355.1|25555.1|26355.1|25947.9|25957.1|25552.6|5
1687886100000|2023-06-27 17:15:00|26357.5|25557.5|26357.5|25557.5|26357.5|25557.5|26357.5|25557.5|0
1687886400000|2023-06-27 17:20:00|26357.6|25557.6|26357.6|25557.6|26357.6|25933.2|25957.2|25552.7|2
1687886700000|2023-06-27 17:25:00|26355.2|25555.2|26449.9|25649.9|26454.9|25940|25980|25555.2|15
1687887000000|2023-06-27 17:30:00|26452.4|25652.4|26430.2|25630.2|26467.4|25667.4|26425.3|25625.3|1
1687887300000|2023-06-27 17:35:00|26427.7|25627.7|26417.7|25617.7|26427.7|25627.7|26417.7|25617.7|0
1687887600000|2023-06-27 17:40:00|26417.6|25617.6|26437.3|25637.3|26444.8|25995.1|26029.8|25612.3|2
1687887900000|2023-06-27 17:45:00|26439.8|25639.8|26091.7|26051.7|26454.8|26051.7|26091.7|25637.3|2
1687888200000|2023-06-27 17:50:00|26092.2|26052.2|26529.6|25729.6|26537.2|26060.2|26079.2|25672.2|19
1687888500000|2023-06-27 17:55:00|26527.1|25727.1|26469.7|25669.7|26529.6|25729.6|26469.7|25669.7|6
1687953600000|2023-06-28 12:00:00|26485.4|25685.4|26351.6|25551.6|26485.4|25913.1|25933.6|25502.2|25
1687953900000|2023-06-28 12:05:00|26349.1|25549.1|26326.7|25526.7|26356.3|25556.3|26314.9|25514.9|2
1687954200000|2023-06-28 12:10:00|||||||||1
1687954500000|2023-06-28 12:15:00|26324.3|25524.3|26283|25483|26324.3|25912|25933.5|25483|2
1687954800000|2023-06-28 12:20:00|26239.9|25439.9|26108.5|25308.5|26240.6|25440.6|26021.8|25221.8|37
1687955100000|2023-06-28 12:25:00|26118.1|25318.1|26118.5|25318.5|26118.5|25318.5|26118.1|25318.1|1
1687955400000|2023-06-28 12:30:00|26121|25321|26121|25321|26121|25321|26120.9|25320.9|0
1687955700000|2023-06-28 12:35:00|26120.9|25320.9|26098.5|25298.5|26120.9|25320.9|26098.5|25298.5|5
1687956000000|2023-06-28 12:40:00|26084.1|25284.1|26042.5|25242.5|26084.1|25284.1|26040.1|25240.1|18
1687956300000|2023-06-28 12:45:00|26064|25264|26064.5|25264.5|26064.5|25264.5|26063.1|25263.1|4
1687956600000|2023-06-28 12:50:00|26064.4|25264.4|26122.3|25322.3|26122.3|25322.3|26064.4|25264.4|1
1687956900000|2023-06-28 12:55:00|26119.8|25319.8|26119.8|25319.8|26129.4|25329.4|26119.8|25319.8|2
1687957200000|2023-06-28 13:00:00|26103.9|25303.9|26046.4|25246.4|26103.9|25303.9|26023.9|25223.9|20
1687957500000|2023-06-28 13:05:00|26063.2|25263.2|26063.2|25263.2|26063.2|25263.2|26063.2|25263.2|0
1687957800000|2023-06-28 13:10:00|26046.4|25246.4|26063.2|25263.2|26063.2|25263.2|26046.4|25246.4|3
1687958100000|2023-06-28 13:15:00|26063.1|25263.1|26043.9|25243.9|26063.2|25603.9|25643.8|25224|14
1687958400000|2023-06-28 13:20:00|26041.4|25241.4|26038.8|25238.8|26041.4|25241.4|26033.9|25233.9|1
1687958700000|2023-06-28 13:25:00|26041.1|25241.1|26040|25240|26043|25640.8|25664.8|25233.8|1
1687959000000|2023-06-28 13:30:00|26042.4|25242.4|26052.1|25252.1|26052.1|25629.5|25667.1|25242.4|3
1687959300000|2023-06-28 13:35:00|26052|25252|26013.2|25213.2|26052|25252|26013.2|25213.2|16
1687959600000|2023-06-28 13:40:00|26013.9|25213.9|25764.8|24964.8|26013.9|25575.9|25381.2|24964.8|47
1687959900000|2023-06-28 13:45:00|25777.3|24977.3|25371.6|25347.6|25777.3|25352.5|25366.6|24964.8|21
1687960200000|2023-06-28 13:50:00|25372.4|25348.4|25793.7|24993.7|25837|25348.4|25372.4|24979.6|8
1687960500000|2023-06-28 13:55:00|25796|24996|25825.7|25025.7|25842.2|25427|25467|24996|6
1687960800000|2023-06-28 14:00:00|25830.4|25030.4|25932.4|25132.4|25946.8|25146.8|25830.4|25030.4|11
1687961100000|2023-06-28 14:05:00|25927.4|25127.4|25837.4|25037.4|25927.4|25127.4|25837.4|25037.4|20
1687961400000|2023-06-28 14:10:00|25435.8|25395.8|25815.3|25015.3|25827.4|25400.4|25419.5|25003.6|10
1687961700000|2023-06-28 14:15:00|25812.9|25012.9|25812.8|25012.8|25815.3|25015.3|25812.8|25012.8|2
1687962000000|2023-06-28 14:20:00|25810.4|25010.4|25425.2|25385.2|25810.4|25387.9|25425.2|25010.2|0
1687962300000|2023-06-28 14:25:00|25414.9|25390.9|25886.4|25086.4|25893.6|25404.4|25414.7|25036.9|9
1687962600000|2023-06-28 14:30:00|25891.3|25091.3|25873.5|25073.5|25893.6|25093.6|25861.5|25061.5|6
1687962900000|2023-06-28 14:35:00|25868.7|25068.7|26000.5|25200.5|26000.5|25200.5|25844.1|25044.1|40
1687963200000|2023-06-28 14:40:00|25987.9|25187.9|25972.4|25172.4|25987.9|25187.9|25972.4|25172.4|3
1687963500000|2023-06-28 14:45:00|25972|25172|25966.9|25166.9|25972.2|25172.2|25966.8|25166.8|1
1687963800000|2023-06-28 14:50:00|25993.2|25193.2|25941.8|25141.8|25997.9|25197.9|25936.9|25136.9|3
1687964100000|2023-06-28 14:55:00|25941.9|25141.9|25890|25090|25941.9|25497.2|25521.2|25090|4
1687964400000|2023-06-28 15:00:00|25526.8|25486.8|25472.9|25432.9|25882.7|25492.2|25472.9|25057.9|2
1687964700000|2023-06-28 15:05:00|25462.4|25438.4|25865.3|25065.3|25865.3|25438.4|25460|25065.3|4
1687965000000|2023-06-28 15:10:00|25491.6|25467.6|25852.9|25052.9|25865.8|25467.6|25475.3|25052.9|6
1687965300000|2023-06-28 15:15:00|25867.2|25067.2|25931.8|25131.8|25941.8|25435.5|25475.2|25067.2|6
1687965600000|2023-06-28 15:20:00|25926.8|25126.8|25913.9|25113.9|25926.8|25126.8|25912.6|25112.6|4
1687965900000|2023-06-28 15:25:00|25916.3|25116.3|25879.7|25079.7|25916.4|25421.2|25438.2|25008.7|17
1687966200000|2023-06-28 15:30:00|25882.1|25082.1|25874.7|25074.7|25882.2|25082.2|25874.7|25074.7|0
1687966500000|2023-06-28 15:35:00|25872.3|25072.3|25884.8|25084.8|25896.9|25096.9|25865.6|25065.6|1
1687966800000|2023-06-28 15:40:00|25884.6|25084.6|25898.9|25098.9|25903.9|25103.9|25840.3|25040.3|9
1687967100000|2023-06-28 15:45:00|25884.4|25084.4|25887.2|25087.2|25894.4|25094.4|25884.4|25084.4|2
1687967400000|2023-06-28 15:50:00|25892|25092|25879.4|25079.4|25899.1|25099.1|25879.4|25079.4|2
1687967700000|2023-06-28 15:55:00|25881.8|25081.8|25888.8|25088.8|25888.8|25088.8|25881.8|25081.8|1
1687968000000|2023-06-28 16:00:00|25891.2|25091.2|25518.7|25478.7|25893.7|25478.7|25518.5|25091.2|0
1687968300000|2023-06-28 16:05:00|25913|25113|25921.3|25121.3|25926.4|25126.4|25913|25113|6
1687968600000|2023-06-28 16:10:00|25519.7|25479.7|25913.7|25113.7|25921.3|25479.7|25518.8|25113.7|2
1687968900000|2023-06-28 16:15:00|25923.7|25123.7|25543.4|25503.4|25923.7|25503.4|25542.7|25108.3|0
1687969200000|2023-06-28 16:20:00|25543.9|25503.9|25518.4|25478.4|25908.4|25516.2|25518.4|25100.9|7
1687969500000|2023-06-28 16:25:00|25518|25478|25854.3|25054.3|25881.3|25478|25488.8|25054.3|13
1687969800000|2023-06-28 16:30:00|25462.4|25422.4|25903.6|25103.6|25926.1|25422.4|25462.4|25056.2|11
1687970100000|2023-06-28 16:35:00|25901.2|25101.2|25903.4|25103.4|25904|25104|25901.1|25101.1|5
1687970400000|2023-06-28 16:40:00|25901|25101|25900.9|25100.9|25901|25101|25900.9|25100.9|0
1687970700000|2023-06-28 16:45:00|25900.8|25100.8|25910.8|25110.8|25911.7|25111.7|25900.8|25100.8|2
1687971000000|2023-06-28 16:50:00|||||||||1
1687971300000|2023-06-28 16:55:00|25896.5|25096.5|25500.3|25476.3|25912.2|25482.2|25500.3|25095.8|8
1687971600000|2023-06-28 17:00:00|25500.4|25476.4|25868.9|25068.9|25871.3|25476.5|25500|25068.9|4
1687971900000|2023-06-28 17:05:00|25866.5|25066.5|25493.4|25453.4|25866.5|25453.5|25493.4|25029.9|5
1687972200000|2023-06-28 17:10:00|25494.4|25454.4|25893.4|25093.4|25898.3|25454.4|25494.4|25093.4|3
1687972500000|2023-06-28 17:15:00|25893.5|25093.5|25910|25110|25910|25110|25893.2|25093.2|1
1687972800000|2023-06-28 17:20:00|25921.9|25121.9|25888.4|25088.4|25924.5|25124.5|25883.5|25083.5|4
1687973100000|2023-06-28 17:25:00|25888.3|25088.3|25907.9|25107.9|25907.9|25107.9|25878.6|25078.6|14
1687973400000|2023-06-28 17:30:00|25910.3|25110.3|25559.7|25519.7|25924.7|25519.7|25558.9|25105.5|3
1687973700000|2023-06-28 17:35:00|25560.7|25520.7|25560.7|25520.7|25953.2|25521.2|25560.7|25153.2|2
1687974000000|2023-06-28 17:40:00|25560.6|25520.6|26000.6|25200.6|26000.6|25521.2|25560.6|25153.1|3
1687974300000|2023-06-28 17:45:00|26018.1|25218.1|26018.1|25218.1|26086.9|25286.9|25998.1|25198.1|59
1687974600000|2023-06-28 17:50:00|26005.6|25205.6|26005.6|25205.6|26008.1|25208.1|26005.6|25205.6|2
1687974900000|2023-06-28 17:55:00|26008.1|25208.1|26008.9|25208.9|26008.9|25208.9|25931.3|25131.3|9
1688040000000|2023-06-29 12:00:00|25977.3|25177.3|26118|25318|26120.5|25320.5|25977.3|25177.3|8
1688040300000|2023-06-29 12:05:00|26115.6|25315.6|26295.6|25495.6|26410.5|25968.1|26005|25315.6|34
1688040600000|2023-06-29 12:10:00|26298.1|25498.1|26327.9|25527.9|26335.4|25535.4|26293.1|25493.1|4
1688040900000|2023-06-29 12:15:00|26330.3|25530.3|26219|25419|26340.4|25910.4|25949.7|25375.4|5
1688041200000|2023-06-29 12:20:00|26223.7|25423.7|26287.6|25487.6|26287.6|25487.6|26223.7|25423.7|2
1688041500000|2023-06-29 12:25:00|26282.7|25482.7|26222.7|25422.7|26287.6|25850.7|25874.7|25410.2|3
1688041800000|2023-06-29 12:30:00|26222.6|25422.6|26343.9|25543.9|26343.9|25921.4|25882.2|25422.6|11
1688042100000|2023-06-29 12:35:00|25966.4|25926.4|26019.2|25979.2|26394.2|25979.2|25963.8|25577.7|6
1688042400000|2023-06-29 12:40:00|26019|25979|26322.1|25522.1|26364|25992|26010.3|25522.1|4
1688042700000|2023-06-29 12:45:00|26321.9|25521.9|26321.7|25521.7|26326.9|25526.9|26319.4|25519.4|1
1688043000000|2023-06-29 12:50:00|26321.6|25521.6|26319.1|25519.1|26321.6|25521.6|26319.1|25519.1|1
1688043300000|2023-06-29 12:55:00|26323.8|25523.8|26374|25574|26376.5|25576.5|26321.6|25521.6|1
1688043600000|2023-06-29 13:00:00|26376.5|25576.5|26369.3|25569.3|26389.3|25971.7|26011.4|25546.5|2
1688043900000|2023-06-29 13:05:00|26376.7|25576.7|26384.4|25584.4|26429.3|26011.8|26025.7|25562.1|11
1688044200000|2023-06-29 13:10:00|26386.9|25586.9|26373.8|25573.8|26404.4|25986.8|26022|25561.9|2
1688044500000|2023-06-29 13:15:00|26392.7|25592.7|26361.3|25561.3|26393.5|25593.5|26348.8|25548.8|3
1688044800000|2023-06-29 13:20:00|26363.8|25563.8|26358.8|25558.8|26368.8|25568.8|26358.8|25558.8|0
1688045100000|2023-06-29 13:25:00|26361.1|25561.1|26358.7|25558.7|26368.7|25966.7|25988.2|25558.7|2
1688045400000|2023-06-29 13:30:00|26331.4|25531.4|26330.5|25530.5|26367.8|25567.8|26306.4|25506.4|5
1688045700000|2023-06-29 13:35:00|26328.1|25528.1|26298.7|25498.7|26328.1|25908.7|25948.7|25494.3|7
1688046000000|2023-06-29 13:40:00|26301.2|25501.2|26343.4|25543.4|26343.4|25905.5|25923.9|25501.2|2
1688046300000|2023-06-29 13:45:00|26343.2|25543.2|26219.6|25419.6|26368.5|25970.6|25991.2|25419.6|7
1688046600000|2023-06-29 13:50:00|26220.8|25420.8|26216.8|25416.8|26220.8|25420.8|26205.8|25405.8|0
1688046900000|2023-06-29 13:55:00|26231|25431|26237.5|25437.5|26237.6|25437.6|26231|25431|0
1688047200000|2023-06-29 14:00:00|26223.6|25423.6|26205.7|25405.7|26240|25440|26203.7|25403.7|16
1688047500000|2023-06-29 14:05:00|26203.4|25403.4|26128.9|25328.9|26203.4|25403.4|25993.2|25193.2|13
1688047800000|2023-06-29 14:10:00|26131.3|25331.3|26209.8|25409.8|26209.8|25409.8|26127.9|25327.9|0
1688048100000|2023-06-29 14:15:00|26210|25410|26208|25408|26215|25415|26198.5|25398.5|0
1688048400000|2023-06-29 14:20:00|26212.7|25412.7|26232.4|25432.4|26234.8|25434.8|26212.7|25412.7|0
1688048700000|2023-06-29 14:25:00|26233.7|25433.7|26204|25404|26234.9|25434.9|26196.9|25396.9|5
1688049000000|2023-06-29 14:30:00|26174|25374|26096.7|25296.7|26174|25374|26080|25280|1
1688049300000|2023-06-29 14:35:00|26101.5|25301.5|26110.5|25310.5|26110.5|25310.5|26101.5|25301.5|0
1688049600000|2023-06-29 14:40:00|26112.9|25312.9|26093.6|25293.6|26122.9|25322.9|26079.5|25279.5|0
1688049900000|2023-06-29 14:45:00|26081.8|25281.8|26052.7|25252.7|26081.8|25281.8|26052.7|25252.7|0
1688050200000|2023-06-29 14:50:00|26057.4|25257.4|26098.1|25298.1|26098.5|25298.5|26057.4|25257.4|3
1688050500000|2023-06-29 14:55:00|26098.5|25298.5|26104.4|25304.4|26105.3|25305.3|26086.5|25286.5|0
1688050800000|2023-06-29 15:00:00|26105.3|25305.3|26076|25276|26105.3|25305.3|26054.8|25254.8|1
1688051100000|2023-06-29 15:05:00|26078.4|25278.4|26077.9|25277.9|26085.7|25285.7|26077.9|25277.9|0
1688051400000|2023-06-29 15:10:00|26070.8|25270.8|26026.1|25226.1|26070.8|25643.2|25683.2|25226.1|3
1688051700000|2023-06-29 15:15:00|26030.8|25230.8|26040.2|25240.2|26040.2|25240.2|26026.1|25226.1|0
1688052000000|2023-06-29 15:20:00|26035.5|25235.5|26122.2|25322.2|26124.6|25610.2|25649.9|25185.3|6
1688052300000|2023-06-29 15:25:00|26124.6|25324.6|26105.9|25305.9|26140|25340|26083.2|25283.2|2
1688052600000|2023-06-29 15:30:00|26108.4|25308.4|26115.4|25315.4|26124.8|25324.8|26108.4|25308.4|1
1688052900000|2023-06-29 15:35:00|26117.6|25317.6|26128.6|25328.6|26142.7|25342.7|26117.6|25317.6|1
1688053200000|2023-06-29 15:40:00|26127|25327|26127.1|25327.1|26129.6|25329.6|26073.4|25273.4|1
1688053500000|2023-06-29 15:45:00|26112.1|25312.1|26088.3|25288.3|26112.1|25312.1|26088.3|25288.3|2
1688053800000|2023-06-29 15:50:00|26088.2|25288.2|26090.6|25290.6|26090.6|25290.6|26088.2|25288.2|0
1688054100000|2023-06-29 15:55:00|26127|25327|26139.5|25339.5|26139.5|25339.5|26127|25327|1
1688054400000|2023-06-29 16:00:00|26141.9|25341.9|26124.4|25324.4|26150|25350|26104.1|25304.1|9
1688054700000|2023-06-29 16:05:00|26122.4|25322.4|26110.4|25310.4|26125|25325|26109.2|25309.2|10
1688055000000|2023-06-29 16:10:00|26108.9|25308.9|26069.6|25269.6|26111.2|25311.2|26056.4|25256.4|2
1688055300000|2023-06-29 16:15:00|26071.4|25271.4|26089.7|25289.7|26089.7|25289.7|26065.8|25265.8|1
1688055600000|2023-06-29 16:20:00|26095|25295|26220.6|25420.6|26220.7|25690.4|25726.6|25290.2|2
1688055900000|2023-06-29 16:25:00|26222.9|25422.9|26204.2|25404.2|26262.6|25462.6|26171.1|25371.1|4
1688056200000|2023-06-29 16:30:00|26206.6|25406.6|26195.6|25395.6|26240.6|25440.6|26192.9|25392.9|4
1688056500000|2023-06-29 16:35:00|26193|25393|26193|25393|26193|25393|26193|25393|0
1688057100000|2023-06-29 16:45:00|26192.9|25392.9|26044.7|25244.7|26228.3|25428.3|26044.7|25244.7|9
1688057400000|2023-06-29 16:50:00|26045.3|25245.3|26220.5|25420.5|26222.4|25422.4|26044.4|25244.4|13
1688057700000|2023-06-29 16:55:00|26219.7|25419.7|26252.6|25452.6|26252.6|25452.6|26219.7|25419.7|3
1688058000000|2023-06-29 17:00:00|26255|25455|26275.3|25475.3|26275.3|25475.3|26250.1|25450.1|2
1688058300000|2023-06-29 17:05:00|26280|25480|26324|25524|26324|25524|26280|25480|6
1688058600000|2023-06-29 17:10:00|26323.8|25523.8|26301.7|25501.7|26326.8|25526.8|26252|25452|12
1688058900000|2023-06-29 17:15:00|26297.9|25497.9|26263.5|25463.5|26308.1|25508.1|26236.8|25436.8|6
1688059200000|2023-06-29 17:20:00|26263.4|25463.4|26299.3|25499.3|26304.6|25504.6|26263.4|25463.4|11
1688059500000|2023-06-29 17:25:00|26285.2|25485.2|26399.9|25599.9|26399.9|25937.6|25934.6|25485.1|46
1688059800000|2023-06-29 17:30:00|26400.1|25600.1|26304.9|25504.9|26403|25603|26273.7|25473.7|2
1688060100000|2023-06-29 17:35:00|26305.6|25505.6|26320.5|25520.5|26320.6|25520.6|26305.6|25505.6|2
1688060400000|2023-06-29 17:40:00|26313.3|25513.3|26308.5|25508.5|26313.3|25513.3|26308.5|25508.5|0
1688060700000|2023-06-29 17:45:00|26306.1|25506.1|26303.1|25503.1|26306.1|25506.1|26303.1|25503.1|0
1688061000000|2023-06-29 17:50:00|26303|25503|26303.5|25503.5|26309.4|25509.4|26285.8|25485.8|0
1688061300000|2023-06-29 17:55:00|26306|25506|26312.1|25512.1|26315|25515|26303.5|25503.5|5
1688126400000|2023-06-30 12:00:00|26264.2|25464.2|26116.9|25316.9|26264.2|25464.2|25984.4|25184.4|16
1688126700000|2023-06-30 12:05:00|26119.4|25319.4|26144.4|25344.4|26201.9|25401.9|26119.4|25319.4|10
1688127000000|2023-06-30 12:10:00|26144.3|25344.3|26156.8|25356.8|26156.8|25356.8|26144.3|25344.3|0
1688127300000|2023-06-30 12:15:00|26161.4|25361.4|26231.8|25431.8|26231.8|25431.8|26161.4|25361.4|1
1688127600000|2023-06-30 12:20:00|26236.4|25436.4|26266.8|25466.8|26266.8|25466.8|26236.4|25436.4|0
1688127900000|2023-06-30 12:25:00|26261.8|25461.8|26261.4|25461.4|26264.3|25464.3|26194.4|25394.4|1
1688128200000|2023-06-30 12:30:00|26263.7|25463.7|26297.7|25497.7|26300|25865.8|25887.3|25416.4|3
1688128500000|2023-06-30 12:35:00|26297.5|25497.5|26297.3|25497.3|26297.5|25497.5|26295|25495|0
1688128800000|2023-06-30 12:40:00|26297.1|25497.1|25937.9|25913.9|26313.2|25913.9|25876.7|25479.9|12
1688129100000|2023-06-30 12:45:00|25937.7|25913.7|26299.4|25499.4|26340.7|25913.7|25937.7|25487.8|6
1688129400000|2023-06-30 12:50:00|26294.6|25494.6|26294.4|25494.4|26294.6|25494.6|26287.1|25487.1|1
1688129700000|2023-06-30 12:55:00|26305.9|25505.9|26300.1|25500.1|26314.7|25514.7|26300.1|25500.1|1
1688130000000|2023-06-30 13:00:00|26295.4|25495.4|26311.6|25511.6|26311.6|25511.6|26295.4|25495.4|0
1688130300000|2023-06-30 13:05:00|26311.3|25511.3|26311.2|25511.2|26311.3|25511.3|26311.2|25511.2|0
1688130600000|2023-06-30 13:10:00|26316.6|25516.6|26321.9|25521.9|26321.9|25521.9|26316.6|25516.6|0
1688130900000|2023-06-30 13:15:00|26317.1|25517.1|26351.5|25551.5|26354|25554|26317.1|25517.1|61
1688131200000|2023-06-30 13:20:00|26353.9|25553.9|26322.8|25522.8|26366.3|25566.3|26322.8|25522.8|32
1688131500000|2023-06-30 13:25:00|26319.4|25519.4|26311.7|25511.7|26319.4|25519.4|26311.1|25511.1|1
1688131800000|2023-06-30 13:30:00|26310.9|25510.9|26284.8|25484.8|26310.9|25839|25879|25461.3|4
1688132100000|2023-06-30 13:35:00|26282.5|25482.5|26282.4|25482.4|26282.5|25482.5|26282.4|25482.4|5
1688132700000|2023-06-30 13:45:00|26282.2|25482.2|26284.5|25484.5|26284.5|25484.5|26282.2|25482.2|0
1688133000000|2023-06-30 13:50:00|26287.4|25487.4|26299.5|25499.5|26300.3|25500.3|26287.4|25487.4|1
1688133300000|2023-06-30 13:55:00|26299.9|25499.9|25976.1|25952.1|26299.9|25952.1|25922.2|25499.9|7
1688133600000|2023-06-30 14:00:00|25995.7|25955.7|26304.6|25504.6|26327.8|25955.7|25992.7|25504.6|10
1688133900000|2023-06-30 14:05:00|26346|25546|26301.9|25501.9|26346|25546|26301.7|25501.7|4
1688134500000|2023-06-30 14:15:00|26304.2|25504.2|26304.3|25504.3|26304.4|25504.4|26302|25502|1
1688134800000|2023-06-30 14:20:00|26299.7|25499.7|26296.8|25496.8|26304.2|25504.2|26292.6|25492.6|13
1688135100000|2023-06-30 14:25:00|26297.2|25497.2|26290|25490|26302.2|25502.2|26290|25490|0
1688135400000|2023-06-30 14:30:00|26289.8|25489.8|26289.6|25489.6|26292|25492|26289.3|25489.3|1
1688135700000|2023-06-30 14:35:00|26291.9|25491.9|26291|25491|26291.9|25491.9|26287.1|25487.1|3
1688136000000|2023-06-30 14:40:00|26291.4|25491.4|26287.1|25487.1|26291.7|25491.7|26286.7|25486.7|0
1688136300000|2023-06-30 14:45:00|26284.8|25484.8|26282.4|25482.4|26284.8|25484.8|26282.4|25482.4|0
1688136600000|2023-06-30 14:50:00|26280.1|25480.1|26280.3|25480.3|26280.3|25480.3|26280.1|25480.1|0
1688136900000|2023-06-30 14:55:00|26278|25478|26183.9|25383.9|26278|25478|26183.9|25383.9|3
1688137200000|2023-06-30 15:00:00|26186.2|25386.2|26139.3|25339.3|26186.2|25386.2|26126.6|25326.6|1
1688137500000|2023-06-30 15:05:00|26129.1|25329.1|25983.1|25183.1|26131.4|25331.4|25966.7|25166.7|20
1688137800000|2023-06-30 15:10:00|25978.4|25178.4|25982.9|25182.9|25987.7|25187.7|25950.4|25150.4|5
1688138100000|2023-06-30 15:15:00|25985.2|25185.2|26077.3|25277.3|26077.3|25277.3|25982.9|25182.9|1
1688138400000|2023-06-30 15:20:00|26065.7|25265.7|26054.1|25254.1|26065.7|25265.7|26054.1|25254.1|0
1688138700000|2023-06-30 15:25:00|26061.1|25261.1|26064.7|25264.7|26077.3|25277.3|26061.1|25261.1|1
1688139000000|2023-06-30 15:30:00|26062.4|25262.4|26044.9|25244.9|26064.9|25624.9|25660.3|25242.6|4
1688139300000|2023-06-30 15:35:00|25662.6|25622.6|25657.3|25617.3|26044.9|25622.6|25657.2|25239.5|0
1688139600000|2023-06-30 15:40:00|25659.6|25619.6|26088.5|25288.5|26093.1|25620|25659.6|25245|3
1688139900000|2023-06-30 15:45:00|26093.1|25293.1|26117.9|25317.9|26123.3|25323.3|26076.9|25276.9|0
1688140200000|2023-06-30 15:50:00|26120.2|25320.2|26076.9|25276.9|26122.5|25322.5|26076.9|25276.9|1
1688140500000|2023-06-30 15:55:00|26076.7|25276.7|26074.6|25274.6|26079.2|25279.2|26044.5|25244.5|2
1688140800000|2023-06-30 16:00:00|26076.7|25276.7|26029.1|25229.1|26076.7|25276.7|26029.1|25229.1|3
1688141100000|2023-06-30 16:05:00|26028.7|25228.7|26028.7|25228.7|26028.7|25228.7|26028.7|25228.7|0
1688141400000|2023-06-30 16:10:00|26003.3|25203.3|25934.6|25134.6|26003.3|25203.3|25934.3|25134.3|8
1688141700000|2023-06-30 16:15:00|25974.1|25174.1|25904.8|25104.8|25974.1|25174.1|25904.8|25104.8|7
1688142000000|2023-06-30 16:20:00|25889.6|25089.6|25849.4|25049.4|25889.6|25089.6|25846.9|25046.9|1
1688142300000|2023-06-30 16:25:00|25846.9|25046.9|25467.6|25427.6|25849.6|25427.6|25467.4|25042.8|2
1688142600000|2023-06-30 16:30:00|25840.9|25040.9|25447.2|25407.2|25845.5|25426.9|25447.2|25030.5|3
1688142900000|2023-06-30 16:35:00|25446.6|25406.6|25444.5|25404.5|25446.6|25406.6|25444.3|25404.3|2
1688143200000|2023-06-30 16:40:00|25446.6|25406.6|25832.4|25032.4|25891.2|25406.6|25446.6|25032.4|2
1688143500000|2023-06-30 16:45:00|25832.3|25032.3|25838.3|25038.3|25838.6|25038.6|25832.3|25032.3|1
1688143800000|2023-06-30 16:50:00|25840.9|25040.9|25891.5|25091.5|25896.1|25096.1|25840.9|25040.9|2
1688144100000|2023-06-30 16:55:00|25893.8|25093.8|25851.5|25051.5|25896.1|25096.1|25851.5|25051.5|0
1688144400000|2023-06-30 17:00:00|25851.7|25051.7|25848.6|25048.6|25876.9|25076.9|25848.6|25048.6|0
1688144700000|2023-06-30 17:05:00|25848.8|25048.8|25848.6|25048.6|25851.3|25051.3|25848.6|25048.6|1
1688145000000|2023-06-30 17:10:00|25848.5|25048.5|25879.1|25079.1|25881.4|25081.4|25848.5|25048.5|0
1688145300000|2023-06-30 17:15:00|25878.9|25078.9|25878.5|25078.5|25878.9|25078.9|25878.5|25078.5|1
1688145600000|2023-06-30 17:20:00|25881.2|25081.2|25861.4|25061.4|25881.2|25081.2|25861.4|25061.4|0
1688145900000|2023-06-30 17:25:00|25861.3|25061.3|25830.8|25030.8|25872.1|25072.1|25829|25029|17
1688146200000|2023-06-30 17:30:00|25831.1|25031.1|25830.7|25030.7|25831.1|25031.1|25830.7|25030.7|1
1688146500000|2023-06-30 17:35:00|25833|25033|25830.7|25030.7|25833|25033|25830.7|25030.7|3
1688146800000|2023-06-30 17:40:00|25830.5|25030.5|25830.5|25030.5|25830.5|25030.5|25830.5|25030.5|0
1688147100000|2023-06-30 17:45:00|25828.2|25028.2|25802.6|25002.6|25831.4|25031.4|25802.6|25002.6|7
1688147400000|2023-06-30 17:50:00|25802.7|25002.7|25793.3|24993.3|25802.7|25002.7|25793.3|24993.3|4
1688147700000|2023-06-30 17:55:00|25790.2|24990.2|25846.7|25046.7|25869.2|25400.9|25424.9|24987.9|5
1688385600000|2023-07-03 12:00:00|25498|24698|25507.7|24707.7|25507.7|24939.6|24979.6|24564|25
1688385900000|2023-07-03 12:05:00|25505.3|24705.3|25486.8|24686.8|25505.3|24705.3|25486.8|24686.8|0
1688386200000|2023-07-03 12:10:00|25480.2|24680.2|25541.4|24741.4|25568.3|24768.3|25374.2|24574.2|32
1688386500000|2023-07-03 12:15:00|25541.7|24741.7|25442.3|24642.3|25561.6|24761.6|25415.7|24615.7|4
1688386800000|2023-07-03 12:20:00|25379.2|24579.2|25402.6|24602.6|25489.9|24689.9|25369.5|24569.5|26
1688387100000|2023-07-03 12:25:00|25453.1|24653.1|25505.1|24705.1|25505.1|24705.1|25379.7|24579.7|28
1688387400000|2023-07-03 12:30:00|25460.3|24660.3|25442.2|24642.2|25464.7|24664.7|25386.3|24586.3|3
1688387700000|2023-07-03 12:35:00|25431.3|24631.3|25441.3|24641.3|25490.7|25033.2|25068.3|24598.1|9
1688388300000|2023-07-03 12:45:00|25428.1|24628.1|25403.8|24603.8|25491.7|24691.7|25403.8|24603.8|3
1688388600000|2023-07-03 12:50:00|25397.2|24597.2|25466.3|24666.3|25568.5|24768.5|25393.8|24593.8|27
1688388900000|2023-07-03 12:55:00|25457.5|24657.5|25456.3|24656.3|25546.7|24746.7|25443.2|24643.2|4
1688389200000|2023-07-03 13:00:00|25451.3|24651.3|25478.8|24678.8|25540.1|24740.1|25396.2|24596.2|15
1688389500000|2023-07-03 13:05:00|25417.3|24617.3|25466.2|24666.2|25528.8|24728.8|25383|24583|17
1688389800000|2023-07-03 13:10:00|25442.5|24642.5|25433.4|24633.4|25496.5|24696.5|25373.7|24573.7|7
1688390100000|2023-07-03 13:15:00|25433.7|24633.7|25390.9|24590.9|25469.8|24669.8|25385.4|24585.4|1
1688390400000|2023-07-03 13:20:00|25391.2|24591.2|25394.9|24594.9|25522.4|24936.2|24976.2|24558.7|32
1688390700000|2023-07-03 13:25:00|25392.7|24592.7|25488.6|24688.6|25526.1|24726.1|25379.9|24579.9|10
1688391000000|2023-07-03 13:30:00|25449.6|24649.6|25386.1|24586.1|25449.6|24987.6|25011.6|24558.9|9
1688391300000|2023-07-03 13:35:00|25011.3|24987.3|25490.4|24690.4|25490.4|24989.1|25011.3|24558.6|43
1688391600000|2023-07-03 13:40:00|25467|24667|25456.1|24656.1|25530.1|24730.1|25411.4|24611.4|4
1688391900000|2023-07-03 13:45:00|25449.5|24649.5|25436|24636|25449.5|24649.5|25406|24606|2
1688392200000|2023-07-03 13:50:00|25421|24621|25408.2|24608.2|25561|24761|25405.7|24605.7|11
1688392500000|2023-07-03 13:55:00|25388.2|24588.2|25485.7|24685.7|25485.7|24685.7|25388.2|24588.2|0
1688392800000|2023-07-03 14:00:00|25482.9|24682.9|25385.6|24585.6|25493.1|24693.1|25358.2|24558.2|12
1688393100000|2023-07-03 14:05:00|25378.1|24578.1|25418.1|24618.1|25463.1|24935.6|24973.1|24568.1|18
1688393400000|2023-07-03 14:10:00|25392.8|24592.8|25370.6|24570.6|25393.1|24593.1|25370.6|24570.6|3
1688393700000|2023-07-03 14:15:00|25363.1|24563.1|25358.1|24558.1|25415.6|24935.9|24975.6|24558.1|45
1688394000000|2023-07-03 14:20:00|24975.6|24935.6|25465.5|24665.5|25465.5|24939.5|24962.6|24553.1|11
1688394300000|2023-07-03 14:25:00|25473|24673|25473|24673|25595.5|24795.5|25423|24623|18
1688394600000|2023-07-03 14:30:00|25527.8|24727.8|25580.2|24780.2|25632.7|24832.7|25450.8|24650.8|40
1688394900000|2023-07-03 14:35:00|25575.8|24775.8|25516.4|24716.4|25607|24807|25468.9|24668.9|27
1688395200000|2023-07-03 14:40:00|25511.1|24711.1|25507.6|24707.6|25553.2|24753.2|25467.9|24667.9|6
1688395500000|2023-07-03 14:45:00|25492.3|24692.3|25461.6|24661.6|25520.7|24720.7|25385.1|24585.1|26
1688395800000|2023-07-03 14:50:00|25460.1|24660.1|25465.1|24665.1|25565.4|24765.4|25415.1|24615.1|38
1688396100000|2023-07-03 14:55:00|25447.5|24647.5|25433.8|24633.8|25565.4|24765.4|25381|24581|45
1688396400000|2023-07-03 15:00:00|25432.8|24632.8|25485.3|24685.3|25539.4|25000.6|25040.6|24588.4|21
1688396700000|2023-07-03 15:05:00|25485|24685|25463.1|24663.1|25545|24745|25417.5|24617.5|11
1688397000000|2023-07-03 15:10:00|25463.8|24663.8|25484|24684|25494.1|24694.1|25389.3|24589.3|28
1688397300000|2023-07-03 15:15:00|25486.2|24686.2|25432.1|24632.1|25540.3|25050.3|25053.6|24617.2|38
1688397600000|2023-07-03 15:20:00|25456.5|24656.5|25409|24609|25531.5|25104|25141.5|24601.5|22
1688397900000|2023-07-03 15:25:00|25406.8|24606.8|25488.7|24688.7|25526.2|24959.3|24999.3|24585.8|15
1688398200000|2023-07-03 15:30:00|25488.6|24688.6|25488.6|24688.6|25488.6|24688.6|25488.6|24688.6|0
1688398500000|2023-07-03 15:35:00|25487.7|24687.7|25487.7|24687.7|25487.7|24687.7|25487.7|24687.7|0
1688398800000|2023-07-03 15:40:00|25488|24688|25488.6|24688.6|25488.6|24688.6|25487.3|24687.3|1
1688399100000|2023-07-03 15:45:00|25462.3|24662.3|25494.4|24694.4|25572|25026.4|25063.6|24648.6|13
1688399400000|2023-07-03 15:50:00|25511.9|24711.9|25489.7|24689.7|25511.9|24711.9|25489.7|24689.7|1
1688399700000|2023-07-03 15:55:00|25483.1|24683.1|25481.9|24681.9|25483.1|24683.1|25481.9|24681.9|0
1688400000000|2023-07-03 16:00:00|25481.6|24681.6|25478.7|24678.7|25552.5|25072.8|25069.2|24658.8|8
1688400300000|2023-07-03 16:05:00|25478.4|24678.4|25470.9|24670.9|25551.2|24751.2|25438.7|24638.7|10
1688400600000|2023-07-03 16:10:00|25468.7|24668.7|25475.9|24675.9|25560.9|24760.9|25438.7|24638.7|11
1688400900000|2023-07-03 16:15:00|25460.5|24660.5|25480.9|24680.9|25523.4|24723.4|25402.4|24602.4|3
1688401200000|2023-07-03 16:20:00|25478.7|24678.7|25525.8|24725.8|25543.3|24743.3|25408.3|24608.3|8
1688401500000|2023-07-03 16:25:00|25535.8|24735.8|25580.8|24780.8|25580.8|24780.8|25465.8|24665.8|9
1688401800000|2023-07-03 16:30:00|25589.5|24789.5|25465.8|24665.8|25605.8|24805.8|25460.8|24660.8|17
1688402100000|2023-07-03 16:35:00|25458.3|24658.3|25470.7|24670.7|25498.2|24698.2|25458.3|24658.3|1
1688402400000|2023-07-03 16:40:00|25472.9|24672.9|25491|24691|25543.8|24743.8|25440.1|24640.1|7
1688402700000|2023-07-03 16:45:00|25472|24672|25457.9|24657.9|25518.5|24718.5|25391.9|24591.9|3
1688403000000|2023-07-03 16:50:00|25472.9|24672.9|25497.8|24697.8|25507.9|24707.9|25448.2|24648.2|1
1688403300000|2023-07-03 16:55:00|25495.3|24695.3|25458.4|24658.4|25495.6|24695.6|25456.3|24656.3|1
1688403600000|2023-07-03 17:00:00|25456.2|24656.2|25453.1|24653.1|25460.6|24660.6|25453.1|24653.1|0
1688403900000|2023-07-03 17:05:00|25454|24654|25404.3|24604.3|25454|24654|25404.3|24604.3|1
1688404200000|2023-07-03 17:10:00|25401.8|24601.8|25360.6|24560.6|25451.8|24651.8|25360.6|24560.6|6
1688404500000|2023-07-03 17:15:00|25360.5|24560.5|25368|24568|25378.7|24974.2|24995.7|24560.5|3
1688404800000|2023-07-03 17:20:00|25374.6|24574.6|25436.7|24636.7|25458|24658|25374.6|24574.6|19
1688405100000|2023-07-03 17:25:00|25463|24663|25560.2|24760.2|25608.3|25115.6|25135.6|24663|48
1688405400000|2023-07-03 17:30:00|25561.1|24761.1|25549.2|24749.2|25571.7|24771.7|25539.2|24739.2|3
1688405700000|2023-07-03 17:35:00|25529.5|24729.5|25498.5|24698.5|25547.9|24747.9|25498.5|24698.5|1
1688406000000|2023-07-03 17:40:00|25499.2|24699.2|25523.8|24723.8|25523.8|24723.8|25499.1|24699.1|1
1688406300000|2023-07-03 17:45:00|25524.1|24724.1|25519.1|24719.1|25526.6|24726.6|25516.6|24716.6|1
1688406600000|2023-07-03 17:50:00|25523.5|24723.5|25523.7|24723.7|25545.3|24745.3|25410.3|24610.3|4
1688406900000|2023-07-03 17:55:00|25519.4|24719.4|25530.3|24730.3|25530.3|24730.3|25497.2|24697.2|3
1688558400000|2023-07-05 12:00:00|25187.8|25163.8|26243.6|25443.6|26269.2|25516.1|25187.8|24807.5|50
1688558700000|2023-07-05 12:05:00|26241.7|25441.7|26238.2|25438.2|26250.1|25450.1|26140.1|25340.1|9
1688559000000|2023-07-05 12:10:00|26238.6|25438.6|25791.5|25751.5|26240.7|25751.5|25732.6|25319.4|37
1688559300000|2023-07-05 12:15:00|25791.1|25751.1|26156.2|25356.2|26194.1|25754.4|25791.1|25254.6|22
1688559600000|2023-07-05 12:20:00|26154.1|25354.1|26223.7|25423.7|26223.7|25423.7|26127.2|25327.2|6
1688559900000|2023-07-05 12:25:00|26192.2|25392.2|26253.7|25453.7|26254.1|25454.1|26169.3|25369.3|16
1688561400000|2023-07-05 12:50:00|26262.2|25462.2|26297.8|25497.8|26297.8|25497.8|26251.8|25451.8|208
1688561700000|2023-07-05 12:55:00|26265.3|25465.3|26153.2|25353.2|26290.7|25833.2|25873.2|25295.9|15
1688562000000|2023-07-05 13:00:00|26146.8|25346.8|26190.3|25390.3|26207.4|25407.4|26144.4|25344.4|0
1688562300000|2023-07-05 13:05:00|26196.6|25396.6|26239.1|25439.1|26250.6|25832.8|25872.8|25367.1|6
1688562600000|2023-07-05 13:10:00|26254.9|25454.9|26229.8|25429.8|26264.5|25464.5|26215.7|25415.7|32
1688562900000|2023-07-05 13:15:00|26194.5|25394.5|26240.2|25440.2|26257.3|25457.3|26194.5|25394.5|1
1688563200000|2023-07-05 13:20:00|26236.3|25436.3|26206.3|25406.3|26246.3|25446.3|26177.1|25377.1|7
1688563500000|2023-07-05 13:25:00|26223.4|25423.4|26132.1|25332.1|26241.3|25441.3|25950.7|25150.7|61
1688563800000|2023-07-05 13:30:00|26127.8|25327.8|26041.3|25241.3|26156.6|25356.6|25984.5|25184.5|21
1688564100000|2023-07-05 13:35:00|26043.4|25243.4|25959.1|25159.1|26120.8|25320.8|25959.1|25159.1|1
1688564400000|2023-07-05 13:40:00|25958.3|25158.3|26042.5|25242.5|26165.8|25365.8|25927.9|25127.9|27
1688564700000|2023-07-05 13:45:00|26024.3|25224.3|26107.9|25307.9|26170.4|25370.4|25995.3|25195.3|33
1688565000000|2023-07-05 13:50:00|26105.8|25305.8|26239.6|25439.6|26239.6|25748.3|25785|25290|23
1688565300000|2023-07-05 13:55:00|26215.9|25415.9|26246.8|25446.8|26262.1|25462.1|26203.7|25403.7|29
1688565600000|2023-07-05 14:00:00|26264|25464|26277|25477|26277|25477|26261.9|25461.9|8
1688565900000|2023-07-05 14:05:00|26012.9|25972.9|26487.5|25687.5|26487.5|25972.9|26012.9|25652.2|63
1688568300000|2023-07-05 14:45:00|26310.6|25510.6|26352.1|25552.1|26352.1|25552.1|26303.5|25503.5|85
1688571000000|2023-07-05 15:30:00|26271.1|25471.1|26260.5|25460.5|26332.9|25532.9|26190.6|25390.6|173
1688571300000|2023-07-05 15:35:00|26260.4|25460.4|26312.5|25512.5|26415.8|25934.7|25932.5|25362.1|26
1688571600000|2023-07-05 15:40:00|26306.1|25506.1|26274.9|25474.9|26401.9|25979.1|26018.7|25381.9|43
1688571900000|2023-07-05 15:45:00|26291.5|25491.5|26301.7|25501.7|26301.7|25501.7|26274.3|25474.3|25
1688573100000|2023-07-05 16:05:00|26330.3|25530.3|26382.2|25582.2|26452.4|25652.4|26254.9|25454.9|82
1688573400000|2023-07-05 16:10:00|26379.1|25579.1|26334.2|25534.2|26465.9|25665.9|26334.2|25534.2|8
1688573700000|2023-07-05 16:15:00|26326.4|25526.4|26491.6|25691.6|26491.6|25691.6|26244.2|25444.2|31
1688576400000|2023-07-05 17:00:00|26321.1|25521.1|26372.7|25572.7|26386.1|25586.1|26299.1|25499.1|89
1688576700000|2023-07-05 17:05:00|26389|25589|26403.6|25603.6|26430.8|25630.8|26350.5|25550.5|0
1688577300000|2023-07-05 17:15:00|26298.6|25498.6|26338.6|25538.6|26338.6|25538.6|26269.4|25469.4|27
1688577900000|2023-07-05 17:25:00|26433.1|25633.1|26489.9|25689.9|26489.9|25689.9|26417.9|25617.9|31
1688644800000|2023-07-06 12:00:00|26742.1|25942.1|26749.4|25949.4|26761.2|26343.7|26282.3|25789.7|38
1688645100000|2023-07-06 12:05:00|26751.9|25951.9|26658.5|25858.5|26754.8|26348.6|26339.3|25782.3|18
1688645400000|2023-07-06 12:10:00|26670.6|25870.6|26719.7|25919.7|26721.8|26244.8|26251.9|25776|17
1688645700000|2023-07-06 12:15:00|26721.8|25921.8|26620.6|25820.6|26739.3|25939.3|26604.7|25804.7|26
1688646000000|2023-07-06 12:20:00|26619.7|25819.7|26627.2|25827.2|26662.2|25862.2|26577.2|25777.2|1
1688646300000|2023-07-06 12:25:00|26631.3|25831.3|26620.9|25820.9|26738|26266.5|26290|25771|10
1688646600000|2023-07-06 12:30:00|26613.4|25813.4|26703.4|25903.4|26706.3|26273|26313|25805.9|8
1688646900000|2023-07-06 12:35:00|26697.2|25897.2|26654.2|25854.2|26708.7|26259.7|26275.3|25781.4|27
1688647200000|2023-07-06 12:40:00|26653.3|25853.3|26310.4|26270.4|26712.8|26283.4|26306.5|25847.9|14
1688647500000|2023-07-06 12:45:00|26312.9|26272.9|26674.9|25874.9|26685.4|26282.9|26306.9|25837.9|8
1688647800000|2023-07-06 12:50:00|26670.8|25870.8|26582.8|25782.8|26684.9|26215.3|26237.3|25768.7|15
1688648100000|2023-07-06 12:55:00|26572.8|25772.8|26616.1|25816.1|26650.3|25850.3|26540.4|25740.4|10
1688648400000|2023-07-06 13:00:00|26626.4|25826.4|26617.7|25817.7|26652.7|25852.7|26605.3|25805.3|4
1688648700000|2023-07-06 13:05:00|26630.2|25830.2|26547.7|25747.7|26660.2|26225.2|26250.2|25737.7|2
1688649000000|2023-07-06 13:10:00|26550.2|25750.2|26608.5|25808.5|26618.9|25818.9|26537.7|25737.7|1
1688649300000|2023-07-06 13:15:00|26606.4|25806.4|26261.3|26237.3|26641.8|26242.3|26256.5|25806.4|4
1688649600000|2023-07-06 13:20:00|26267.3|26243.3|26717.6|25917.6|26730.1|26285.1|26267.3|25857.2|4
1688649900000|2023-07-06 13:25:00|26716.8|25916.8|26740.9|25940.9|26747.5|26333.8|26324.2|25879.7|7
1688650200000|2023-07-06 13:30:00|26741.3|25941.3|26733.3|25933.3|26751.3|26335.9|26344.2|25890.1|8
1688650500000|2023-07-06 13:35:00|26735.8|25935.8|26730.8|25930.8|26740.8|26325.8|26338.3|25898.3|6
1688650800000|2023-07-06 13:40:00|26722.5|25922.5|26736.9|25936.9|26738.4|26331.7|26355.7|25906.8|13
1688651100000|2023-07-06 13:45:00|26737.8|25937.8|26725.8|25925.8|26738.6|26317.9|26336.6|25853.5|6
1688651400000|2023-07-06 13:50:00|26723.7|25923.7|27111|26311|27195.9|26395.9|26352.4|25921.7|188
1688651700000|2023-07-06 13:55:00|27109|26309|27111.6|26311.6|27197.5|26397.5|27020.4|26220.4|18
1688652000000|2023-07-06 14:00:00|27082.5|26282.5|27126.9|26326.9|27197.1|26397.1|27082.5|26282.5|28
1688652300000|2023-07-06 14:05:00|27128.2|26328.2|27076.4|26276.4|27128.2|26328.2|27076.4|26276.4|0
1688652600000|2023-07-06 14:10:00|27078.5|26278.5|27085.2|26285.2|27111|26617.9|26649.8|26199.8|23
1688652900000|2023-07-06 14:15:00|27087.7|26287.7|27038.9|26238.9|27113.7|26313.7|27038.5|26238.5|9
1688653200000|2023-07-06 14:20:00|26678.5|26638.5|27084.8|26284.8|27091.5|26638.5|26678.5|26234.8|19
1688653500000|2023-07-06 14:25:00|27074.5|26274.5|26916.2|26116.2|27080.7|26644.1|26654.3|25990.3|44
1688653800000|2023-07-06 14:30:00|26914.1|26114.1|26946.2|26146.2|27011|26211|26829.5|26029.5|19
1688654100000|2023-07-06 14:35:00|26933.8|26133.8|26892.1|26092.1|26953.9|26153.9|26740.6|25940.6|8
1688654400000|2023-07-06 14:40:00|26778.4|25978.4|26819.7|26019.7|26917.7|26117.7|26769.7|25969.7|10
1688654700000|2023-07-06 14:45:00|26819.6|26019.6|26611.2|25811.2|26837.9|26037.9|26519.6|25719.6|38
1688655000000|2023-07-06 14:50:00|26612.5|25812.5|26542.1|25742.1|26627.9|25827.9|26450.4|25650.4|13
1688655300000|2023-07-06 14:55:00|26616.6|25816.6|26506.7|25706.7|26640.4|25840.4|26490.8|25690.8|6
1688655600000|2023-07-06 15:00:00|26504.5|25704.5|26392.3|25592.3|26542.6|25742.6|26243.8|25443.8|36
1688655900000|2023-07-06 15:05:00|26408|25608|26457.4|25657.4|26457.4|25657.4|26148|25348|16
1688656200000|2023-07-06 15:10:00|26355.1|25555.1|26217.8|25417.8|26371.6|25571.6|26187.5|25387.5|7
1688656500000|2023-07-06 15:15:00|26212.7|25412.7|26175.3|25375.3|26347.6|25929.7|25969.7|25375.3|9
1688656800000|2023-07-06 15:20:00|26160.1|25360.1|26019.7|25219.7|26240.5|25440.5|26019.7|25219.7|24
1688657100000|2023-07-06 15:25:00|25899|25099|26010.5|25210.5|26114.8|25314.8|25749|24949|40
1688657400000|2023-07-06 15:30:00|26006.4|25206.4|26242.1|25442.1|26242.1|25442.1|25933.4|25133.4|14
1688657700000|2023-07-06 15:35:00|26245.1|25445.1|26244.6|25444.6|26249.2|25449.2|25944.1|25144.1|11
1688658000000|2023-07-06 15:40:00|26231.7|25431.7|26102.1|25302.1|26231.7|25739.5|25726.1|25252.3|14
1688658300000|2023-07-06 15:45:00|26095.9|25295.9|26218.8|25418.8|26244.9|25444.9|25972.8|25172.8|3
1688658600000|2023-07-06 15:50:00|26218.3|25418.3|26191.2|25391.2|26302.9|25502.9|26182.5|25382.5|4
1688658900000|2023-07-06 15:55:00|26178.8|25378.8|26361.8|25561.8|26366.6|25566.6|26150.4|25350.4|2
1688659200000|2023-07-06 16:00:00|26365.9|25565.9|26532.4|25732.4|26532.4|25732.4|26360.9|25560.9|7
1688659500000|2023-07-06 16:05:00|26536.6|25736.6|26488.8|25688.8|26582.4|25782.4|26321.7|25521.7|6
1688659800000|2023-07-06 16:10:00|26491.3|25691.3|26265.4|25465.4|26491.3|25691.3|26265.4|25465.4|2
1688660100000|2023-07-06 16:15:00|26203.3|25403.3|26301.6|25501.6|26367.8|25567.8|26189.9|25389.9|13
1688660400000|2023-07-06 16:20:00|26365.7|25565.7|26311.6|25511.6|26517.8|25717.8|26311.6|25511.6|7
1688660700000|2023-07-06 16:25:00|26318.7|25518.7|26290.7|25490.7|26427.7|25627.7|26276.6|25476.6|6
1688661000000|2023-07-06 16:30:00|26309.3|25509.3|26359.4|25559.4|26458|25658|26279.8|25479.8|2
1688661300000|2023-07-06 16:35:00|26415.2|25615.2|26415.1|25615.1|26418.6|25618.6|26334|25534|0
1688661600000|2023-07-06 16:40:00|26421.3|25621.3|26517.2|25717.2|26517.2|25717.2|26349.9|25549.9|10
1688661900000|2023-07-06 16:45:00|26519.3|25719.3|26554.2|25754.2|26554.7|26092.9|26116.9|25672.7|32
1688662200000|2023-07-06 16:50:00|26558.4|25758.4|26544.6|25744.6|26574.7|25774.7|26434.9|25634.9|21
1688662500000|2023-07-06 16:55:00|26548.8|25748.8|26502.5|25702.5|26585.8|25785.8|26451.2|25651.2|6
1688662800000|2023-07-06 17:00:00|26492.5|25692.5|26540.3|25740.3|26581.5|25781.5|26451.2|25651.2|16
1688663100000|2023-07-06 17:05:00|26536.6|25736.6|26561.2|25761.2|26561.6|25761.6|26435|25635|1
1688663400000|2023-07-06 17:10:00|26530.7|25730.7|26557.3|25757.3|26565.7|25765.7|26416.4|25616.4|6
1688663700000|2023-07-06 17:15:00|26563.5|25763.5|26454.5|25654.5|26563.5|25763.5|26409.3|25609.3|4
1688664000000|2023-07-06 17:20:00|26454.4|25654.4|26500.7|25700.7|26557.4|25757.4|26417.6|25617.6|10
1688664300000|2023-07-06 17:25:00|26484.2|25684.2|26652.2|25852.2|26758.4|26158.9|26157.3|25663.4|47
1688664600000|2023-07-06 17:30:00|26654.3|25854.3|26942.3|26142.3|26981|26181|26616.2|25816.2|34
1688664900000|2023-07-06 17:35:00|26950.1|26150.1|26938.9|26138.9|26974.1|26174.1|26827.6|26027.6|12
1688665200000|2023-07-06 17:40:00|26878.4|26078.4|26931.8|26131.8|26966.6|26166.6|26686|25886|20
1688665500000|2023-07-06 17:45:00|26847.2|26047.2|26792.6|25992.6|26925.4|26125.4|26769.9|25969.9|10
1688665800000|2023-07-06 17:50:00|26811.2|26011.2|26874.2|26074.2|26902|26102|26780.2|25980.2|6
1688666100000|2023-07-06 17:55:00|26880.4|26080.4|26895|26095|26903.3|26103.3|26857.7|26057.7|6
1688731200000|2023-07-07 12:00:00|26980.6|26180.6|27071|26271|27071|26271|26842|26042|10
1688731500000|2023-07-07 12:05:00|27071.5|26271.5|26889|26089|27071.5|26641.2|26665.2|25982.5|14
1688731800000|2023-07-07 12:10:00|26889.5|26089.5|26894|26094|26894|26094|26813.2|26013.2|2
1688732100000|2023-07-07 12:15:00|26878.1|26078.1|26818.4|26018.4|26878.1|26078.1|26782.8|25982.8|3
1688732700000|2023-07-07 12:25:00|26816.4|26016.4|26816.3|26016.3|26842.8|26042.8|26816.3|26016.3|0
1688733000000|2023-07-07 12:30:00|26845.3|26045.3|26816.9|26016.9|26847.3|26047.3|26816.9|26016.9|4
1688733300000|2023-07-07 12:35:00|26814.9|26014.9|26821.4|26021.4|26897.6|26097.6|26761.1|25961.1|5
1688733600000|2023-07-07 12:40:00|26866.2|26066.2|26849.5|26049.5|26941|26141|26815.6|26015.6|5
1688733900000|2023-07-07 12:45:00|26850|26050|27027.3|26227.3|27027.8|26227.8|26850|26050|0
1688734200000|2023-07-07 12:50:00|27027.8|26227.8|26970.1|26170.1|27054.7|26254.7|26857.1|26057.1|14
1688734500000|2023-07-07 12:55:00|26972.1|26172.1|27027.4|26227.4|27054.5|26254.5|26958.2|26158.2|2
1688734800000|2023-07-07 13:00:00|27015.2|26215.2|27016.3|26216.3|27025.2|26225.2|26933.9|26133.9|6
1688735100000|2023-07-07 13:05:00|26989.8|26189.8|26962.5|26162.5|27031.9|26231.9|26916.5|26116.5|5
1688735400000|2023-07-07 13:10:00|26989|26189|26997.1|26197.1|27039.3|26570.2|26609.8|26146.8|13
1688735700000|2023-07-07 13:15:00|27007.3|26207.3|27022.1|26222.1|27054.3|26254.3|26951.6|26151.6|8
1688736000000|2023-07-07 13:20:00|27024.6|26224.6|27014.7|26214.7|27046.8|26246.8|26980.2|26180.2|5
1688736300000|2023-07-07 13:25:00|27034.2|26234.2|27205.8|26405.8|27344.4|26783.8|26740.6|26234.2|79
1688736600000|2023-07-07 13:30:00|27209.9|26409.9|27243.2|26443.2|27256.5|26825.8|26825.9|26400.9|16
1688736900000|2023-07-07 13:35:00|27243.7|26443.7|27324.3|26524.3|27330.9|26868.1|26873.2|26441.7|20
1688737200000|2023-07-07 13:40:00|27328.4|26528.4|27380|26580|27390.7|26590.7|27228.6|26428.6|32
1688737500000|2023-07-07 13:45:00|27378|26578|27338.9|26538.9|27429.1|26629.1|27253.1|26453.1|23
1688737800000|2023-07-07 13:50:00|27332.8|26532.8|27363.8|26563.8|27370.9|26570.9|27220.4|26420.4|12
1688738100000|2023-07-07 13:55:00|27365.8|26565.8|27322.5|26522.5|27368.8|26568.8|27215.2|26415.2|20
1688738400000|2023-07-07 14:00:00|27306.3|26506.3|27311.8|26511.8|27358.1|26940.1|26979.7|26452.7|18
1688738700000|2023-07-07 14:05:00|27269.2|26469.2|27283.5|26483.5|27287|26487|27215.7|26415.7|8
1688739000000|2023-07-07 14:10:00|27292.9|26492.9|27278.6|26478.6|27305|26505|27260.3|26460.3|4
1688739300000|2023-07-07 14:15:00|27274.5|26474.5|27287.6|26487.6|27332|26858.5|26898.1|26347.9|14
1688739600000|2023-07-07 14:20:00|27288.1|26488.1|27334.9|26534.9|27336.9|26536.9|27288|26488|1
1688739900000|2023-07-07 14:25:00|27322.7|26522.7|27326.8|26526.8|27348.4|26896.6|26936.6|26508.4|2
1688740200000|2023-07-07 14:30:00|27337|26537|27341.8|26541.8|27344.3|26544.3|27308.4|26508.4|0
1688740500000|2023-07-07 14:35:00|27370|26570|27401.4|26601.4|27405.5|26934.1|26967.9|26459.6|40
1688740800000|2023-07-07 14:40:00|27399.1|26599.1|27458.5|26658.5|27519|27059.7|27047.3|26582.8|48
1688741100000|2023-07-07 14:45:00|27476.7|26676.7|27472.2|26672.2|27492.5|26692.5|27466.1|26666.1|5
1688741400000|2023-07-07 14:50:00|27480.3|26680.3|27132.8|27108.8|27516.8|27108.8|27118.6|26680.3|3
1688742000000|2023-07-07 15:00:00|27466.4|26666.4|27088.6|27064.6|27466.4|27064.6|27086.5|26666.4|40
1688742300000|2023-07-07 15:05:00|27391.3|26591.3|27449|26649|27449|26649|27360.7|26560.7|28
1688742600000|2023-07-07 15:10:00|27446.9|26646.9|27346.9|26546.9|27461.1|26661.1|27296.3|26496.3|4
1688742900000|2023-07-07 15:15:00|27347.8|26547.8|27281.2|26481.2|27368.4|26568.4|27223.4|26423.4|15
1688743200000|2023-07-07 15:20:00|27289.3|26489.3|27292.9|26492.9|27294.5|26494.5|27284.7|26484.7|2
1688743500000|2023-07-07 15:25:00|27294.3|26494.3|27309.4|26509.4|27357.2|26557.2|27294.3|26494.3|3
1688743800000|2023-07-07 15:30:00|27301.3|26501.3|27334.6|26534.6|27347.9|26547.9|27301.3|26501.3|5
1688744100000|2023-07-07 15:35:00|27335.6|26535.6|27311.3|26511.3|27366|26919.6|26933.4|26503.2|10
1688744400000|2023-07-07 15:40:00|26936.2|26896.2|27340.5|26540.5|27354.7|26948.8|26936.2|26511.6|31
1688744700000|2023-07-07 15:45:00|27344.5|26544.5|26928.4|26904.4|27346.6|26909.2|26927|26498.8|8
1688745000000|2023-07-07 15:50:00|26922.3|26898.3|27252|26452|27298.1|26898.3|26876.1|26417.6|38
1688745300000|2023-07-07 15:55:00|27254.1|26454.1|27209.4|26409.4|27264.2|26857|26885.1|26402|16
1688745600000|2023-07-07 16:00:00|27207.4|26407.4|27221.7|26421.7|27262.3|26791.4|26831.4|26395.2|8
1688745900000|2023-07-07 16:05:00|27215.6|26415.6|27187.3|26387.3|27231.9|26812|26829.5|26387.3|3
1688746200000|2023-07-07 16:10:00|27185.3|26385.3|27142.7|26342.7|27185.3|26385.3|27094.1|26294.1|10
1688746500000|2023-07-07 16:15:00|27138.6|26338.6|26858|26818|27235.9|26818|26748.5|26330.5|22
1688746800000|2023-07-07 16:20:00|26857.9|26817.9|27241.5|26441.5|27256.2|26817.9|26857.4|26358.9|13
1688747100000|2023-07-07 16:25:00|27245.5|26445.5|27254.3|26454.3|27258.4|26819.4|26859.4|26373.2|4
1688747400000|2023-07-07 16:30:00|27256.3|26456.3|27252.2|26452.2|27260.3|26834.2|26874.2|26393.4|10
1688747700000|2023-07-07 16:35:00|27250.2|26450.2|27249|26449|27250.2|26450.2|27248.1|26448.1|0
1688748000000|2023-07-07 16:40:00|26867|26827|27260.7|26460.7|27278.9|26827|26866.5|26403.9|20
1688748300000|2023-07-07 16:45:00|27266.8|26466.8|27272.8|26472.8|27275.3|26475.3|27236.3|26436.3|1
1688748600000|2023-07-07 16:50:00|27260.6|26460.6|27252.5|26452.5|27274.8|26474.8|27175.5|26375.5|7
1688748900000|2023-07-07 16:55:00|27254.5|26454.5|27272.7|26472.7|27276.7|26476.7|27181.5|26381.5|8
1688749200000|2023-07-07 17:00:00|27187.6|26387.6|27274.7|26474.7|27276.7|26476.7|27171.4|26371.4|2
1688749500000|2023-07-07 17:05:00|27274.6|26474.6|27276.6|26476.6|27288.8|26488.8|27274.6|26474.6|0
1688749800000|2023-07-07 17:10:00|27284.7|26484.7|27278.6|26478.6|27284.7|26484.7|27276.6|26476.6|0
1688750100000|2023-07-07 17:15:00|27286.7|26486.7|27319.1|26519.1|27322|26904.1|26910.7|26434|3
1688750400000|2023-07-07 17:20:00|27321.1|26521.1|27322.9|26522.9|27323|26905|26945|26519|1
1688750700000|2023-07-07 17:25:00|27330|26530|27383.7|26583.7|27383.7|26948.5|26952|26530|15
1688751000000|2023-07-07 17:30:00|27386.2|26586.2|27024.7|26984.7|27398.8|26989.2|27010.4|26568.3|7
1688751300000|2023-07-07 17:35:00|27025.7|26985.7|27448.2|26648.2|27448.2|27017.5|27022.7|26593.2|12
1688751600000|2023-07-07 17:40:00|27452.2|26652.2|27451.6|26651.6|27460.8|26660.8|27399.9|26599.9|4
1688751900000|2023-07-07 17:45:00|27427.3|26627.3|27464.5|26664.5|27464.5|26664.5|27403.9|26603.9|3
1688752200000|2023-07-07 17:50:00|27436.1|26636.1|27453.7|26653.7|27476.6|26676.6|27432.1|26632.1|3
1688752500000|2023-07-07 17:55:00|27457.7|26657.7|27433.2|26633.2|27500|26700|27433.2|26633.2|6
1688990400000|2023-07-10 12:00:00|27387.5|26587.5|27414|26614|27433.3|26633.3|27366.7|26566.7|21
1688990700000|2023-07-10 12:05:00|27423.5|26623.5|27441|26641|27441|26641|27423.5|26623.5|3
1688991000000|2023-07-10 12:10:00|27064.8|27024.8|27439.9|26639.9|27443.5|27025.4|27061.3|26623.5|9
1688991300000|2023-07-10 12:15:00|27451.4|26651.4|27471.3|26671.3|27475.8|26675.8|27432.3|26632.3|6
1688991600000|2023-07-10 12:20:00|27475.7|26675.7|27440.5|26640.5|27475.7|26675.7|27440.5|26640.5|3
1688991900000|2023-07-10 12:25:00|27438.6|26638.6|27424.6|26624.6|27463|27045.5|27084.9|26624.6|3
1688992200000|2023-07-10 12:30:00|27420.1|26620.1|27427.6|26627.6|27427.6|26627.6|27420.1|26620.1|2
1688992500000|2023-07-10 12:35:00|27428.2|26628.2|27458.6|26658.6|27458.6|27023.3|27050.1|26628.2|4
1688992800000|2023-07-10 12:40:00|27459.2|26659.2|27439.1|26639.1|27476.1|27054.2|27094.2|26623.8|2
1688993100000|2023-07-10 12:45:00|27437.2|26637.2|27453.2|26653.2|27471.6|27054.1|27061.7|26621.7|3
1688993400000|2023-07-10 12:50:00|27453.1|26653.1|27435.6|26635.6|27466.2|27048.1|27083.7|26635.6|2
1688993700000|2023-07-10 12:55:00|27431.7|26631.7|27448.6|26648.6|27463|26663|27424.1|26624.1|7
1688994000000|2023-07-10 13:00:00|27453|26653|27429|26629|27457.4|26657.4|27429|26629|3
1688994300000|2023-07-10 13:05:00|27434.7|26634.7|27452.9|26652.9|27470.5|27067.9|27055.4|26622|9
1688994600000|2023-07-10 13:10:00|27449.1|26649.1|27460.3|26660.3|27466|27047.9|27087.9|26629.6|2
1688994900000|2023-07-10 13:15:00|27460.9|26660.9|27444.6|26644.6|27465.3|26665.3|27444.6|26644.6|1
1688995200000|2023-07-10 13:20:00|27444.5|26644.5|27448.3|26648.3|27462.1|26662.1|27444.5|26644.5|2
1688995500000|2023-07-10 13:25:00|27450.2|26650.2|27444.4|26644.4|27450.2|27016.8|27053|26634.9|2
1688995800000|2023-07-10 13:30:00|27451.9|26651.9|27399.2|26599.2|27465.1|27063.1|27072.4|26599.2|7
1688996100000|2023-07-10 13:35:00|27397.3|26597.3|27056.7|27016.7|27431.2|27016.7|27030.2|26587.7|3
1688996400000|2023-07-10 13:40:00|27056.6|27016.6|27427.3|26627.3|27427.3|27016.6|27014.5|26617.8|6
1688996700000|2023-07-10 13:45:00|27414.3|26614.3|27223.1|26423.1|27414.3|26614.3|27211.6|26411.6|10
1688997000000|2023-07-10 13:50:00|27225|26425|27225.9|26425.9|27225.9|26425.9|27109.6|26309.6|8
1688997300000|2023-07-10 13:55:00|27229.7|26429.7|27335.5|26535.5|27337.5|26537.5|27229.7|26429.7|5
1688997600000|2023-07-10 14:00:00|27339.3|26539.3|27279.9|26479.9|27382.9|26582.9|27279.9|26479.9|8
1688997900000|2023-07-10 14:05:00|27281.8|26481.8|27274.1|26474.1|27325.7|26525.7|27251.3|26451.3|7
1688998200000|2023-07-10 14:10:00|27273.6|26473.6|27317.4|26517.4|27335.7|26535.7|27260.1|26460.1|5
1688998500000|2023-07-10 14:15:00|27304.1|26504.1|27251.1|26451.1|27304.1|26888.2|26908.4|26421.9|6
1688998800000|2023-07-10 14:20:00|27260.7|26460.7|26918.7|26878.7|27348.1|26889.4|26901.7|26458.7|7
1688999100000|2023-07-10 14:25:00|26908.7|26884.7|26920.5|26880.5|27308.2|26884.7|26906.8|26502.4|2
1688999400000|2023-07-10 14:30:00|26918.6|26878.6|27319|26519|27363.1|26884.7|26906.8|26493|9
1688999700000|2023-07-10 14:35:00|27315.1|26515.1|27302.3|26502.3|27319.7|26880.2|26898.5|26450.2|3
1689000000000|2023-07-10 14:40:00|26924.2|26884.2|27321.8|26521.8|27328.5|26884.8|26924.2|26444.6|6
1689000300000|2023-07-10 14:45:00|26945.6|26905.6|27326.4|26526.4|27376.3|26909.3|26945.6|26511.9|2
1689000600000|2023-07-10 14:50:00|27324.5|26524.5|27260.3|26460.3|27324.5|26908.7|26926.1|26460.3|5
1689000900000|2023-07-10 14:55:00|26835.8|26795.8|27330.8|26530.8|27330.9|26863.2|26835.8|26445|21
1689001200000|2023-07-10 15:00:00|27323.2|26523.2|26993.4|26953.4|27369|26953.4|26984.6|26515.5|4
1689001500000|2023-07-10 15:05:00|26987.9|26963.9|27010.5|26970.5|27388.6|26970.5|26972.1|26555.2|5
1689001800000|2023-07-10 15:10:00|27011.1|26971.1|26995.4|26971.4|27378.6|26980.3|26986.6|26574.8|14
1689002100000|2023-07-10 15:15:00|26997.3|26973.3|27413|26613|27418.8|27024.3|26995.4|26590.6|29
1689002400000|2023-07-10 15:20:00|27411.1|26611.1|27407.2|26607.2|27462.8|27046.6|27028.8|26607.2|29
1689002700000|2023-07-10 15:25:00|27441.6|26641.6|27512.2|26712.2|27538.2|27123.1|27129.7|26641.6|47
1689003000000|2023-07-10 15:30:00|27510.3|26710.3|27147.2|27107.2|27524.7|27107.2|27109|26702.7|9
1689003300000|2023-07-10 15:35:00|27145.3|27105.3|27120.7|27080.7|27530.9|27124.6|27120.7|26702.6|13
1689003600000|2023-07-10 15:40:00|27118.8|27078.8|27514.6|26714.6|27514.6|27105.2|27108.8|26708.3|8
1689003900000|2023-07-10 15:45:00|27514.5|26714.5|27080.9|27040.9|27528.9|27111.4|27080.9|26662.8|2
1689004200000|2023-07-10 15:50:00|27351.4|26551.4|27428.2|26628.2|27463.3|27016.7|27036.8|26534.3|20
1689004500000|2023-07-10 15:55:00|27430.1|26630.1|27041.6|27001.6|27430.1|27002.1|27040.5|26516.4|7
1689004800000|2023-07-10 16:00:00|27042.1|27002.1|27377.8|26577.8|27433.6|27044.1|27042.1|26574|7
1689005100000|2023-07-10 16:05:00|27391.1|26591.1|27054.4|27014.4|27425.3|27014.4|27047.8|26591.1|0
1689005400000|2023-07-10 16:10:00|27044.5|27020.5|27380.5|26580.5|27399.4|27020.5|27044.5|26533.5|6
1689005700000|2023-07-10 16:15:00|27363|26563|27358.6|26558.6|27395.5|26595.5|27355.4|26555.4|6
1689006000000|2023-07-10 16:20:00|27350.3|26550.3|27382.6|26582.6|27382.6|26582.6|27350.3|26550.3|0
1689006300000|2023-07-10 16:25:00|27382.5|26582.5|27446.4|26646.4|27451.4|26995.5|27035.5|26582.5|8
1689006600000|2023-07-10 16:30:00|27452.1|26652.1|27033|27009|27463.9|27035.7|27033|26640.1|5
1689006900000|2023-07-10 16:35:00|27031.1|27007.1|27404.9|26604.9|27446.8|27017.2|27031.1|26604.9|6
1689007200000|2023-07-10 16:40:00|27404.8|26604.8|27357.5|26557.5|27404.8|26974.8|27007.6|26557.5|4
1689007500000|2023-07-10 16:45:00|27359.4|26559.4|27401.6|26601.6|27442.3|26642.3|27350.8|26550.8|5
1689007800000|2023-07-10 16:50:00|27403.5|26603.5|27391|26591|27405.4|26605.4|27336.7|26536.7|2
1689008100000|2023-07-10 16:55:00|27390.4|26590.4|27347.9|26547.9|27390.4|26590.4|27328|26528|1
1689008400000|2023-07-10 17:00:00|27342.9|26542.9|26965.4|26925.4|27378.2|26925.4|26965.4|26527.9|4
1689008700000|2023-07-10 17:05:00|26962.9|26922.9|27329.5|26529.5|27362.9|26938.4|26947.4|26527|6
1689009000000|2023-07-10 17:10:00|27325.7|26525.7|27324.4|26524.4|27328.3|26902.5|26919|26523.9|4
1689009300000|2023-07-10 17:15:00|27323.8|26523.8|27326.3|26526.3|27326.3|26897.4|26916.4|26516.9|1
1689009600000|2023-07-10 17:20:00|26948.2|26908.2|27274.1|26474.1|27299.7|26908.2|26945.1|26466.5|3
1689009900000|2023-07-10 17:25:00|27270.3|26470.3|27341|26541|27404.6|27002.6|26861.5|26466.5|35
1689010200000|2023-07-10 17:30:00|27339.1|26539.1|27365.4|26565.4|27368.2|26928.5|26966|26513.7|8
1689010500000|2023-07-10 17:35:00|27363.5|26563.5|27359.9|26559.9|27367.2|26934.3|26950.4|26552|1
1689010800000|2023-07-10 17:40:00|27359.8|26559.8|27329.3|26529.3|27359.8|26559.8|27314.1|26514.1|3
1689011100000|2023-07-10 17:45:00|27327.4|26527.4|27284|26484|27327.4|26903.4|26927.4|26482.1|7
1689011400000|2023-07-10 17:50:00|27282.1|26482.1|26904|26864|27287.8|26865.9|26904|26478.3|2
1689011700000|2023-07-10 17:55:00|26908.8|26868.8|27322.3|26522.3|27328|26875.7|26908.8|26493.8|10
1689076800000|2023-07-11 12:00:00|27315.6|26515.6|27402.3|26602.3|27404.9|26991.1|27030.5|26515.6|13
1689077100000|2023-07-11 12:05:00|27013|26973|27344.2|26544.2|27477.3|27036.7|27013|26454.9|14
1689077400000|2023-07-11 12:10:00|27383.5|26583.5|27390.9|26590.9|27390.9|26926|26928.5|26459.2|12
1689077700000|2023-07-11 12:15:00|27364.7|26564.7|27319.7|26519.7|27367.2|26567.2|27247.9|26447.9|2
1689078000000|2023-07-11 12:20:00|27321.6|26521.6|27374|26574|27391.5|26934.5|26914.8|26514|30
1689078300000|2023-07-11 12:25:00|27375.8|26575.8|27336.4|26536.4|27384|26584|27335.8|26535.8|0
1689078600000|2023-07-11 12:30:00|26945.2|26905.2|27371.3|26571.3|27405.7|26916.3|26940.3|26538.9|9
1689078900000|2023-07-11 12:35:00|27375.1|26575.1|27406.9|26606.9|27408.2|26962|27001.3|26573.8|3
1689079200000|2023-07-11 12:40:00|27408.7|26608.7|27416.2|26616.2|27418.7|26618.7|27408.7|26608.7|4
1689079500000|2023-07-11 12:45:00|27427.4|26627.4|27429.8|26629.8|27429.9|26629.9|27416.1|26616.1|4
1689079800000|2023-07-11 12:50:00|27431.7|26631.7|27457.9|26657.9|27459.8|26659.8|27405.5|26605.5|9
1689080100000|2023-07-11 12:55:00|27459.8|26659.8|27483.5|26683.5|27483.5|27060.4|27100.4|26657.9|7
1689080400000|2023-07-11 13:00:00|27508.5|26708.5|27457.2|26657.2|27532.8|27095.2|27117.3|26657.2|18
1689080700000|2023-07-11 13:05:00|27432.2|26632.2|27420.9|26620.9|27442.2|26642.2|27407.8|26607.8|4
1689081000000|2023-07-11 13:10:00|27422.1|26622.1|27339.7|26539.7|27422.1|26622.1|27315.4|26515.4|3
1689081300000|2023-07-11 13:15:00|27335.9|26535.9|27317.8|26517.8|27335.9|26535.9|27236.7|26436.7|1
1689081600000|2023-07-11 13:20:00|27317.7|26517.7|27355.2|26555.2|27355.2|26555.2|27317.7|26517.7|2
1689081900000|2023-07-11 13:25:00|27392.6|26592.6|27340.1|26540.1|27425.1|26986.3|27005.9|26540.1|6
1689082200000|2023-07-11 13:30:00|27342|26542|27416.3|26616.3|27424.5|26983.8|27023.8|26536.4|5
1689082500000|2023-07-11 13:35:00|27418.8|26618.8|27418.8|26618.8|27418.8|26618.8|27418.8|26618.8|2
1689082800000|2023-07-11 13:40:00|27418.7|26618.7|27418.7|26618.7|27418.7|26618.7|27418.7|26618.7|1
1689083100000|2023-07-11 13:45:00|27040.5|27000.5|27338.7|26538.7|27338.7|27006.2|27024.1|26538.7|4
1689083400000|2023-07-11 13:50:00|27340.5|26540.5|27388|26588|27388|26588|27340.5|26540.5|2
1689083700000|2023-07-11 13:55:00|27387.9|26587.9|27415.5|26615.5|27415.5|26615.5|27387.9|26587.9|0
1689084000000|2023-07-11 14:00:00|27415.4|26615.4|27454.1|26654.1|27456|27019.7|27043.7|26615.4|5
1689084300000|2023-07-11 14:05:00|27457.2|26657.2|27467.8|26667.8|27467.8|27044|27081.5|26657.2|2
1689084600000|2023-07-11 14:10:00|27467.7|26667.7|27473.3|26673.3|27485.8|27057.7|27097.7|26667.7|10
1689084900000|2023-07-11 14:15:00|27467.7|26667.7|27487.6|26687.6|27487.6|26687.6|27467.7|26667.7|5
1689085200000|2023-07-11 14:20:00|27487.5|26687.5|27490|26690|27490|26690|27484.4|26684.4|3
1689085500000|2023-07-11 14:25:00|27491.8|26691.8|27498|26698|27498|26698|27491.8|26691.8|0
1689085800000|2023-07-11 14:30:00|27120.5|27080.5|27118.7|27094.7|27123|27094.7|27108.8|27080.5|1
1689086100000|2023-07-11 14:35:00|27120|27096|27497.3|26697.3|27497.3|27102.8|27120|26688.6|13
1689086400000|2023-07-11 14:40:00|27499.8|26699.8|27501.6|26701.6|27502.3|26702.3|27499.7|26699.7|1
1689086700000|2023-07-11 14:45:00|27502.2|26702.2|27492.1|26692.1|27502.2|26702.2|27488.4|26688.4|9
1689087000000|2023-07-11 14:50:00|27492.8|26692.8|27124.6|27084.6|27504.7|27100.1|27122.1|26692.8|7
1689087300000|2023-07-11 14:55:00|27490.2|26690.2|27488.9|26688.9|27491.4|26691.4|27487|26687|3
1689087600000|2023-07-11 15:00:00|27490.8|26690.8|27487.6|26687.6|27491.4|27100|27124|26687.6|4
1689087900000|2023-07-11 15:05:00|27494.5|26694.5|27471.9|26671.9|27494.5|27044.6|27084.6|26671.9|1
1689088200000|2023-07-11 15:10:00|27471.8|26671.8|27487.4|26687.4|27494.3|26694.3|27469.9|26669.9|3
1689088500000|2023-07-11 15:15:00|27491.2|26691.2|27491.7|26691.7|27491.8|26691.8|27487.4|26687.4|0
1689088800000|2023-07-11 15:20:00|27494.2|26694.2|27484.8|26684.8|27494.2|26694.2|27468|26668|13
1689089100000|2023-07-11 15:25:00|27508.5|26708.5|27468|26668|27508.5|26708.5|27460.5|26660.5|3
1689089400000|2023-07-11 15:30:00|27469.3|26669.3|27408|26608|27469.3|27045.4|27036.9|26608|4
1689089700000|2023-07-11 15:35:00|27412.4|26612.4|27354.9|26554.9|27412.4|26612.4|27283.1|26483.1|14
1689090000000|2023-07-11 15:40:00|27371.7|26571.7|27386.1|26586.1|27386.7|26948.6|26988.6|26571.7|3
1689090300000|2023-07-11 15:45:00|27386|26586|27416.6|26616.6|27416.6|27012.7|27017.3|26581.7|6
1689090600000|2023-07-11 15:50:00|27416.5|26616.5|27416.5|26616.5|27416.5|26616.5|27416.5|26616.5|0
1689091200000|2023-07-11 16:00:00|27416.4|26616.4|27415.9|26615.9|27420.9|27020.7|27044.7|26615.9|2
1689091500000|2023-07-11 16:05:00|27402.8|26602.8|27398.9|26598.9|27402.8|26602.8|27398.9|26598.9|1
1689091800000|2023-07-11 16:10:00|27399.5|26599.5|27404.5|26604.5|27404.5|26604.5|27399.5|26599.5|1
1689092100000|2023-07-11 16:15:00|27408.2|26608.2|27397|26597|27414.5|26614.5|27397|26597|1
1689092400000|2023-07-11 16:20:00|27396.9|26596.9|27396.9|26596.9|27396.9|26596.9|27396.9|26596.9|0
1689092700000|2023-07-11 16:25:00|27025.7|27001.7|27427.4|26627.4|27440.5|27001.7|27019.4|26589.4|6
1689093000000|2023-07-11 16:30:00|27419.9|26619.9|27416.1|26616.1|27419.9|26619.9|27416.1|26616.1|2
1689093300000|2023-07-11 16:35:00|27416|26616|27444.7|26644.7|27445.4|26645.4|27416|26616|3
1689093900000|2023-07-11 16:45:00|27439.1|26639.1|27442.8|26642.8|27444.6|26644.6|27431.6|26631.6|1
1689094200000|2023-07-11 16:50:00|27442.7|26642.7|27416.5|26616.5|27446.5|26646.5|27409|26609|7
1689094500000|2023-07-11 16:55:00|27417.1|26617.1|27420.8|26620.8|27434|26634|27417.1|26617.1|0
1689094800000|2023-07-11 17:00:00|27422.6|26622.6|27420.8|26620.8|27446.4|26646.4|27415.3|26615.3|1
1689095100000|2023-07-11 17:05:00|27425.8|26625.8|27401.5|26601.5|27425.8|26625.8|27401.5|26601.5|1
1689095400000|2023-07-11 17:10:00|27401.4|26601.4|27402|26602|27402.1|26602.1|27401.4|26601.4|1
1689095700000|2023-07-11 17:15:00|27403.3|26603.3|27333.8|26533.8|27403.3|26603.3|27332.6|26532.6|3
1689096000000|2023-07-11 17:20:00|27335.1|26535.1|27336.2|26536.2|27370.6|26570.6|27332.6|26532.6|1
1689096300000|2023-07-11 17:25:00|27334.4|26534.4|27066.7|26266.7|27357.5|26557.5|26798.1|25998.1|54
1689096600000|2023-07-11 17:30:00|27068.6|26268.6|26975.5|26175.5|27086.7|26286.7|26905.6|26105.6|3
1689096900000|2023-07-11 17:35:00|26973|26173|27004.3|26204.3|27035.5|26583.1|26607.1|26150|5
1689097200000|2023-07-11 17:40:00|26979.3|26179.3|27031.3|26231.3|27031.9|26231.9|26979.3|26179.3|1
1689097500000|2023-07-11 17:45:00|27032.6|26232.6|27054.4|26254.4|27054.4|26254.4|27022.5|26222.5|1
1689097800000|2023-07-11 17:50:00|27076.7|26276.7|27079.3|26279.3|27161.8|26361.8|27076.7|26276.7|3
1689098100000|2023-07-11 17:55:00|27084.3|26284.3|27084.3|26284.3|27084.3|26284.3|27076.8|26276.8|3
1689163200000|2023-07-12 12:00:00|27054.5|26254.5|27111.3|26311.3|27126.3|26326.3|27048.5|26248.5|2
1689163500000|2023-07-12 12:05:00|27109.5|26309.5|27221.3|26421.3|27293.6|26848.8|26888.8|26301.3|19
1689163800000|2023-07-12 12:10:00|27220.6|26420.6|27001.4|26201.4|27226.8|26426.8|27001.4|26201.4|10
1689164100000|2023-07-12 12:15:00|26997.7|26197.7|27028.7|26228.7|27046.2|26246.2|26938.9|26138.9|1
1689164400000|2023-07-12 12:20:00|27040.5|26240.5|27021.1|26221.1|27055.3|26255.3|27015.5|26215.5|3
1689164700000|2023-07-12 12:25:00|27008.6|26208.6|27005.3|26205.3|27015.3|26215.3|27005.3|26205.3|1
1689165000000|2023-07-12 12:30:00|27005.2|26205.2|27019.5|26219.5|27019.5|26219.5|27005.2|26205.2|1
1689165300000|2023-07-12 12:35:00|27021.4|26221.4|27122|26322|27122|26322|26994.2|26194.2|3
1689165600000|2023-07-12 12:40:00|27122.6|26322.6|27219.3|26419.3|27228.6|26428.6|27122.6|26322.6|0
1689165900000|2023-07-12 12:45:00|27219.2|26419.2|27142.7|26342.7|27281.7|26481.7|27142.7|26342.7|5
1689166200000|2023-07-12 12:50:00|27128.1|26328.1|27195|26395|27251|26451|27124.4|26324.4|3
1689166500000|2023-07-12 12:55:00|27189.3|26389.3|27213.6|26413.6|27244.3|26444.3|27100|26300|12
1689166800000|2023-07-12 13:00:00|27155.3|26355.3|27147.4|26347.4|27243.2|26777.4|26805.4|26326.1|11
1689167100000|2023-07-12 13:05:00|27169.7|26369.7|27224.8|26424.8|27268.4|26468.4|27129.1|26329.1|3
1689167400000|2023-07-12 13:10:00|27217.3|26417.3|27376|26576|27450.8|27007.7|26994.8|26417.3|28
1689167700000|2023-07-12 13:15:00|27379.7|26579.7|27239.1|26439.1|27379.7|26579.7|27128.9|26328.9|7
1689168000000|2023-07-12 13:20:00|27249|26449|27220.2|26420.2|27252.4|26452.4|27085.7|26285.7|6
1689168300000|2023-07-12 13:25:00|27225.7|26425.7|27255.6|26455.6|27255.7|26455.7|27142.1|26342.1|3
1689168600000|2023-07-12 13:30:00|27310.6|26510.6|27300.1|26500.1|27378.8|26578.8|27149.7|26349.7|16
1689168900000|2023-07-12 13:35:00|27301.9|26501.9|27346.9|26546.9|27350.5|26550.5|27301.9|26501.9|2
1689169200000|2023-07-12 13:40:00|27346.8|26546.8|27398.6|26598.6|27398.6|26598.6|27345|26545|3
1689169500000|2023-07-12 13:45:00|27023.6|26983.6|27390|26590|27425.1|26983.6|27023.6|26540.1|8
1689169800000|2023-07-12 13:50:00|27371.7|26571.7|27352.6|26552.6|27387.5|26587.5|27333.9|26533.9|2
1689170100000|2023-07-12 13:55:00|27335.9|26535.9|27338|26538|27360|26560|27311.4|26511.4|3
1689170400000|2023-07-12 14:00:00|27337.3|26537.3|27354.2|26554.2|27354.2|26554.2|27295.5|26495.5|15
1689170700000|2023-07-12 14:05:00|27343.2|26543.2|27294.4|26494.4|27351.5|26551.5|27281.2|26481.2|14
1689171000000|2023-07-12 14:10:00|27295.7|26495.7|27303.3|26503.3|27315.4|26515.4|27269.8|26469.8|2
1689171300000|2023-07-12 14:15:00|27316.1|26516.1|27362|26562|27391.9|26591.9|27316.1|26516.1|17
1689171600000|2023-07-12 14:20:00|27356.5|26556.5|27359|26559|27359|26559|27341.8|26541.8|0
1689171900000|2023-07-12 14:25:00|27353.5|26553.5|27383.3|26583.3|27402.6|26936|26960|26553.5|6
1689172200000|2023-07-12 14:30:00|27408.9|26608.9|27421.7|26621.7|27430.8|26630.8|27375.8|26575.8|1
1689172500000|2023-07-12 14:35:00|27418|26618|27404.3|26604.3|27433.8|26979.1|27003.1|26570.3|5
1689172800000|2023-07-12 14:40:00|27406.1|26606.1|27384.6|26584.6|27407.9|27003.2|27013.6|26584.6|11
1689173100000|2023-07-12 14:45:00|27387.1|26587.1|27386.7|26586.7|27398.1|26598.1|27372.1|26572.1|3
1689173400000|2023-07-12 14:50:00|27390.7|26590.7|27390|26590|27392.5|26592.5|27388.9|26588.9|1
1689173700000|2023-07-12 14:55:00|27388|26588|27382.4|26582.4|27394.1|26594.1|27382.4|26582.4|0
1689174000000|2023-07-12 15:00:00|27402.5|26602.5|27412.7|26612.7|27427.5|26627.5|27402.5|26602.5|7
1689174300000|2023-07-12 15:05:00|27414.5|26614.5|27035.6|26995.6|27430|26995.6|27035.6|26598.8|4
1689174600000|2023-07-12 15:10:00|27039|26999|27406.2|26606.2|27439.9|27030.6|27035.6|26606.2|7
1689174900000|2023-07-12 15:15:00|27411.7|26611.7|27481.7|26681.7|27503.4|26703.4|27396.9|26596.9|2
1689175200000|2023-07-12 15:20:00|27478.1|26678.1|27472.5|26672.5|27478.1|26678.1|27472.5|26672.5|0
1689175500000|2023-07-12 15:25:00|27479.9|26679.9|27489.2|26689.2|27552.3|26752.3|27456.4|26656.4|22
1689175800000|2023-07-12 15:30:00|27485.6|26685.6|27357.5|26557.5|27485.6|27040.2|27064.2|26547.8|11
1689176100000|2023-07-12 15:35:00|27350.2|26550.2|27372.1|26572.1|27383.1|26583.1|27333.8|26533.8|2
1689176400000|2023-07-12 15:40:00|27370.3|26570.3|27369.2|26569.2|27373.9|26941.1|26981.1|26495.5|11
1689176700000|2023-07-12 15:45:00|27367.4|26567.4|27364.2|26564.2|27379.2|26944|26984|26540.3|6
1689177000000|2023-07-12 15:50:00|27369.7|26569.7|27350.5|26550.5|27389|26589|27350.5|26550.5|1
1689177300000|2023-07-12 15:55:00|27344.4|26544.4|27349.3|26549.3|27369.8|26933.4|26970|26525.4|5
1689177600000|2023-07-12 16:00:00|27353|26553|27337.3|26537.3|27358|26558|27319.3|26519.3|0
1689177900000|2023-07-12 16:05:00|27338.6|26538.6|27351.7|26551.7|27351.7|26551.7|27315.6|26515.6|0
1689178200000|2023-07-12 16:10:00|27332.2|26532.2|26992.1|26952.1|27369.6|26952.1|26992.1|26525.6|3
1689178500000|2023-07-12 16:15:00|27354|26554|27337.5|26537.5|27358.5|26558.5|27337.5|26537.5|3
1689178800000|2023-07-12 16:20:00|27336.1|26536.1|27352|26552|27368.9|26568.9|27336.1|26536.1|2
1689179100000|2023-07-12 16:25:00|27344.7|26544.7|27369.7|26569.7|27410.3|26952|26990.2|26544.7|10
1689179400000|2023-07-12 16:30:00|27387.2|26587.2|27402.1|26602.1|27424.9|26947.6|26985.8|26569.4|6
1689179700000|2023-07-12 16:35:00|27398.5|26598.5|27385.4|26585.4|27458.3|27005.1|27003.1|26567.1|12
1689180000000|2023-07-12 16:40:00|27401.8|26601.8|27424.6|26624.6|27428.9|26628.9|27372.7|26572.7|3
1689180300000|2023-07-12 16:45:00|27434.6|26634.6|27381.5|26581.5|27434.6|26634.6|27364|26564|1
1689180600000|2023-07-12 16:50:00|27386.9|26586.9|27427.6|26627.6|27427.6|26973.4|27013.4|26561.8|10
1689180900000|2023-07-12 16:55:00|27420.3|26620.3|27409.4|26609.4|27479.6|26679.6|27407.6|26607.6|9
1689181200000|2023-07-12 17:00:00|27404|26604|27424.2|26624.2|27475|26675|27396|26596|2
1689181500000|2023-07-12 17:05:00|27415.1|26615.1|27415.9|26615.9|27441.3|26641.3|27389.8|26589.8|1
1689181800000|2023-07-12 17:10:00|27397.7|26597.7|27410.4|26610.4|27426.9|26626.9|27382|26582|1
1689182100000|2023-07-12 17:15:00|27408.6|26608.6|27423.8|26623.8|27435|27007.5|27047.5|26584|2
1689182400000|2023-07-12 17:20:00|27418.3|26618.3|27376.2|26576.2|27444.9|26644.9|27376.2|26576.2|3
1689182700000|2023-07-12 17:25:00|27385.5|26585.5|27362.6|26562.6|27400.7|26984.6|26970.5|26535.9|21
1689183000000|2023-07-12 17:30:00|27361.5|26561.5|27357.3|26557.3|27400.8|26600.8|27339.8|26539.8|16
1689183300000|2023-07-12 17:35:00|27353.7|26553.7|27360.4|26560.4|27400.9|26969.4|27009.4|26549.8|7
1689183600000|2023-07-12 17:40:00|27349.7|26549.7|27345.6|26545.6|27362.6|26562.6|27345.6|26545.6|1
1689183900000|2023-07-12 17:45:00|27346.3|26546.3|27357.8|26557.8|27357.8|26918.9|26953|26536.7|4
1689184200000|2023-07-12 17:50:00|27322.5|26522.5|27312.9|26512.9|27334.6|26534.6|27307.3|26507.3|5
1689184500000|2023-07-12 17:55:00|27307.5|26507.5|27313.3|26513.3|27316.8|26516.8|27286.5|26486.5|9
1689249600000|2023-07-13 12:00:00|27321.8|26521.8|27338.6|26538.6|27456.1|26868.8|26908.8|26491.8|16
1689249900000|2023-07-13 12:05:00|27340.4|26540.4|27319.7|26519.7|27370.8|26570.8|27242.8|26442.8|4
1689250200000|2023-07-13 12:10:00|27316.2|26516.2|27432.4|26632.4|27437.4|26637.4|27316.2|26516.2|2
1689250500000|2023-07-13 12:15:00|27434.2|26634.2|27424.4|26624.4|27437.4|26637.4|27416.2|26616.2|3
1689250800000|2023-07-13 12:20:00|27414|26614|27430.1|26630.1|27430.8|26630.8|27414|26614|0
1689251100000|2023-07-13 12:25:00|27426.5|26626.5|27438.2|26638.2|27438.3|26638.3|27426.5|26626.5|0
1689251400000|2023-07-13 12:30:00|27440.7|26640.7|27448.2|26648.2|27448.2|26648.2|27440.7|26640.7|1
1689251700000|2023-07-13 12:35:00|27449.9|26649.9|27448.1|26648.1|27450.7|27032.4|27072.4|26648.1|0
1689252000000|2023-07-13 12:40:00|27449.9|26649.9|27368|26568|27450.6|27033.1|27056.4|26540.2|4
1689252300000|2023-07-13 12:45:00|27366.2|26566.2|27370.5|26570.5|27398|26598|27360.8|26560.8|0
1689252600000|2023-07-13 12:50:00|27370.4|26570.4|27372.9|26572.9|27374.7|26574.7|27370.4|26570.4|0
1689252900000|2023-07-13 12:55:00|27371.1|26571.1|27380.4|26580.4|27380.4|26580.4|27371.1|26571.1|0
1689253200000|2023-07-13 13:00:00|27375|26575|27375.3|26575.3|27375.3|26575.3|27372.8|26572.8|0
1689253500000|2023-07-13 13:05:00|27373.5|26573.5|27373.5|26573.5|27393.2|26593.2|27373.5|26573.5|1
1689253800000|2023-07-13 13:10:00|27373.4|26573.4|27364.4|26564.4|27373.4|26573.4|27364.4|26564.4|1
1689254100000|2023-07-13 13:15:00|27366.2|26566.2|27362.6|26562.6|27366.2|26566.2|27362.6|26562.6|1
1689254400000|2023-07-13 13:20:00|27359.3|26559.3|27287.8|26487.8|27359.3|26559.3|27287.8|26487.8|1
1689254700000|2023-07-13 13:25:00|27290.7|26490.7|27291.3|26491.3|27296.7|26496.7|27287.1|26487.1|0
1689255000000|2023-07-13 13:30:00|27282.3|26482.3|27262.6|26462.6|27282.3|26482.3|27243.7|26443.7|1
1689255300000|2023-07-13 13:35:00|27264.4|26464.4|27262.6|26462.6|27264.4|26464.4|27262.6|26462.6|0
1689255600000|2023-07-13 13:40:00|27262.5|26462.5|27227.5|26427.5|27262.5|26462.5|27223.2|26423.2|11
1689255900000|2023-07-13 13:45:00|27225.7|26425.7|26927.2|26127.2|27225.7|26425.7|26920.4|26120.4|16
1689256200000|2023-07-13 13:50:00|26936.4|26136.4|26951.7|26151.7|26953.5|26153.5|26936.4|26136.4|5
1689256500000|2023-07-13 13:55:00|26953.5|26153.5|26924.5|26124.5|26955.3|26155.3|26921|26121|7
1689256800000|2023-07-13 14:00:00|26919.2|26119.2|27036.7|26236.7|27053.8|26253.8|26892.8|26092.8|17
1689257100000|2023-07-13 14:05:00|27036.6|26236.6|27039.1|26239.1|27039.1|26239.1|27036.6|26236.6|0
1689257400000|2023-07-13 14:10:00|27042.3|26242.3|27088.7|26288.7|27088.7|26288.7|27042.3|26242.3|2
1689257700000|2023-07-13 14:15:00|27091.9|26291.9|27018.3|26218.3|27093.7|26293.7|27002.2|26202.2|1
1689258000000|2023-07-13 14:20:00|27014.7|26214.7|27070.8|26270.8|27093.3|26293.3|27009|26209|8
1689258300000|2023-07-13 14:25:00|27070.7|26270.7|27067.5|26267.5|27070.7|26270.7|27034.6|26234.6|0
1689258600000|2023-07-13 14:30:00|27069.3|26269.3|27067.8|26267.8|27069.3|26269.3|27061.7|26261.7|0
1689258900000|2023-07-13 14:35:00|27066.4|26266.4|27095.2|26295.2|27095.2|26295.2|27066.4|26266.4|0
1689259200000|2023-07-13 14:40:00|27097.7|26297.7|27187.4|26387.4|27187.4|26387.4|27097.7|26297.7|4
1689259500000|2023-07-13 14:45:00|27188.1|26388.1|27202.7|26402.7|27223.8|26423.8|27188.1|26388.1|4
1689259800000|2023-07-13 14:50:00|27211.6|26411.6|27231.2|26431.2|27231.2|26431.2|27211.6|26411.6|0
1689260100000|2023-07-13 14:55:00|27228.4|26428.4|27239.4|26439.4|27239.4|26439.4|27228.4|26428.4|0
1689260400000|2023-07-13 15:00:00|27241.2|26441.2|27301.1|26501.1|27366.8|26566.8|27241.2|26441.2|4
1689260700000|2023-07-13 15:05:00|27296.4|26496.4|27223.9|26423.9|27296.4|26496.4|27223.9|26423.9|2
1689261000000|2023-07-13 15:10:00|26834.6|26794.6|27247.7|26447.7|27252|26794.6|26834.6|26358.8|4
1689261300000|2023-07-13 15:15:00|27251.3|26451.3|27228.4|26428.4|27284.1|26484.1|27228.4|26428.4|3
1689261600000|2023-07-13 15:20:00|27209.8|26409.8|27197.3|26397.3|27285.5|26485.5|27197.3|26397.3|3
1689261900000|2023-07-13 15:25:00|27204.1|26404.1|27209.4|26409.4|27259.4|26459.4|27201.9|26401.9|0
1689262200000|2023-07-13 15:30:00|27205.8|26405.8|27209.3|26409.3|27209.3|26409.3|27201.8|26401.8|0
1689262500000|2023-07-13 15:35:00|27221.8|26421.8|27268.5|26468.5|27270.3|26470.3|27221.8|26421.8|0
1689262800000|2023-07-13 15:40:00|27266.7|26466.7|27306|26506|27306|26862.2|26881.2|26458.5|5
1689263100000|2023-07-13 15:45:00|27300.6|26500.6|27313.4|26513.4|27313.4|26513.4|27300.6|26500.6|0
1689263400000|2023-07-13 15:50:00|27315.2|26515.2|27372.3|26572.3|27384.1|26584.1|27315.2|26515.2|3
1689263700000|2023-07-13 15:55:00|27378|26578|27359|26559|27378.7|26578.7|27344.4|26544.4|2
1689264000000|2023-07-13 16:00:00|27360.8|26560.8|27357.2|26557.2|27368.6|26568.6|27349.4|26549.4|0
1689264300000|2023-07-13 16:05:00|27355.4|26555.4|27365.3|26565.3|27365.3|26565.3|27351.8|26551.8|0
1689264600000|2023-07-13 16:10:00|27353.6|26553.6|27346|26546|27353.6|26553.6|27340.7|26540.7|2
1689264900000|2023-07-13 16:15:00|27347.8|26547.8|27370.2|26570.2|27370.3|26570.3|27347.8|26547.8|0
1689265200000|2023-07-13 16:20:00|27372|26572|27365.2|26565.2|27373.8|26957|26967.7|26538.8|6
1689265500000|2023-07-13 16:25:00|26995.2|26955.2|27347.6|26547.6|27366.9|26987.8|26989.6|26547.6|9
1689265800000|2023-07-13 16:30:00|27349.4|26549.4|27345.4|26545.4|27370.1|26570.1|27342.9|26542.9|1
1689266100000|2023-07-13 16:35:00|27347.9|26547.9|27340.4|26540.4|27350.4|26550.4|27340.4|26540.4|1
1689266400000|2023-07-13 16:40:00|27335|26535|27327.5|26527.5|27335|26905|26945|26505|2
1689266700000|2023-07-13 16:45:00|27329.2|26529.2|27311|26511|27332.4|26532.4|27304.2|26504.2|1
1689267000000|2023-07-13 16:50:00|27314.6|26514.6|27299.9|26499.9|27314.6|26514.6|27297.4|26497.4|0
1689267300000|2023-07-13 16:55:00|27297.4|26497.4|27335.2|26535.2|27352.3|26552.3|27297.4|26497.4|2
1689267600000|2023-07-13 17:00:00|27335.9|26535.9|27309|26509|27343|26543|27305.8|26505.8|0
1689267900000|2023-07-13 17:05:00|27309.8|26509.8|27309|26509|27309.8|26509.8|27309|26509|0
1689268200000|2023-07-13 17:10:00|27307.6|26507.6|27302.5|26502.5|27307.6|26507.6|27302.5|26502.5|0
1689268500000|2023-07-13 17:15:00|27299.6|26499.6|27270.3|26470.3|27303.9|26842.1|26882.1|26460.3|5
1689268800000|2023-07-13 17:20:00|27271|26471|27258.8|26458.8|27274.6|26474.6|27258.8|26458.8|0
1689269100000|2023-07-13 17:25:00|27259.5|26459.5|27159.9|26359.9|27272.4|26871.5|26861.5|26354.9|24
1689269400000|2023-07-13 17:30:00|27161.7|26361.7|27112.7|26312.7|27230.9|26430.9|27109.8|26309.8|3
1689269700000|2023-07-13 17:35:00|27120.2|26320.2|27123.4|26323.4|27125.2|26325.2|27120.2|26320.2|0
1689270000000|2023-07-13 17:40:00|27123.3|26323.3|27142.9|26342.9|27142.9|26342.9|27120.5|26320.5|3
1689270300000|2023-07-13 17:45:00|27144.4|26344.4|27288.5|26488.5|27292.1|26492.1|27134.4|26334.4|4
1689270600000|2023-07-13 17:50:00|27268.5|26468.5|27272.8|26472.8|27272.8|26472.8|27268.5|26468.5|0
1689270900000|2023-07-13 17:55:00|27272.1|26472.1|27266.7|26466.7|27295.9|26495.9|27266.7|26466.7|4
1689336000000|2023-07-14 12:00:00|27238.4|26438.4|27323.4|26523.4|27363.9|26563.9|27227.9|26427.9|18
1689336300000|2023-07-14 12:05:00|27324.8|26524.8|27235.8|26435.8|27324.8|26524.8|27235.8|26435.8|3
1689336600000|2023-07-14 12:10:00|27228.3|26428.3|27191|26391|27235|26435|27191|26391|1
1689336900000|2023-07-14 12:15:00|27182.2|26382.2|27282.4|26482.4|27284.2|26484.2|27168|26368|1
1689337200000|2023-07-14 12:20:00|27284.2|26484.2|27351.2|26551.2|27374.7|26574.7|27282.4|26482.4|7
1689337500000|2023-07-14 12:25:00|27345.9|26545.9|27265.6|26465.6|27348.4|26910.9|26950.1|26408.3|8
1689337800000|2023-07-14 12:30:00|27266.3|26466.3|27320.8|26520.8|27324.3|26524.3|27263.6|26463.6|0
1689338100000|2023-07-14 12:35:00|27253.3|26453.3|27311.5|26511.5|27311.5|26511.5|27225|26425|2
1689338400000|2023-07-14 12:40:00|27322|26522|27336.9|26536.9|27341.9|26541.9|27242.7|26442.7|1
1689338700000|2023-07-14 12:45:00|27346.9|26546.9|27232.9|26432.9|27346.9|26546.9|27227.9|26427.9|6
1689339000000|2023-07-14 12:50:00|27234.6|26434.6|27240.3|26440.3|27310.3|26510.3|27232.8|26432.8|1
1689339300000|2023-07-14 12:55:00|27243.8|26443.8|27288.5|26488.5|27288.5|26488.5|27243.5|26443.5|0
1689339600000|2023-07-14 13:00:00|27293.8|26493.8|27210.5|26410.5|27313.5|26869.2|26890.7|26389.5|1
1689339900000|2023-07-14 13:05:00|27208.7|26408.7|27192.9|26392.9|27208.7|26408.7|27190.4|26390.4|0
1689340200000|2023-07-14 13:10:00|27194.6|26394.6|27197.9|26397.9|27197.9|26397.9|27192.9|26392.9|0
1689340500000|2023-07-14 13:15:00|27197.8|26397.8|27197.8|26397.8|27197.8|26397.8|27197.8|26397.8|0
1689340800000|2023-07-14 13:20:00|27197|26397|27242|26442|27242|26442|27197|26397|1
1689341100000|2023-07-14 13:25:00|27243.7|26443.7|26791.4|26751.4|27253.7|26827.7|26791.4|26378.4|5
1689341400000|2023-07-14 13:30:00|26787.7|26747.7|27093.4|26293.4|27148.4|26757.4|26755.9|26254.2|11
1689341700000|2023-07-14 13:35:00|27096.9|26296.9|27096.8|26296.8|27126.9|26326.9|27077.6|26277.6|1
1689342000000|2023-07-14 13:40:00|27088.1|26288.1|27097.5|26297.5|27104.3|26304.3|27085.1|26285.1|0
1689342300000|2023-07-14 13:45:00|27120.3|26320.3|27128.5|26328.5|27130.8|26330.8|27120.3|26320.3|0
1689342600000|2023-07-14 13:50:00|26733.5|26693.5|27074.2|26274.2|27090.7|26693.5|26733.5|26205|9
1689342900000|2023-07-14 13:55:00|27049.7|26249.7|27069.1|26269.1|27136.9|26737.1|26701.6|26245.2|12
1689343200000|2023-07-14 14:00:00|27079.1|26279.1|27092.6|26292.6|27092.6|26292.6|27032.4|26232.4|6
1689343500000|2023-07-14 14:05:00|27117.1|26317.1|27174.3|26374.3|27198.5|26398.5|27117.1|26317.1|0
1689343800000|2023-07-14 14:10:00|27183.3|26383.3|27192.3|26392.3|27192.3|26392.3|27183.3|26383.3|0
1689344100000|2023-07-14 14:15:00|27192.2|26392.2|27169.2|26369.2|27217|26417|27169.2|26369.2|0
1689344400000|2023-07-14 14:20:00|27160.4|26360.4|27076.9|26276.9|27162.9|26362.9|27046.1|26246.1|7
1689344700000|2023-07-14 14:25:00|27103.1|26303.1|27172.8|26372.8|27172.8|26372.8|27103.1|26303.1|2
1689345000000|2023-07-14 14:30:00|27175.3|26375.3|27177.8|26377.8|27177.8|26377.8|27173.5|26373.5|0
1689345300000|2023-07-14 14:35:00|27181|26381|27193.5|26393.5|27195.2|26395.2|27176|26376|0
1689345600000|2023-07-14 14:40:00|27195.2|26395.2|26848.9|26824.9|27238.4|26824.9|26848.9|26375.7|10
1689345900000|2023-07-14 14:45:00|26845.4|26821.4|26825.4|26785.4|27207.9|26821.4|26825.4|26391.2|1
1689346200000|2023-07-14 14:50:00|27227.2|26427.2|27196.6|26396.6|27227.2|26842.1|26847.8|26396.6|5
1689346500000|2023-07-14 14:55:00|27191.3|26391.3|26804|26764|27191.3|26765.5|26804|26389|1
1689346800000|2023-07-14 15:00:00|27204|26404|26904.5|26864.5|27267|26864.5|26843.2|26404|4
1689347100000|2023-07-14 15:05:00|26896.2|26856.2|27244.7|26444.7|27246.5|26862.2|26896.2|26434.2|3
1689347400000|2023-07-14 15:10:00|27232.7|26432.7|27255.1|26455.1|27260.4|26460.4|27232.7|26432.7|0
1689347700000|2023-07-14 15:15:00|27260.4|26460.4|27260.3|26460.3|27260.4|26460.4|27260.3|26460.3|0
1689348000000|2023-07-14 15:20:00|27258.5|26458.5|27258.5|26458.5|27258.5|26458.5|27258.5|26458.5|0
1689348300000|2023-07-14 15:25:00|27260.3|26460.3|27259.2|26459.2|27262.7|26462.7|27258.5|26458.5|0
1689348600000|2023-07-14 15:30:00|27257.5|26457.5|26931.4|26891.4|27308.9|26891.4|26930.7|26457.5|3
1689348900000|2023-07-14 15:35:00|26933.9|26893.9|27260.9|26460.9|27303.9|26904.4|26903.7|26460.9|2
1689349200000|2023-07-14 15:40:00|27265.9|26465.9|27250.8|26450.8|27265.9|26465.9|27250.8|26450.8|2
1689349500000|2023-07-14 15:45:00|27256.9|26456.9|27288.3|26488.3|27291.1|26491.1|27256.9|26456.9|1
1689349800000|2023-07-14 15:50:00|27277|26477|27276.2|26476.2|27277|26477|27276.2|26476.2|0
1689350100000|2023-07-14 15:55:00|27269.2|26469.2|27263.2|26463.2|27269.2|26469.2|27263.2|26463.2|0
1689350400000|2023-07-14 16:00:00|27270|26470|27282.7|26482.7|27282.7|26482.7|27270|26470|0
1689350700000|2023-07-14 16:05:00|27284.5|26484.5|27293.9|26493.9|27293.9|26493.9|27283.7|26483.7|0
1689351000000|2023-07-14 16:10:00|27288.9|26488.9|27293|26493|27303.1|26888.1|26899.6|26488.8|3
1689351300000|2023-07-14 16:15:00|27280.8|26480.8|27279.7|26479.7|27293|26493|27276.3|26476.3|0
1689351600000|2023-07-14 16:20:00|27283.2|26483.2|26919.7|26879.7|27297.2|26879.7|26919.7|26483.2|0
1689351900000|2023-07-14 16:25:00|26921.4|26881.4|27261.9|26461.9|27278.9|26882.2|26864.7|26451.4|9
1689352200000|2023-07-14 16:30:00|27261.8|26461.8|27249.6|26449.6|27263.3|26463.3|27249.6|26449.6|1
1689352500000|2023-07-14 16:35:00|27254.1|26454.1|27254.1|26454.1|27254.1|26454.1|27254.1|26454.1|0
1689352800000|2023-07-14 16:40:00|27262.8|26462.8|27259.3|26459.3|27268.1|26468.1|27259.3|26459.3|1
1689353100000|2023-07-14 16:45:00|27256.8|26456.8|27251.9|26451.9|27303.8|26837.3|26874.1|26449.4|13
1689353400000|2023-07-14 16:50:00|27262.5|26462.5|27279.7|26479.7|27290.4|26490.4|27248.4|26448.4|5
1689353700000|2023-07-14 16:55:00|27267.7|26467.7|27320|26520|27320|26520|27267.7|26467.7|5
1689354000000|2023-07-14 17:00:00|27323.3|26523.3|27325|26525|27325|26899.8|26939.8|26522.5|1
1689354300000|2023-07-14 17:05:00|27326.7|26526.7|26949.4|26909.4|27330|26909.4|26949.4|26526.7|1
1689354600000|2023-07-14 17:10:00|26950.2|26910.2|27325|26525|27343.6|26936.1|26950.1|26519.5|6
1689354900000|2023-07-14 17:15:00|27328.5|26528.5|27358.2|26558.2|27470.8|26670.8|27324.7|26524.7|41
1689355200000|2023-07-14 17:20:00|27358.9|26558.9|27372.1|26572.1|27372.2|26572.2|27358.9|26558.9|2
1689355500000|2023-07-14 17:25:00|27368.6|26568.6|27398.1|26598.1|27412.4|26612.4|27368.6|26568.6|10
1689355800000|2023-07-14 17:30:00|27400.6|26600.6|27411.1|26611.1|27412.8|26612.8|27400.6|26600.6|8
1689356100000|2023-07-14 17:35:00|27411|26611|27406.8|26606.8|27415.6|26615.6|27394.1|26594.1|0
1689356400000|2023-07-14 17:40:00|27409.6|26609.6|27411.3|26611.3|27411.3|26611.3|27409.6|26609.6|0
1689356700000|2023-07-14 17:45:00|27413.1|26613.1|27418.5|26618.5|27428.1|26628.1|27409.5|26609.5|0
1689357000000|2023-07-14 17:50:00|27420.2|26620.2|27439.2|26639.2|27447.4|27031.4|27071.4|26620.2|5
1689357300000|2023-07-14 17:55:00|27430.5|26630.5|27427|26627|27430.5|26630.5|27419.8|26619.8|11
1689595200000|2023-07-17 12:00:00|27379.3|26579.3|27142.8|27102.8|27521.4|27111.4|27142.8|26578.2|18
1689595500000|2023-07-17 12:05:00|27148.9|27108.9|27444.6|26644.6|27464.5|27108.9|27148.8|26639|11
1689595800000|2023-07-17 12:10:00|27444.5|26644.5|27396.3|26596.3|27444.5|26644.5|27394.7|26594.7|2
1689596100000|2023-07-17 12:15:00|27394.7|26594.7|27388.2|26588.2|27409.8|26609.8|27381.7|26581.7|2
1689596400000|2023-07-17 12:20:00|27386.6|26586.6|27370.2|26570.2|27392.3|26592.3|27363.7|26563.7|2
1689596700000|2023-07-17 12:25:00|27368.6|26568.6|27386.5|26586.5|27386.5|26586.5|27365.3|26565.3|0
1689597000000|2023-07-17 12:30:00|27391.7|26591.7|27383.8|26583.8|27391.7|26591.7|27383.8|26583.8|0
1689597300000|2023-07-17 12:35:00|27378.9|26578.9|27332.9|26532.9|27378.9|26578.9|27332.9|26532.9|1
1689597600000|2023-07-17 12:40:00|27331.2|26531.2|27329.4|26529.4|27331.2|26531.2|27313.7|26513.7|1
1689597900000|2023-07-17 12:45:00|27324.5|26524.5|27313.6|26513.6|27324.5|26524.5|27313.6|26513.6|0
1689598200000|2023-07-17 12:50:00|27315.2|26515.2|27350.6|26550.6|27350.6|26550.6|27313.6|26513.6|4
1689598500000|2023-07-17 12:55:00|27352.2|26552.2|27326.1|26526.1|27352.2|26552.2|27324.5|26524.5|3
1689598800000|2023-07-17 13:00:00|27329.4|26529.4|27337.5|26537.5|27337.5|26537.5|27327.7|26527.7|3
1689599100000|2023-07-17 13:05:00|27337.4|26537.4|26980|26956|27358.1|26956|26980|26534.2|1
1689599400000|2023-07-17 13:10:00|26983.4|26959.4|27326.8|26526.8|27397.7|26959.4|26979.9|26526.8|20
1689599700000|2023-07-17 13:15:00|27330.1|26530.1|27325.9|26525.9|27345.9|26930|26943.2|26524.7|5
1689600000000|2023-07-17 13:20:00|27325.8|26525.8|27325.8|26525.8|27325.8|26525.8|27325.8|26525.8|0
1689600600000|2023-07-17 13:30:00|27325.7|26525.7|27338.2|26538.2|27339.9|26928.2|26968.2|26516.8|3
1689600900000|2023-07-17 13:35:00|27339.8|26539.8|27324.9|26524.9|27345.7|26924.1|26964.1|26524.9|3
1689601200000|2023-07-17 13:40:00|27323.3|26523.3|27331.5|26531.5|27331.5|26531.5|27323.2|26523.2|0
1689601500000|2023-07-17 13:45:00|27331.4|26531.4|27331.4|26531.4|27331.4|26531.4|27331.4|26531.4|1
1689601800000|2023-07-17 13:50:00|27331.3|26531.3|27331.3|26531.3|27331.3|26531.3|27331.3|26531.3|0
1689602100000|2023-07-17 13:55:00|26935.2|26911.2|27343.5|26543.5|27346.8|26911.2|26935.2|26534.5|2
1689602400000|2023-07-17 14:00:00|27344.4|26544.4|27361|26561|27362.6|26562.6|27344.4|26544.4|4
1689602700000|2023-07-17 14:05:00|27363.5|26563.5|27375.8|26575.8|27387.2|26587.2|27361|26561|15
1689603000000|2023-07-17 14:10:00|26990.9|26950.9|27359.4|26559.4|27359.4|26950.9|26990.9|26556.2|5
1689603300000|2023-07-17 14:15:00|27359.3|26559.3|27359.3|26559.3|27359.3|26559.3|27359.3|26559.3|0
1689603600000|2023-07-17 14:20:00|27359.2|26559.2|27359.2|26559.2|27359.2|26559.2|27359.2|26559.2|1
1689603900000|2023-07-17 14:25:00|27329.9|26529.9|27338.2|26538.2|27338.2|26538.2|27317.7|26517.7|1
1689604200000|2023-07-17 14:30:00|27339.8|26539.8|27345.6|26545.6|27345.7|26545.7|27339.8|26539.8|0
1689604500000|2023-07-17 14:35:00|27347.2|26547.2|27340.7|26540.7|27348.1|26548.1|27339.9|26539.9|0
1689604800000|2023-07-17 14:40:00|27343.2|26543.2|27363.9|26563.9|27363.9|26563.9|27340.7|26540.7|1
1689605100000|2023-07-17 14:45:00|27366.5|26566.5|26994.1|26954.1|27369.1|26954.1|26994.1|26566.5|1
1689605400000|2023-07-17 14:50:00|26994.9|26954.9|27350.9|26550.9|27357.4|26954.9|26994.9|26550.9|2
1689605700000|2023-07-17 14:55:00|27350.8|26550.8|27352.4|26552.4|27352.5|26552.5|27350.8|26550.8|0
1689606000000|2023-07-17 15:00:00|27349.2|26549.2|27356.6|26556.6|27356.6|26556.6|27342.7|26542.7|0
1689606300000|2023-07-17 15:05:00|27363.1|26563.1|27357.4|26557.4|27398.7|26961.6|26983.7|26550.8|7
1689606600000|2023-07-17 15:10:00|27359.9|26559.9|27364.9|26564.9|27364.9|26564.9|27359.9|26559.9|0
1689606900000|2023-07-17 15:15:00|27364.8|26564.8|27367.3|26567.3|27367.3|26567.3|27364.8|26564.8|0
1689607200000|2023-07-17 15:20:00|27369.8|26569.8|27401.9|26601.9|27403.5|26957.3|26997.3|26569.8|12
1689607500000|2023-07-17 15:25:00|27003.9|26963.9|27440.6|26640.6|27442.3|26972.8|26995.9|26585.5|10
1689607800000|2023-07-17 15:30:00|27442.2|26642.2|27432.5|26632.5|27495.1|26695.1|27432.5|26632.5|4
1689608100000|2023-07-17 15:35:00|27430.9|26630.9|27422.9|26622.9|27430.9|26630.9|27416.3|26616.3|0
1689608400000|2023-07-17 15:40:00|27421.2|26621.2|27421.2|26621.2|27421.2|26621.2|27421.2|26621.2|0
1689608700000|2023-07-17 15:45:00|27421.1|26621.1|27421.1|26621.1|27421.1|26621.1|27421.1|26621.1|0
1689609000000|2023-07-17 15:50:00|27421.9|26621.9|27421.9|26621.9|27421.9|26621.9|27421.9|26621.9|0
1689609300000|2023-07-17 15:55:00|27429.4|26629.4|27460|26660|27463.3|26663.3|27429.4|26629.4|2
1689609600000|2023-07-17 16:00:00|27459.9|26659.9|27459.9|26659.9|27459.9|26659.9|27459.9|26659.9|0
1689609900000|2023-07-17 16:05:00|27458.2|26658.2|27456.6|26656.6|27458.2|26658.2|27456.6|26656.6|2
1689610200000|2023-07-17 16:10:00|27446.8|26646.8|27068.4|27028.4|27446.8|27030.1|27068.4|26646.8|6
1689610500000|2023-07-17 16:15:00|27070|27030|27070|27030|27070|27036.4|27060.4|27030|1
1689610800000|2023-07-17 16:20:00|27069.9|27029.9|27069.9|27029.9|27069.9|27029.9|27069.9|27029.9|0
1689611100000|2023-07-17 16:25:00|27466.2|26666.2|27460.5|26660.5|27470.3|27038.9|27078.9|26660.5|11
1689611400000|2023-07-17 16:30:00|27085.5|27045.5|27449.8|26649.8|27480.1|27056|27076.5|26643.3|15
1689611700000|2023-07-17 16:35:00|27451.4|26651.4|27448.1|26648.1|27451.4|27021.7|27061.7|26648.1|1
1689612000000|2023-07-17 16:40:00|27441.6|26641.6|27436.7|26636.7|27441.6|26641.6|27436.7|26636.7|2
1689612300000|2023-07-17 16:45:00|27431.8|26631.8|27438.3|26638.3|27438.3|26638.3|27431.8|26631.8|3
1689612600000|2023-07-17 16:50:00|27438.2|26638.2|27436.6|26636.6|27438.2|26638.2|27436.6|26636.6|0
1689612900000|2023-07-17 16:55:00|27438.2|26638.2|27443|26643|27443|27025.5|27065.5|26636.6|0
1689613200000|2023-07-17 17:00:00|27064.6|27024.6|27062.5|27038.5|27443.9|27038.5|27059.9|26643|1
1689613500000|2023-07-17 17:05:00|27062.4|27038.4|27066.8|27042.8|27066.8|27042.8|27062.4|27038.4|1
1689613800000|2023-07-17 17:10:00|27066.7|27042.7|27066.7|27042.7|27066.7|27042.7|27066.7|27042.7|0
1689614100000|2023-07-17 17:15:00|27072.9|27048.9|27066.7|27042.7|27072.9|27048.9|27066.7|27042.7|1
1689614400000|2023-07-17 17:20:00|27064.9|27040.9|27069.9|27029.9|27069.9|27044.4|27064.9|27028.3|11
1689614700000|2023-07-17 17:25:00|27068.3|27028.3|27445.6|26645.6|27455.3|27029.9|27060.8|26606.3|20
1689615000000|2023-07-17 17:30:00|27442.1|26642.1|27425.7|26625.7|27445.3|26999.4|27039.4|26616.2|2
1689615300000|2023-07-17 17:35:00|27424.8|26624.8|27423|26623|27426.6|26626.6|27423|26623|0
1689615600000|2023-07-17 17:40:00|27425.6|26625.6|27425.6|26625.6|27425.6|26625.6|27425.6|26625.6|0
1689615900000|2023-07-17 17:45:00|27425.5|26625.5|27425.5|26625.5|27425.5|26625.5|27425.5|26625.5|0
1689616200000|2023-07-17 17:50:00|27043|27003|27430.7|26630.7|27430.8|27009.1|27043|26630.7|1
1689616500000|2023-07-17 17:55:00|27049.1|27009.1|27465.8|26665.8|27465.8|27009.1|27048.2|26630.7|7
1689681600000|2023-07-18 12:00:00|27400.1|26600.1|27679.1|26879.1|27696.6|27143.7|27167.7|26600.1|92
1689681900000|2023-07-18 12:05:00|27673.6|26873.6|27680.2|26880.2|27697|26897|27668.9|26868.9|2
1689682200000|2023-07-18 12:10:00|27681.1|26881.1|27711.5|26911.5|27711.5|27272.6|27311.7|26880.1|3
1689682500000|2023-07-18 12:15:00|27713.1|26913.1|27687.8|26887.8|27741.2|27323.3|27324.8|26881.9|7
1689682800000|2023-07-18 12:20:00|27683|26883|27684.5|26884.5|27687.8|26887.8|27683|26883|0
1689683100000|2023-07-18 12:25:00|27687|26887|27687|26887|27687|26887|27687|26887|2
1689683400000|2023-07-18 12:30:00|27685.4|26885.4|27685.3|26885.3|27685.4|26885.4|27685.3|26885.3|0
1689683700000|2023-07-18 12:35:00|27682.1|26882.1|27683.4|26883.4|27687.8|26887.8|27682.1|26882.1|0
1689684000000|2023-07-18 12:40:00|27686.6|26886.6|27729|26929|27740.6|26940.6|27686.6|26886.6|18
1689684300000|2023-07-18 12:45:00|27726.3|26926.3|27819.2|27019.2|27839.2|27417.6|27402.4|26926.3|36
1689684600000|2023-07-18 12:50:00|27817.6|27017.6|27803|27003|27819.2|27019.2|27803|27003|1
1689684900000|2023-07-18 12:55:00|27814.1|27014.1|27814.1|27014.1|27816.6|27016.6|27796.6|26996.6|5
1689685200000|2023-07-18 13:00:00|27814|27014|27842.8|27042.8|27842.9|27445.9|27456|27014|9
1689685500000|2023-07-18 13:05:00|27842.2|27042.2|27460.5|27420.5|27842.2|27420.5|27460.5|27042.1|8
1689685800000|2023-07-18 13:10:00|27451.4|27427.4|27836.8|27036.8|27836.9|27427.4|27451.4|27012.1|9
1689686100000|2023-07-18 13:15:00|27839.3|27039.3|27864.5|27064.5|27887|27087|27836.8|27036.8|8
1689686400000|2023-07-18 13:20:00|27865.1|27065.1|27866.9|27066.9|27876.7|27076.7|27864.2|27064.2|4
1689686700000|2023-07-18 13:25:00|27860.5|27060.5|27858|27058|27860.5|27060.5|27858|27058|0
1689687000000|2023-07-18 13:30:00|27860.5|27060.5|27870.4|27070.4|27870.7|27070.7|27860.5|27060.5|3
1689687300000|2023-07-18 13:35:00|27872|27072|27916.7|27116.7|27916.7|27490.2|27497.9|27072|14
1689687600000|2023-07-18 13:40:00|27541.7|27501.7|27888.7|27088.7|27890.3|27503.3|27523.7|27072.8|7
1689687900000|2023-07-18 13:45:00|27499.6|27459.6|27844.5|27044.5|27844.5|27459.6|27490.4|27044.5|8
1689688200000|2023-07-18 13:50:00|27843.6|27043.6|27819.7|27019.7|27847.3|27047.3|27819.7|27019.7|6
1689688500000|2023-07-18 13:55:00|27821.3|27021.3|27819.6|27019.6|27821.3|27021.3|27819.6|27019.6|0
1689688800000|2023-07-18 14:00:00|27818.5|27018.5|27814.8|27014.8|27818.5|27018.5|27813.9|27013.9|5
1689689100000|2023-07-18 14:05:00|27869.5|27069.5|27907.2|27107.2|27907.2|27491.3|27487|27069.5|18
1689689400000|2023-07-18 14:10:00|27906.3|27106.3|27907.1|27107.1|27907.2|27107.2|27906.3|27106.3|5
1689689700000|2023-07-18 14:15:00|27935.5|27135.5|28046.6|27246.6|28046.6|27246.6|27935.5|27135.5|18
1689690000000|2023-07-18 14:20:00|27661.6|27621.6|27978.2|27178.2|28050.3|27633.2|27661.6|27153.2|35
1689690300000|2023-07-18 14:25:00|27984.5|27184.5|27989.5|27189.5|28039.6|27610.5|27638.6|27172.5|7
1689690600000|2023-07-18 14:30:00|27992|27192|28048.8|27248.8|28068.8|27651.3|27668|27169.5|28
1689690900000|2023-07-18 14:35:00|28049.7|27249.7|28213.2|27413.2|28221|27715.3|27686.3|27248.8|22
1689691200000|2023-07-18 14:40:00|28220.5|27420.5|28221.2|27421.2|28226|27426|28198.9|27398.9|12
1689691500000|2023-07-18 14:45:00|27808.5|27768.5|28221.1|27421.1|28221.1|27770.1|27808.5|27397.1|8
1689691800000|2023-07-18 14:50:00|28219.5|27419.5|28231|27431|28231|27431|28208.6|27408.6|1
1689692100000|2023-07-18 14:55:00|28229.4|27429.4|28134.9|27334.9|28229.4|27743|27767|27307.9|31
1689692400000|2023-07-18 15:00:00|28125.8|27325.8|28114.5|27314.5|28125.8|27325.8|28077.5|27277.5|6
1689692700000|2023-07-18 15:05:00|28114.4|27314.4|28114.4|27314.4|28114.4|27314.4|28114.4|27314.4|0
1689693000000|2023-07-18 15:10:00|28108|27308|28108|27308|28108|27308|28101.7|27301.7|0
1689693300000|2023-07-18 15:15:00|28104.8|27304.8|28205.4|27405.4|28212|27728.3|27752.3|27301.6|7
1689693600000|2023-07-18 15:20:00|28205.3|27405.3|28181.7|27381.7|28226.6|27803.3|27841.5|27381.7|3
1689693900000|2023-07-18 15:25:00|28178.5|27378.5|27786.9|27746.9|28192.8|27749.7|27786.9|27374.2|2
1689694200000|2023-07-18 15:30:00|28192.8|27392.8|28131.6|27331.6|28203.2|27403.2|28089.3|27289.3|3
1689694500000|2023-07-18 15:35:00|28130.9|27330.9|28121.5|27321.5|28159|27359|28121.5|27321.5|0
1689694800000|2023-07-18 15:40:00|28119.9|27319.9|28113.9|27313.9|28119.9|27319.9|28113.9|27313.9|0
1689695100000|2023-07-18 15:45:00|28120.3|27320.3|28165.4|27365.4|28165.5|27365.5|28120.3|27320.3|2
1689695400000|2023-07-18 15:50:00|28162.3|27362.3|28127.4|27327.4|28172.9|27722.9|27734.9|27310.2|11
1689695700000|2023-07-18 15:55:00|28124.2|27324.2|28092.6|27292.6|28132.4|27704.9|27720.5|27284.7|9
1689696000000|2023-07-18 16:00:00|28092.5|27292.5|28087.5|27287.5|28136.9|27683.4|27707.4|27287.5|1
1689696300000|2023-07-18 16:05:00|28127.7|27327.7|28119|27319|28139.1|27339.1|28119|27319|0
1689696600000|2023-07-18 16:10:00|28123.6|27323.6|28129|27329|28129|27329|28122|27322|2
1689696900000|2023-07-18 16:15:00|28140.1|27340.1|28142.8|27342.8|28146.9|27346.9|28135.3|27335.3|6
1689697200000|2023-07-18 16:20:00|28147.1|27347.1|28156.6|27356.6|28164.1|27364.1|28147.1|27347.1|2
1689697500000|2023-07-18 16:25:00|28166.3|27366.3|28217.2|27417.2|28217.9|27417.9|28166.3|27366.3|16
1689697800000|2023-07-18 16:30:00|28218.7|27418.7|28211.5|27411.5|28222.2|27822.6|27843.5|27408.4|17
1689698100000|2023-07-18 16:35:00|28213.1|27413.1|27823|27799|28218.7|27799|27823|27411.5|3
1689698400000|2023-07-18 16:40:00|28199.7|27399.7|28211.4|27411.4|28211.4|27411.4|28198.1|27398.1|2
1689698700000|2023-07-18 16:45:00|28212.3|27412.3|28210.9|27410.9|28212.3|27412.3|28209.1|27409.1|1
1689699000000|2023-07-18 16:50:00|28210.8|27410.8|28210.8|27410.8|28210.8|27410.8|28210.8|27410.8|1
1689699300000|2023-07-18 16:55:00|28209.2|27409.2|28232.1|27432.1|28233.7|27433.7|28209.2|27409.2|0
1689699600000|2023-07-18 17:00:00|28235.3|27435.3|27866.8|27826.8|28240|27826.8|27863.2|27432.1|5
1689699900000|2023-07-18 17:05:00|27869.6|27829.6|27842.8|27818.8|27869.6|27829.6|27842.8|27813.9|2
1689700200000|2023-07-18 17:10:00|27842.7|27818.7|28194.5|27394.5|28213.1|27825.2|27829.9|27394.5|5
1689700500000|2023-07-18 17:15:00|28196.3|27396.3|28206.1|27406.1|28229.3|27429.3|28196.3|27396.3|4
1689700800000|2023-07-18 17:20:00|28207.7|27407.7|28209.2|27409.2|28209.3|27409.3|28204.5|27404.5|2
1689701100000|2023-07-18 17:25:00|28212.4|27412.4|28186.3|27386.3|28229.6|27796.8|27807.2|27338.6|38
1689701400000|2023-07-18 17:30:00|28205.3|27405.3|28209.7|27409.7|28234.7|27830.2|27853.3|27405.3|3
1689701700000|2023-07-18 17:35:00|28197.7|27397.7|28215.1|27415.1|28215.1|27415.1|28197.7|27397.7|0
1689702000000|2023-07-18 17:40:00|28219.9|27419.9|28239.8|27439.8|28244.4|27444.4|28215.1|27415.1|0
1689702300000|2023-07-18 17:45:00|28214.9|27414.9|28206.9|27406.9|28215.9|27415.9|28202.1|27402.1|0
1689702600000|2023-07-18 17:50:00|28205.3|27405.3|28171.3|27371.3|28208.4|27408.4|28171.3|27371.3|7
1689702900000|2023-07-18 17:55:00|28168.2|27368.2|28127.8|27327.8|28179.1|27744.9|27768.9|27326.2|11
1689768000000|2023-07-19 12:00:00|27720.8|27680.8|28203.6|27403.6|28203.6|27733.6|27714.4|27216.8|24
1689768300000|2023-07-19 12:05:00|28202|27402|28222.2|27422.2|28222.3|27422.3|28200.5|27400.5|24
1689768600000|2023-07-19 12:10:00|28220.7|27420.7|28222.2|27422.2|28223.8|27423.8|28212.9|27412.9|6
1689768900000|2023-07-19 12:15:00|28231.5|27431.5|28296.6|27496.6|28298.1|27822.4|27846.4|27431.5|21
1689769200000|2023-07-19 12:20:00|28296.5|27496.5|28383.2|27583.2|28383.2|27930.9|27970|27496.5|16
1689769500000|2023-07-19 12:25:00|28009.1|27969.1|28341.4|27541.4|28348.8|27985.9|27951.1|27421.7|3
1689769800000|2023-07-19 12:30:00|28339.8|27539.8|28482.2|27682.2|28482.2|28052.9|28092.9|27535.1|5
1689770100000|2023-07-19 12:35:00|28484.1|27684.1|28575.3|27775.3|28587.8|28075.6|28114.7|27684.1|5
1689770400000|2023-07-19 12:40:00|28577.2|27777.2|28642.6|27842.6|28674.1|27874.1|28577.2|27777.2|26
1689770700000|2023-07-19 12:45:00|28597.9|27797.9|28570.1|27770.1|28627.6|27827.6|28525.1|27725.1|3
1689771000000|2023-07-19 12:50:00|28510.7|27710.7|28513.2|27713.2|28524.8|27724.8|28510.7|27710.7|0
1689771300000|2023-07-19 12:55:00|28522.2|27722.2|28549.6|27749.6|28554.7|27754.7|28522.2|27722.2|0
1689771600000|2023-07-19 13:00:00|28541.9|27741.9|28559.6|27759.6|28559.6|27759.6|28541.9|27741.9|1
1689771900000|2023-07-19 13:05:00|28560.5|27760.5|28662.3|27862.3|28662.6|28157|28178.1|27760.5|10
1689772200000|2023-07-19 13:10:00|28664.2|27864.2|28623.8|27823.8|28680.7|27880.7|28540.4|27740.4|2
1689772500000|2023-07-19 13:15:00|28628.6|27828.6|28613.5|27813.5|28633.1|27833.1|28548.5|27748.5|2
1689772800000|2023-07-19 13:20:00|28602.7|27802.7|28651|27851|28651|27851|28602.7|27802.7|4
1689773100000|2023-07-19 13:25:00|28654.8|27854.8|28699|27899|28699|28261.3|28301.2|27854.8|3
1689773400000|2023-07-19 13:30:00|28700.5|27900.5|28590.4|28550.4|29002.5|28604.5|28330.5|27900.5|51
1689773700000|2023-07-19 13:35:00|28591.3|28551.3|28906.6|28106.6|28962.6|28551.3|28591.3|28102.8|9
1689774000000|2023-07-19 13:40:00|28901.8|28101.8|28920.5|28120.5|28924.5|28124.5|28901.8|28101.8|4
1689774300000|2023-07-19 13:45:00|28920.4|28120.4|28805.7|28005.7|28920.4|28120.4|28782.3|27982.3|27
1689774600000|2023-07-19 13:50:00|28789.3|27989.3|28759.2|27959.2|28789.3|27989.3|28759.2|27959.2|3
1689774900000|2023-07-19 13:55:00|28753.5|27953.5|28707.2|27907.2|28758.2|27958.2|28707.2|27907.2|4
1689775200000|2023-07-19 14:00:00|28708.1|27908.1|28703.6|27903.6|28716.9|28249.4|28289.4|27871|4
1689775500000|2023-07-19 14:05:00|28705.2|27905.2|28696.8|27896.8|28709.8|27909.8|28696.8|27896.8|3
1689775800000|2023-07-19 14:10:00|28697.7|27897.7|28720.9|27920.9|28728.7|27928.7|28697.7|27897.7|3
1689776100000|2023-07-19 14:15:00|28720.8|27920.8|28733.3|27933.3|28733.3|27933.3|28697.6|27897.6|2
1689776400000|2023-07-19 14:20:00|28727.1|27927.1|28729.4|27929.4|28729.4|27929.4|28711.1|27911.1|0
1689776700000|2023-07-19 14:25:00|28728.5|27928.5|28742.3|27942.3|28743.9|27943.9|28728.4|27928.4|2
1689777000000|2023-07-19 14:30:00|28740.8|27940.8|28390.9|28350.9|28759|28350.9|28383.7|27920.6|2
1689777300000|2023-07-19 14:35:00|28401.4|28361.4|28713.6|27913.6|28812|28362.6|28359.5|27881.8|24
1689777600000|2023-07-19 14:40:00|28714.6|27914.6|28728.2|27928.2|28733.6|27933.6|28703.6|27903.6|5
1689777900000|2023-07-19 14:45:00|28729.7|27929.7|28736.6|27936.6|28736.6|27936.6|28729.1|27929.1|0
1689778200000|2023-07-19 14:50:00|28736.5|27936.5|28723|27923|28744|28326.5|28366.5|27923|1
1689778500000|2023-07-19 14:55:00|28720.5|27920.5|28324.5|28284.5|28720.5|28284.5|28324.5|27909.5|0
1689778800000|2023-07-19 15:00:00|28320.7|28280.7|28699.1|27899.1|28699.1|28280.7|28320.7|27882.5|4
1689779100000|2023-07-19 15:05:00|28700.6|27900.6|28311.3|28271.3|28700.6|28271.3|28311.3|27896|2
1689779400000|2023-07-19 15:10:00|28311.2|28271.2|28309.3|28269.3|28311.2|28271.2|28309.3|28269.3|0
1689779700000|2023-07-19 15:15:00|28309.2|28269.2|28664.3|27864.3|28689.8|28276.3|28300.3|27858.2|9
1689780000000|2023-07-19 15:20:00|28670.5|27870.5|28656.9|27856.9|28687.4|27887.4|28656.9|27856.9|0
1689780300000|2023-07-19 15:25:00|28670.8|27870.8|28667.5|27867.5|28686.5|28257.5|28275.4|27860.3|8
1689780600000|2023-07-19 15:30:00|28664.4|27864.4|28650.8|27850.8|28679.6|28244.6|28268.6|27817.1|2
1689780900000|2023-07-19 15:35:00|28641.6|27841.6|28614.9|27814.9|28641.6|27841.6|28614.9|27814.9|2
1689781200000|2023-07-19 15:40:00|28616.8|27816.8|28637.6|27837.6|28664.4|27864.4|28613.7|27813.7|3
1689781500000|2023-07-19 15:45:00|28629.9|27829.9|28649.7|27849.7|28649.7|27849.7|28621.5|27821.5|2
1689781800000|2023-07-19 15:50:00|28651.2|27851.2|28691.7|27891.7|28693.9|28264.3|28296.6|27851.2|8
1689782100000|2023-07-19 15:55:00|28690.2|27890.2|28686.8|27886.8|28703.8|28276.1|28316.1|27883.7|4
1689782400000|2023-07-19 16:00:00|28688.3|27888.3|28311.3|28271.3|28703.8|28271.3|28305.2|27888.3|9
1689782700000|2023-07-19 16:05:00|28311.2|28271.2|28700|27900|28700.1|28271.2|28311.2|27897.2|1
1689783000000|2023-07-19 16:10:00|28318.4|28278.4|28700|27900|28700|28278.4|28318.4|27900|1
1689783300000|2023-07-19 16:15:00|28699.9|27899.9|28655.1|27855.1|28699.9|28261.4|28299.9|27855.1|6
1689783600000|2023-07-19 16:20:00|28621.6|27821.6|28621.6|27821.6|28621.6|27821.6|28621.6|27821.6|0
1689783900000|2023-07-19 16:25:00|28619.1|27819.1|28621.5|27821.5|28637|27837|28619.1|27819.1|1
1689784200000|2023-07-19 16:30:00|28232.2|28192.2|28232.2|28192.2|28232.2|28192.2|28232.2|28192.2|4
1689784500000|2023-07-19 16:35:00|28232.1|28192.1|28232.1|28192.1|28232.1|28192.1|28232.1|28192.1|0
1689784800000|2023-07-19 16:40:00|28232|28192|28232|28192|28232|28192|28232|28192|0
1689785100000|2023-07-19 16:45:00|28233.6|28193.6|28233.5|28193.5|28233.6|28193.6|28233.5|28193.5|0
1689785400000|2023-07-19 16:50:00|28233.4|28193.4|28223.9|28199.9|28233.4|28199.9|28223.9|28193.4|0
1689785700000|2023-07-19 16:55:00|28235.3|28195.3|28635.1|27835.1|28635.1|28204.9|28232.4|27830.4|7
1689786000000|2023-07-19 17:00:00|28247.3|28207.3|28634.8|27834.8|28636.6|28207.3|28235.1|27821.2|5
1689786300000|2023-07-19 17:05:00|28633.3|27833.3|28254.8|28214.8|28634.8|28216.6|28236.8|27832.3|2
1689786600000|2023-07-19 17:10:00|28254.7|28214.7|28657|27857|28657|28227.2|28252.8|27852.2|2
1689786900000|2023-07-19 17:15:00|28658.5|27858.5|28674.4|27874.4|28674.4|27874.4|28658.5|27858.5|5
1689787200000|2023-07-19 17:20:00|28288.2|28248.2|28288.2|28248.2|28288.2|28248.2|28288.2|28248.2|0
1689787500000|2023-07-19 17:25:00|28635.1|27835.1|28646.2|27846.2|28665.7|28249|28240.3|27835.1|43
1689787800000|2023-07-19 17:30:00|28647.2|27847.2|28604.4|27804.4|28647.2|28221|28259.5|27798.3|3
1689788100000|2023-07-19 17:35:00|28602.9|27802.9|28599.4|27799.4|28602.9|27802.9|28554.2|27754.2|5
1689788400000|2023-07-19 17:40:00|28599.3|27799.3|28213.5|28173.5|28603.3|28173.5|28213.5|27799.3|2
1689788700000|2023-07-19 17:45:00|28215|28175|28606.1|27806.1|28606.2|28176.9|28215|27806.1|1
1689789000000|2023-07-19 17:50:00|28609|27809|28608.9|27808.9|28609|27809|28608.9|27808.9|0
1689789300000|2023-07-19 17:55:00|28590.7|27790.7|28583|27783|28626.2|28222.1|28262.1|27763|8
1689854400000|2023-07-20 12:00:00|28599.4|27799.4|28751|27951|28847|28448.6|28296.5|27777.4|39
1689854700000|2023-07-20 12:05:00|28758.5|27958.5|28801|28001|28801|28001|28758.5|27958.5|0
1689855000000|2023-07-20 12:10:00|28800.9|28000.9|28857.5|28057.5|28857.5|28503|28527|28000.9|27
1689855300000|2023-07-20 12:15:00|28858.5|28058.5|28797.9|27997.9|28873.5|28436.9|28471.9|27931|9
1689855600000|2023-07-20 12:20:00|28799.4|27999.4|28855.8|28055.8|28884.4|28084.4|28797.9|27997.9|4
1689855900000|2023-07-20 12:25:00|28846.7|28046.7|28814.1|28014.1|28846.7|28046.7|28811.6|28011.6|3
1689856200000|2023-07-20 12:30:00|28808|28008|28461.1|28421.1|28854.6|28425.6|28459.6|28008|3
1689856500000|2023-07-20 12:35:00|28459.6|28419.6|28965.5|28165.5|28969|28549|28459.6|28076.6|29
1689856800000|2023-07-20 12:40:00|28965.4|28165.4|28970.4|28170.4|28970.4|28170.4|28962.9|28162.9|1
1689857100000|2023-07-20 12:45:00|28975.4|28175.4|28951.9|28151.9|28999.4|28199.4|28951.9|28151.9|6
1689857400000|2023-07-20 12:50:00|28950.4|28150.4|28800.4|28000.4|28962.5|28162.5|28759.3|27959.3|2
1689857700000|2023-07-20 12:55:00|28792.9|27992.9|28849.3|28049.3|28849.3|28049.3|28774.3|27974.3|0
1689858000000|2023-07-20 13:00:00|28849.2|28049.2|28922.2|28122.2|28924.2|28124.2|28844.2|28044.2|1
1689858300000|2023-07-20 13:05:00|28919.2|28119.2|28907.8|28107.8|28923.3|28123.3|28894.8|28094.8|7
1689858600000|2023-07-20 13:10:00|28904.8|28104.8|28904.7|28104.7|28904.8|28104.8|28904.7|28104.7|0
1689858900000|2023-07-20 13:15:00|28900.2|28100.2|28911.7|28111.7|28911.7|28484.7|28509.6|28094.2|3
1689859200000|2023-07-20 13:20:00|28898.1|28098.1|28898|28098|28898.1|28098.1|28898|28098|0
1689859500000|2023-07-20 13:25:00|28897|28097|28729.2|27929.2|28897|28418.2|28429.2|27929.2|11
1689859800000|2023-07-20 13:30:00|28729.1|27929.1|28739|27939|28739|27939|28704.1|27904.1|1
1689860100000|2023-07-20 13:35:00|28737|27937|28741.5|27941.5|28741.6|27941.6|28735|27935|8
1689860400000|2023-07-20 13:40:00|28744|27944|28631.4|27831.4|28749|28267|28291|27814|11
1689860700000|2023-07-20 13:45:00|28629.9|27829.9|28653.9|27853.9|28653.9|28179.4|28203.4|27803.9|9
1689861000000|2023-07-20 13:50:00|28647.9|27847.9|28194.3|28154.3|28674.3|28217.3|28194.3|27780.8|6
1689861300000|2023-07-20 13:55:00|28599.9|27799.9|28595.1|27795.1|28629.2|27829.2|28595.1|27795.1|5
1689861600000|2023-07-20 14:00:00|28606.5|27806.5|28611.5|27811.5|28649.1|27849.1|28606.5|27806.5|8
1689861900000|2023-07-20 14:05:00|28614|27814|28221.9|28181.9|28614|28181.9|28221.9|27806.4|3
1689862200000|2023-07-20 14:10:00|28209|28169|28562.3|27762.3|28572.7|28169|28209|27755.8|5
1689862500000|2023-07-20 14:15:00|28566.2|27766.2|28555.7|27755.7|28566.2|27766.2|28555.7|27755.7|5
1689862800000|2023-07-20 14:20:00|28554.2|27754.2|28547.1|27747.1|28554.2|27754.2|28539.2|27739.2|11
1689863100000|2023-07-20 14:25:00|28548.1|27748.1|28592.9|27792.9|28602.5|28211.5|28233|27743.6|4
1689863400000|2023-07-20 14:30:00|28579.4|27779.4|28566.8|27766.8|28590.2|27790.2|28566.8|27766.8|29
1689863700000|2023-07-20 14:35:00|28566.7|27766.7|28566.7|27766.7|28566.7|27766.7|28566.7|27766.7|1
1689864000000|2023-07-20 14:40:00|28565.7|27765.7|28551.4|27751.4|28615.6|28178|28202|27751.4|35
1689864300000|2023-07-20 14:45:00|28551.3|27751.3|28561.8|27761.8|28561.8|27761.8|28549.8|27749.8|0
1689864600000|2023-07-20 14:50:00|28156.2|28116.2|28549.2|27749.2|28584.6|28116.2|28108.9|27703.3|19
1689864900000|2023-07-20 14:55:00|28569.2|27769.2|28595|27795|28595|27795|28569.1|27769.1|2
1689865200000|2023-07-20 15:00:00|28594.9|27794.9|28662.9|27862.9|28669.5|28219.4|28259.4|27772.5|10
1689865500000|2023-07-20 15:05:00|28660.9|27860.9|28643.4|27843.4|28660.9|27860.9|28636|27836|2
1689865800000|2023-07-20 15:10:00|28644.4|27844.4|28661.8|27861.8|28665.8|28233.8|28269.8|27844.4|2
1689866100000|2023-07-20 15:15:00|28657.8|27857.8|28652.8|27852.8|28657.8|27857.8|28652.8|27852.8|0
1689866400000|2023-07-20 15:20:00|28652.7|27852.7|28653.2|27853.2|28657.7|27857.7|28652.7|27852.7|0
1689866700000|2023-07-20 15:25:00|28655.7|27855.7|28660.6|27860.6|28660.6|28261.2|28275.7|27854.1|5
1689867000000|2023-07-20 15:30:00|28662.5|27862.5|28662.5|27862.5|28662.5|27862.5|28662.5|27862.5|0
1689867300000|2023-07-20 15:35:00|28664.5|27864.5|28692.4|27892.4|28717|27917|28664.4|27864.4|3
1689867600000|2023-07-20 15:40:00|28689.4|27889.4|28688.3|27888.3|28690.4|27890.4|28681.9|27881.9|1
1689867900000|2023-07-20 15:45:00|28713.3|27913.3|28677.7|27877.7|28713.3|27913.3|28675.8|27875.8|0
1689868200000|2023-07-20 15:50:00|28690.2|27890.2|28692.2|27892.2|28719.7|27919.7|28672.2|27872.2|6
1689868500000|2023-07-20 15:55:00|28692.1|27892.1|28692.1|27892.1|28692.1|27892.1|28669.6|27869.6|1
1689868800000|2023-07-20 16:00:00|28687.6|27887.6|28344.5|28304.5|28714.6|28304.5|28340.6|27884.6|3
1689869100000|2023-07-20 16:05:00|28348.5|28308.5|28388.5|28348.5|28757.9|28348.5|28344.9|27952.9|1
1689869400000|2023-07-20 16:10:00|28395.4|28355.4|28815.8|28015.8|28815.8|28370.9|28391.9|27998|4
1689869700000|2023-07-20 16:15:00|28815.3|28015.3|28815.3|28015.3|28815.3|28015.3|28815.3|28015.3|1
1689870000000|2023-07-20 16:20:00|28815.2|28015.2|28815.2|28015.2|28815.2|28015.2|28812.2|28012.2|2
1689870300000|2023-07-20 16:25:00|28816.2|28016.2|28817.6|28017.6|28817.7|28399.6|28423.6|28016.1|4
1689870600000|2023-07-20 16:30:00|28437.6|28397.6|28423.5|28399.5|28820.6|28399.5|28423.5|28017.5|0
1689870900000|2023-07-20 16:35:00|28423.4|28399.4|28423.4|28399.4|28423.4|28399.4|28423.4|28399.4|0
1689871200000|2023-07-20 16:40:00|28817.4|28017.4|28749.3|27949.3|28819.4|28019.4|28745.3|27945.3|21
1689871500000|2023-07-20 16:45:00|28747.8|27947.8|28774.3|27974.3|28774.3|27974.3|28742.8|27942.8|1
1689871800000|2023-07-20 16:50:00|28768.3|27968.3|28772.2|27972.2|28772.3|27972.3|28766.2|27966.2|0
1689872100000|2023-07-20 16:55:00|28787.2|27987.2|28772.1|27972.1|28798.7|27998.7|28772.1|27972.1|4
1689872400000|2023-07-20 17:00:00|28770.6|27970.6|28802.6|28002.6|28810.6|28010.6|28767.6|27967.6|0
1689872700000|2023-07-20 17:05:00|28805.5|28005.5|28802.5|28002.5|28805.5|28005.5|28802.5|28002.5|0
1689873000000|2023-07-20 17:10:00|28415|28375|28441.4|28401.4|28809|28401.4|28410.5|28009|3
1689873300000|2023-07-20 17:15:00|28837.4|28037.4|28839.8|28039.8|28839.9|28039.9|28832.9|28032.9|5
1689873600000|2023-07-20 17:20:00|28837.3|28037.3|28947.7|28147.7|28949.2|28469.7|28471.8|28037.3|12
1689873900000|2023-07-20 17:25:00|28952.7|28152.7|28857.7|28057.7|28955.2|28568.7|28533.7|28020.2|28
1689874200000|2023-07-20 17:30:00|28859.7|28059.7|28863.6|28063.6|28899.2|28099.2|28827.6|28027.6|4
1689874500000|2023-07-20 17:35:00|28846.1|28046.1|28839.5|28039.5|28883|28083|28826.1|28026.1|0
1689874800000|2023-07-20 17:40:00|28833.5|28033.5|28869.9|28069.9|28911|28111|28821.5|28021.5|0
1689875100000|2023-07-20 17:45:00|28862.4|28062.4|28934.8|28134.8|28936.9|28136.9|28822.4|28022.4|5
1689875400000|2023-07-20 17:50:00|28933.8|28133.8|28962.8|28162.8|28962.8|28162.8|28925.3|28125.3|2
1689875700000|2023-07-20 17:55:00|28961.8|28161.8|28926.7|28126.7|28968.7|28168.7|28926.7|28126.7|11
1689940800000|2023-07-21 12:00:00|28971.7|28171.7|29083.6|28283.6|29133.9|28741.5|28720|28151.1|40
1689941100000|2023-07-21 12:05:00|29084.6|28284.6|29139.1|28339.1|29139.2|28339.2|29074.6|28274.6|8
1689941400000|2023-07-21 12:10:00|29136.2|28336.2|29130.5|28330.5|29136.2|28336.2|29099.1|28299.1|2
1689941700000|2023-07-21 12:15:00|29135.5|28335.5|29196.5|28396.5|29199|28399|29135.5|28335.5|5
1689942000000|2023-07-21 12:20:00|29197.5|28397.5|29265.3|28465.3|29271.5|28769.1|28809.1|28391.3|8
1689942300000|2023-07-21 12:25:00|29267.3|28467.3|29351.8|28551.8|29351.8|28926.2|28887.5|28465.2|26
1689942600000|2023-07-21 12:30:00|29352.8|28552.8|29394.1|28594.1|29416|29026.5|29003|28548.2|24
1689942900000|2023-07-21 12:35:00|29384.8|28584.8|29405.1|28605.1|29414.5|28969.8|28993.8|28559.3|1
1689943200000|2023-07-21 12:40:00|29413.9|28613.9|29465.6|28665.6|29573.6|29143.2|29167.2|28574.6|34
1689943500000|2023-07-21 12:45:00|29453.1|28653.1|29541.7|28741.7|29541.7|28741.7|29453.1|28653.1|2
1689943800000|2023-07-21 12:50:00|29543.2|28743.2|29575.7|28775.7|29601.8|29183.2|29180.7|28743.2|14
1689944100000|2023-07-21 12:55:00|29564.1|28764.1|29571.2|28771.2|29589.6|28789.6|29555.5|28755.5|1
1689944400000|2023-07-21 13:00:00|29565.2|28765.2|29521.6|28721.6|29585.6|28785.6|29477.1|28677.1|17
1689944700000|2023-07-21 13:05:00|29556.6|28756.6|29539.1|28739.1|29558|28758|29516.7|28716.7|0
1689945000000|2023-07-21 13:10:00|29537.7|28737.7|29623.1|28823.1|29624.6|29199.4|29205.9|28733.2|13
1689945300000|2023-07-21 13:15:00|29624.2|28824.2|29624.1|28824.1|29625.2|28825.2|29622.1|28822.1|1
1689945600000|2023-07-21 13:20:00|29621.1|28821.1|29674.4|28874.4|29674.5|28874.5|29621.1|28821.1|4
1689945900000|2023-07-21 13:25:00|29671.5|28871.5|29740.2|28940.2|29740.2|28940.2|29643.4|28843.4|13
1689946200000|2023-07-21 13:30:00|29354.3|29314.3|29801.1|29001.1|29801.1|29340.7|29346.8|28940.2|14
1689947700000|2023-07-21 13:55:00|29782.9|28982.9|29773.6|28973.6|29783.9|28983.9|29773.6|28973.6|52
1689948000000|2023-07-21 14:00:00|29793.1|28993.1|29797|28997|29797.1|28997.1|29793.1|28993.1|10
1689948300000|2023-07-21 14:05:00|29799.5|28999.5|29828.4|29028.4|29828.4|29028.4|29798.5|28998.5|5
1689952500000|2023-07-21 15:15:00|29764.5|28964.5|29812.1|29012.1|29813.6|29013.6|29722.1|28922.1|34
1689952800000|2023-07-21 15:20:00|29813.5|29013.5|29813.5|29013.5|29813.5|29013.5|29813.5|29013.5|1
1689953100000|2023-07-21 15:25:00|29813.4|29013.4|29813.4|29013.4|29813.4|29013.4|29813.4|29013.4|1
1689953400000|2023-07-21 15:30:00|29811.9|29011.9|29811.9|29011.9|29811.9|29011.9|29811.9|29011.9|1
1689954600000|2023-07-21 15:50:00|29724.7|28924.7|29766.4|28966.4|29766.4|28966.4|29724.7|28924.7|48
1689954900000|2023-07-21 15:55:00|29741.5|28941.5|29804.7|29004.7|29804.7|29004.7|29741.5|28941.5|12
1689955200000|2023-07-21 16:00:00|29803.7|29003.7|29803.7|29003.7|29803.7|29003.7|29803.7|29003.7|0
1689955500000|2023-07-21 16:05:00|||||||||4
1689955800000|2023-07-21 16:10:00|29811.8|29011.8|29803.5|29003.5|29811.8|29011.8|29803.5|29003.5|6
1689956100000|2023-07-21 16:15:00|29800.4|29000.4|29800.4|29000.4|29800.4|29000.4|29800.4|29000.4|3
1689958200000|2023-07-21 16:50:00|29701.8|28901.8|29738.6|28938.6|29741.8|28941.8|29701.8|28901.8|70
1689958500000|2023-07-21 16:55:00|29761.7|28961.7|29778.7|28978.7|29789.1|28989.1|29761.7|28961.7|13
1689958800000|2023-07-21 17:00:00|29790.5|28990.5|29408|29368|29791.5|29379|29408|28990.5|8
1689959100000|2023-07-21 17:05:00|29410.1|29370.1|29775.6|28975.6|29787.3|29370.1|29408.6|28974.2|12
1689959400000|2023-07-21 17:10:00|29774.2|28974.2|29753.7|28953.7|29775.8|29323.9|29363.9|28934.6|5
1689959700000|2023-07-21 17:15:00|29752.2|28952.2|29413|29373|29780.5|29373|29376.6|28946.8|16
1689960000000|2023-07-21 17:20:00|29417.1|29377.1|29403.5|29363.5|29417.1|29377.1|29403.5|29363.5|12
1689960300000|2023-07-21 17:25:00|29388.9|29348.9|29678.7|28878.7|29718.9|29348.9|29388.9|28872.1|25
1689960600000|2023-07-21 17:30:00|29677.3|28877.3|29656.3|28856.3|29738|29306.3|29339|28843.7|12
1689960900000|2023-07-21 17:35:00|29653.4|28853.4|29705|28905|29705|28905|29646.1|28846.1|3
1689961200000|2023-07-21 17:40:00|29707.1|28907.1|29737.8|28937.8|29737.9|29296.8|29336.8|28907.1|3
1689961500000|2023-07-21 17:45:00|29363.4|29323.4|29716.3|28916.3|29740.7|29334.7|29341.3|28888|15
1689961800000|2023-07-21 17:50:00|29331.9|29291.9|29693.2|28893.2|29723.5|29300.9|29284.3|28861.4|4
1689962100000|2023-07-21 17:55:00|29697.6|28897.6|29690.3|28890.3|29704|28904|29665.5|28865.5|13
1690200000000|2023-07-24 12:00:00|29611.9|28811.9|30118.3|29318.3|30280.1|29480.1|29611.9|28811.9|69
1690200300000|2023-07-24 12:05:00|30103.5|29303.5|30219.9|29419.9|30229.8|29429.8|30103.5|29303.5|19
1690200600000|2023-07-24 12:10:00|30222.6|29422.6|30301.2|29501.2|30326.8|29526.8|30222.6|29422.6|15
1690200900000|2023-07-24 12:15:00|30302.5|29502.5|30477.3|29677.3|30488.7|29688.7|30302.5|29502.5|9
1690201200000|2023-07-24 12:20:00|30483.1|29683.1|30569.7|29769.7|30576.6|29776.6|30465.9|29665.9|34
1690201800000|2023-07-24 12:30:00|30616.7|29816.7|30597.4|29797.4|30616.7|29816.7|30519.7|29719.7|13
1690202100000|2023-07-24 12:35:00|30601.5|29801.5|30566.2|29766.2|30613.2|30201.7|30241.7|29766.2|10
1690202400000|2023-07-24 12:40:00|30520.1|29720.1|30587.8|29787.8|30598.6|30166.7|30206.7|29718.7|14
1690202700000|2023-07-24 12:45:00|30586.5|29786.5|30621.6|29821.6|30621.6|30214.9|30219.9|29786.5|87
1690203000000|2023-07-24 12:50:00|30604.3|29804.3|30598.2|29798.2|30611|29811|30598.2|29798.2|3
1690203300000|2023-07-24 12:55:00|||||||||3
1690204200000|2023-07-24 13:10:00|30506.9|29706.9|30121.9|30097.9|30537.8|30114.2|30121.9|29706.9|13
1690204500000|2023-07-24 13:15:00|30544.5|29744.5|30539.8|29739.8|30544.5|29744.5|30539.8|29739.8|2
1690204800000|2023-07-24 13:20:00|30133.6|30109.6|30414.4|29614.4|30503|30109.6|30104.9|29614.4|16
1690205100000|2023-07-24 13:25:00|30415.8|29615.8|30442.6|29642.6|30456.1|29656.1|30406.4|29606.4|8
1690205400000|2023-07-24 13:30:00|30461.5|29661.5|30472.2|29672.2|30516.1|29716.1|30383.4|29583.4|8
1690205700000|2023-07-24 13:35:00|30472.1|29672.1|30430.1|29630.1|30488.1|29688.1|30428.8|29628.8|6
1690206000000|2023-07-24 13:40:00|30428.8|29628.8|30414.6|29614.6|30432.8|29632.8|30412|29612|2
1690206300000|2023-07-24 13:45:00|30421.4|29621.4|30424|29624|30426.7|29626.7|30420|29620|0
1690206600000|2023-07-24 13:50:00|30423.9|29623.9|30415.8|29615.8|30426.6|29626.6|30415.8|29615.8|5
1690206900000|2023-07-24 13:55:00|30399.6|29599.6|30350.1|29550.1|30401.9|29601.9|30350.1|29550.1|9
1690207200000|2023-07-24 14:00:00|30325.9|29525.9|30307.5|29507.5|30350.1|29550.1|30307.5|29507.5|7
1690207500000|2023-07-24 14:05:00|30340.9|29540.9|30325.9|29525.9|30340.9|29540.9|30325.9|29525.9|1
1690207800000|2023-07-24 14:10:00|30325.8|29525.8|30315|29515|30325.8|29903.1|29943.1|29492.2|9
1690208100000|2023-07-24 14:15:00|30259.2|29459.2|30262.6|29462.6|30273.4|29473.4|30247.7|29447.7|1
1690208400000|2023-07-24 14:20:00|30262.5|29462.5|30264.1|29464.1|30277.5|29477.5|30261.4|29461.4|3
1690208700000|2023-07-24 14:25:00|30282.9|29482.9|30298.9|29498.9|30308.4|29508.4|30282.9|29482.9|1
1690209000000|2023-07-24 14:30:00|30290.9|29490.9|29926.4|29886.4|30290.9|29886.4|29920.4|29489.4|2
1690209300000|2023-07-24 14:35:00|29927.5|29887.5|30309.3|29509.3|30331.5|29896.9|29916.8|29509.3|10
1690209600000|2023-07-24 14:40:00|30308|29508|30338.8|29538.8|30338.8|29892|29931.9|29507.9|1
1690209900000|2023-07-24 14:45:00|30339.8|29539.8|30305.1|29505.1|30349.4|29549.4|30305.1|29505.1|3
1690210200000|2023-07-24 14:50:00|29911.7|29887.7|30242.1|29442.1|30309.1|29891.7|29911.7|29442.1|3
1690210500000|2023-07-24 14:55:00|30243.3|29443.3|30230.5|29430.5|30268.6|29806.9|29822.8|29424.3|10
1690210800000|2023-07-24 15:00:00|30229.3|29429.3|29817|29793|30230.7|29793|29817|29414.5|1
1690211100000|2023-07-24 15:05:00|29815.7|29791.7|30171.9|29371.9|30184.6|29791.7|29815.7|29365.6|8
1690211400000|2023-07-24 15:10:00|30173.2|29373.2|30196.6|29396.6|30196.6|29396.6|30173.2|29373.2|3
1690211700000|2023-07-24 15:15:00|30191.2|29391.2|30201.7|29401.7|30201.7|29401.7|30184.5|29384.5|2
1690212000000|2023-07-24 15:20:00|30203|29403|30220.2|29420.2|30220.3|29420.3|30203|29403|1
1690212300000|2023-07-24 15:25:00|30213.4|29413.4|30218.6|29418.6|30221.3|29421.3|30211.9|29411.9|0
1690212600000|2023-07-24 15:30:00|30217.2|29417.2|30215.2|29415.2|30217.2|29417.2|30210.5|29410.5|1
1690212900000|2023-07-24 15:35:00|30215.1|29415.1|30210.9|29410.9|30215.1|29415.1|30210.9|29410.9|1
1690213200000|2023-07-24 15:40:00|30210.8|29410.8|30210.8|29410.8|30210.8|29410.8|30210.8|29410.8|0
1690213500000|2023-07-24 15:45:00|30212.1|29412.1|30246.4|29446.4|30249.1|29449.1|30210.8|29410.8|1
1690213800000|2023-07-24 15:50:00|30239.7|29439.7|30276.5|29476.5|30306.1|29506.1|30228.9|29428.9|3
1690214100000|2023-07-24 15:55:00|30276.4|29476.4|30284.5|29484.5|30299.2|29499.2|30273.8|29473.8|1
1690214400000|2023-07-24 16:00:00|30280.4|29480.4|30299.4|29499.4|30299.5|29499.5|30276.4|29476.4|0
1690214700000|2023-07-24 16:05:00|30299.3|29499.3|30299.3|29499.3|30299.3|29499.3|30299.3|29499.3|0
1690215000000|2023-07-24 16:10:00|30303.9|29503.9|30306.2|29506.2|30306.2|29506.2|30302.6|29502.6|3
1690215300000|2023-07-24 16:15:00|30291.1|29491.1|30246|29446|30325.8|29525.8|30201.8|29401.8|18
1690215600000|2023-07-24 16:20:00|30247.3|29447.3|30268.4|29468.4|30276.8|29844.4|29884.4|29393.8|7
1690215900000|2023-07-24 16:25:00|30267.1|29467.1|30267|29467|30269.7|29469.7|30267|29467|1
1690216200000|2023-07-24 16:30:00|30265.6|29465.6|30254.9|29454.9|30265.6|29844.3|29872.7|29416.8|6
1690216500000|2023-07-24 16:35:00|29895.7|29855.7|30301.6|29501.6|30321.7|29855.7|29892.2|29474.7|11
1690216800000|2023-07-24 16:40:00|30302.9|29502.9|30231.1|29431.1|30338.4|29911.7|29935.5|29423.3|17
1690217100000|2023-07-24 16:45:00|30237.8|29437.8|30238.6|29438.6|30310.9|29510.9|30234.2|29434.2|5
1690217400000|2023-07-24 16:50:00|30240|29440|30245.6|29445.6|30245.6|29445.6|30237.6|29437.6|2
1690217700000|2023-07-24 16:55:00|30245.5|29445.5|30260.2|29460.2|30260.3|29460.3|30232.1|29432.1|1
1690218000000|2023-07-24 17:00:00|30261.6|29461.6|30285|29485|30285|29485|30261.6|29461.6|1
1690218300000|2023-07-24 17:05:00|30284.9|29484.9|30279.5|29479.5|30284.9|29484.9|30279.5|29479.5|4
1690218600000|2023-07-24 17:10:00|30276|29476|30290.7|29490.7|30290.7|29490.7|30276|29476|2
1690218900000|2023-07-24 17:15:00|30292|29492|30315.8|29515.8|30322.8|29522.8|30292|29492|3
1690219200000|2023-07-24 17:20:00|30302.4|29502.4|30280.9|29480.9|30313.6|29513.6|30275.1|29475.1|5
1690219500000|2023-07-24 17:25:00|30282.2|29482.2|30217.4|29417.4|30301.3|29875.9|29847.4|29414|35
1690219800000|2023-07-24 17:30:00|30214.7|29414.7|30241.5|29441.5|30242.8|29442.8|30193.4|29393.4|6
1690220100000|2023-07-24 17:35:00|30246.8|29446.8|30246.4|29446.4|30260|29460|30225.2|29425.2|3
1690220400000|2023-07-24 17:40:00|30256.8|29456.8|30230.4|29430.4|30256.8|29456.8|30218.4|29418.4|12
1690220700000|2023-07-24 17:45:00|30226.4|29426.4|30217.5|29417.5|30238.4|29438.4|30217.5|29417.5|3
1690221000000|2023-07-24 17:50:00|30216.2|29416.2|30236.6|29436.6|30236.6|29842.1|29866.1|29410.8|6
1690221300000|2023-07-24 17:55:00|30236.5|29436.5|30233.3|29433.3|30243.2|29443.2|30228.5|29428.5|6
1690286400000|2023-07-25 12:00:00|30149.9|29349.9|30065|29265|30149.9|29349.9|29920|29120|58
1690286700000|2023-07-25 12:05:00|30064.9|29264.9|30096.6|29296.6|30096.7|29296.7|30054.2|29254.2|3
1690287300000|2023-07-25 12:15:00|30096.5|29296.5|30138.9|29338.9|30138.9|29338.9|30096.5|29296.5|1
1690287600000|2023-07-25 12:20:00|30138.8|29338.8|30123.4|29323.4|30145.5|29345.5|30113.1|29313.1|6
1690287900000|2023-07-25 12:25:00|30123.3|29323.3|30039.4|29239.4|30123.3|29323.3|30039.4|29239.4|1
1690288200000|2023-07-25 12:30:00|30040.7|29240.7|30032|29232|30040.7|29240.7|30009.5|29209.5|4
1690288500000|2023-07-25 12:35:00|30026.1|29226.1|30018.1|29218.1|30057.5|29595.8|29628.1|29158|8
1690288800000|2023-07-25 12:40:00|30022|29222|30027|29227|30027|29227|30022|29222|0
1690289100000|2023-07-25 12:45:00|30026.9|29226.9|30028.1|29228.1|30029.4|29229.4|30026.9|29226.9|0
1690289400000|2023-07-25 12:50:00|30028|29228|30018.7|29218.7|30030.2|29230.2|30016.6|29216.6|12
1690289700000|2023-07-25 12:55:00|30017.4|29217.4|30021.6|29221.6|30021.6|29589.5|29629.5|29145.7|12
1690290000000|2023-07-25 13:00:00|30021.4|29221.4|30090.1|29290.1|30090.1|29290.1|30021.4|29221.4|1
1690290300000|2023-07-25 13:05:00|30091.3|29291.3|30092.4|29292.4|30092.4|29292.4|30086.3|29286.3|0
1690290600000|2023-07-25 13:10:00|30088.5|29288.5|30066.2|29266.2|30099.9|29299.9|30049.1|29249.1|6
1690290900000|2023-07-25 13:15:00|30070.2|29270.2|30111.3|29311.3|30111.3|29311.3|30067.4|29267.4|0
1690291200000|2023-07-25 13:20:00|30108.8|29308.8|30110|29310|30110|29310|30106.1|29306.1|1
1690291500000|2023-07-25 13:25:00|30113.9|29313.9|30114.8|29314.8|30120|29682.1|29706.1|29306|2
1690291800000|2023-07-25 13:30:00|30117.3|29317.3|30129.8|29329.8|30136.2|29694.3|29734.3|29311.1|4
1690292100000|2023-07-25 13:35:00|30128.5|29328.5|30129.7|29329.7|30129.8|29329.8|30128.5|29328.5|0
1690292400000|2023-07-25 13:40:00|30123.7|29323.7|30105.8|29305.8|30123.7|29323.7|30105.8|29305.8|0
1690292700000|2023-07-25 13:45:00|30104.4|29304.4|30094.4|29294.4|30105.7|29305.7|30089.4|29289.4|4
1690293000000|2023-07-25 13:50:00|30095.7|29295.7|30116.8|29316.8|30116.8|29316.8|30095.7|29295.7|3
1690293300000|2023-07-25 13:55:00|30116.7|29316.7|29726.1|29702.1|30118|29702.1|29719.7|29314.2|1
1690293600000|2023-07-25 14:00:00|30118|29318|30285.5|29485.5|30285.5|29755.5|29775.2|29318|16
1690293900000|2023-07-25 14:05:00|30287.9|29487.9|30346.4|29546.4|30346.4|29546.4|30277.9|29477.9|6
1690294200000|2023-07-25 14:10:00|30355.1|29555.1|30470.2|29670.2|30475.2|30055.1|29993.3|29555.1|21
1690294500000|2023-07-25 14:15:00|30479.4|29679.4|30356.1|29556.1|30479.4|29679.4|30333|29533|8
1690294800000|2023-07-25 14:20:00|30358.5|29558.5|30367.5|29567.5|30397.6|29597.6|30344.3|29544.3|0
1690295100000|2023-07-25 14:25:00|30362.3|29562.3|30476.8|29676.8|30476.8|29676.8|30362.3|29562.3|7
1690295400000|2023-07-25 14:30:00|30462.5|29662.5|30447.3|29647.3|30462.5|29662.5|30447.3|29647.3|3
1690295700000|2023-07-25 14:35:00|30447.2|29647.2|30386.2|29586.2|30447.2|29647.2|30384.9|29584.9|2
1690296000000|2023-07-25 14:40:00|30387.4|29587.4|30413.2|29613.2|30413.2|29613.2|30387.4|29587.4|5
1690296300000|2023-07-25 14:45:00|30413.1|29613.1|30402.6|29602.6|30444.2|29644.2|30389.8|29589.8|4
1690296600000|2023-07-25 14:50:00|30403.8|29603.8|30461.9|29661.9|30461.9|29661.9|30392.3|29592.3|11
1690296900000|2023-07-25 14:55:00|30461.8|29661.8|30461.8|29661.8|30468.4|29668.4|30461.8|29661.8|1
1690297200000|2023-07-25 15:00:00|30461.7|29661.7|30461.7|29661.7|30461.7|29661.7|30461.7|29661.7|1
1690297500000|2023-07-25 15:05:00|30460.4|29660.4|30456.3|29656.3|30460.4|29660.4|30447.3|29647.3|6
1690297800000|2023-07-25 15:10:00|30456.2|29656.2|30456.2|29656.2|30456.2|29656.2|30456.2|29656.2|0
1690298100000|2023-07-25 15:15:00|30451|29651|30463.9|29663.9|30463.9|29663.9|30444.4|29644.4|3
1690298400000|2023-07-25 15:20:00|30465.2|29665.2|30474|29674|30475.4|29675.4|30465.2|29665.2|1
1690298700000|2023-07-25 15:25:00|30475.3|29675.3|30475.3|29675.3|30475.3|29675.3|30474|29674|2
1690299000000|2023-07-25 15:30:00|30473.9|29673.9|30468.2|29668.2|30486.8|30040|30066.8|29646|7
1690299300000|2023-07-25 15:35:00|30468.1|29668.1|30422.5|29622.5|30468.1|29668.1|30422.5|29622.5|4
1690299600000|2023-07-25 15:40:00|30422.4|29622.4|30432|29632|30432|29632|30422.4|29622.4|0
1690299900000|2023-07-25 15:45:00|30431.9|29631.9|30422.4|29622.4|30431.9|29631.9|30413.3|29613.3|1
1690300200000|2023-07-25 15:50:00|30426.2|29626.2|30419.7|29619.7|30428.6|29628.6|30419.7|29619.7|0
1690300500000|2023-07-25 15:55:00|30415.8|29615.8|30430.9|29630.9|30431|29631|30415.8|29615.8|0
1690300800000|2023-07-25 16:00:00|30433.3|29633.3|30443.2|29643.2|30443.2|29643.2|30433.3|29633.3|1
1690301100000|2023-07-25 16:05:00|30444.5|29644.5|30462.3|29662.3|30462.3|29662.3|30444.5|29644.5|2
1690301400000|2023-07-25 16:10:00|30462.2|29662.2|30462.2|29662.2|30462.2|29662.2|30462.2|29662.2|0
1690301700000|2023-07-25 16:15:00|30468.4|29668.4|30470.9|29670.9|30471|29671|30468.4|29668.4|0
1690302000000|2023-07-25 16:20:00|30469.6|29669.6|30487|29687|30487.1|29687.1|30469.6|29669.6|1
1690302300000|2023-07-25 16:25:00|30488.3|29688.3|30560|29760|30560|29760|30488.3|29688.3|9
1690302600000|2023-07-25 16:30:00|30559.9|29759.9|30646.3|29846.3|30649.6|29849.6|30559.9|29759.9|19
1690302900000|2023-07-25 16:35:00|30648.8|29848.8|30685.3|29885.3|30685.3|29885.3|30648.8|29848.8|2
1690303200000|2023-07-25 16:40:00|30687.9|29887.9|30695.6|29895.6|30695.7|29895.7|30687.9|29887.9|1
1690303500000|2023-07-25 16:45:00|30695.5|29895.5|30695.5|29895.5|30695.5|29895.5|30695.5|29895.5|2
1690303800000|2023-07-25 16:50:00|30695.4|29895.4|30645.2|29845.2|30695.4|29895.4|30643.9|29843.9|9
1690304100000|2023-07-25 16:55:00|30640|29840|30533|29733|30640|29840|30533|29733|8
1690304400000|2023-07-25 17:00:00|30529.1|29729.1|30504.7|29704.7|30532.3|29732.3|30502.1|29702.1|4
1690304700000|2023-07-25 17:05:00|30502.1|29702.1|30488.7|29688.7|30507.2|29707.2|30488.7|29688.7|4
1690305000000|2023-07-25 17:10:00|30487.4|29687.4|30102.1|30062.1|30487.4|30062.2|30102.1|29687.4|1
1690305300000|2023-07-25 17:15:00|30102|30062|30092.7|30068.7|30102|30068.7|30092.7|30062|0
1690305600000|2023-07-25 17:20:00|30098.6|30074.6|30474.8|29674.8|30476.9|30075.8|30081.6|29641.9|6
1690305900000|2023-07-25 17:25:00|30474.7|29674.7|30503.2|29703.2|30503.2|29703.2|30456.5|29656.5|21
1690306200000|2023-07-25 17:30:00|30501.9|29701.9|30462.9|29662.9|30503.2|29703.2|30449.5|29649.5|2
1690306500000|2023-07-25 17:35:00|30448.6|29648.6|30463.5|29663.5|30493|29693|30448.6|29648.6|3
1690306800000|2023-07-25 17:40:00|30470|29670|30476.4|29676.4|30492.9|29692.9|30448.8|29648.8|1
1690307100000|2023-07-25 17:45:00|30477.7|29677.7|30603.5|29803.5|30603.5|29803.5|30477.7|29677.7|26
1690307400000|2023-07-25 17:50:00|30606|29806|30562.4|29762.4|30629.9|30198.2|30180.5|29762.4|9
1690307700000|2023-07-25 17:55:00|30554.6|29754.6|30664.8|29864.8|30664.8|30246.8|30207.6|29754.6|12
1690372800000|2023-07-26 12:00:00|30536.4|29736.4|30363.1|29563.1|30540.1|29740.1|30363.1|29563.1|7
1690373100000|2023-07-26 12:05:00|30353.3|29553.3|30521.2|29721.2|30521.2|30013.7|30037.7|29553.3|10
1690373400000|2023-07-26 12:10:00|30523.6|29723.6|30614.4|29814.4|30614.4|29814.4|30523.6|29723.6|2
1690373700000|2023-07-26 12:15:00|30615.7|29815.7|30641.5|29841.5|30674.4|30257.4|30281.4|29811.9|15
1690374000000|2023-07-26 12:20:00|30635.1|29835.1|30595.2|29795.2|30642.7|30210.6|30250.6|29795.2|5
1690374300000|2023-07-26 12:25:00|30602.8|29802.8|30583.9|29783.9|30602.8|29802.8|30580.2|29780.2|4
1690374600000|2023-07-26 12:30:00|30571.6|29771.6|30587.6|29787.6|30588.9|29788.9|30560.3|29760.3|7
1690374900000|2023-07-26 12:35:00|30590.1|29790.1|30640.3|29840.3|30640.3|29840.3|30583.8|29783.8|6
1690375200000|2023-07-26 12:40:00|30642.8|29842.8|30645.2|29845.2|30650.3|29850.3|30642.8|29842.8|2
1690375500000|2023-07-26 12:45:00|30645.1|29845.1|30746.3|29946.3|30756.3|29956.3|30645.1|29845.1|8
1690375800000|2023-07-26 12:50:00|30750|29950|30846.1|30046.1|30873.8|30443.6|30393.5|29950|20
1690376100000|2023-07-26 12:55:00|30842.4|30042.4|30858.8|30058.8|30873.9|30073.9|30841.1|30041.1|1
1690376400000|2023-07-26 13:00:00|30860.1|30060.1|30839.8|30039.8|30870|30070|30834.9|30034.9|4
1690376700000|2023-07-26 13:05:00|30832.2|30032.2|30734.7|29934.7|30839.6|30039.6|30732.2|29932.2|6
1690377000000|2023-07-26 13:10:00|30732.2|29932.2|30646.8|29846.8|30732.2|30307.6|30309.4|29824|4
1690377300000|2023-07-26 13:15:00|30645.5|29845.5|30664.2|29864.2|30670.6|29870.6|30645.5|29845.5|2
1690377600000|2023-07-26 13:20:00|30665.4|29865.4|30664.1|29864.1|30665.4|29865.4|30664.1|29864.1|3
1690377900000|2023-07-26 13:25:00|30662.8|29862.8|30625.2|29825.2|30662.8|29862.8|30625.2|29825.2|6
1690378200000|2023-07-26 13:30:00|30626.5|29826.5|30692.9|29892.9|30692.9|30256.8|30289.4|29826.5|7
1690378500000|2023-07-26 13:35:00|30692.8|29892.8|30681.3|29881.3|30695.3|29895.3|30656.5|29856.5|4
1690378800000|2023-07-26 13:40:00|30695.2|29895.2|30810.2|30010.2|30810.2|30010.2|30695.2|29895.2|1
1690379100000|2023-07-26 13:45:00|30812.7|30012.7|30753.7|29953.7|30891.6|30481.6|30463.4|29953.7|12
1690379400000|2023-07-26 13:50:00|30750|29950|30738.5|29938.5|30750|29950|30732.2|29932.2|3
1690379700000|2023-07-26 13:55:00|30738.4|29938.4|30737.1|29937.1|30738.4|29938.4|30737.1|29937.1|1
1690380000000|2023-07-26 14:00:00|30734.6|29934.6|30735.7|29935.7|30735.8|29935.8|30734.5|29934.5|4
1690380300000|2023-07-26 14:05:00|30734.5|29934.5|30735.6|29935.6|30735.7|29935.7|30734.4|29934.4|3
1690380600000|2023-07-26 14:10:00|30728|29928|30711.9|29911.9|30728|29928|30700.8|29900.8|6
1690380900000|2023-07-26 14:15:00|30715.7|29915.7|30742.8|29942.8|30849.8|30049.8|30715.7|29915.7|7
1690381200000|2023-07-26 14:20:00|30730.4|29930.4|30790.9|29990.9|30793.3|29993.3|30729.1|29929.1|1
1690381500000|2023-07-26 14:25:00|30795.8|29995.8|30786.8|29986.8|30799.6|29999.6|30781.8|29981.8|0
1690381800000|2023-07-26 14:30:00|30779.2|29979.2|30821.7|30021.7|30821.7|30021.7|30779.2|29979.2|3
1690382100000|2023-07-26 14:35:00|30819.2|30019.2|30830.5|30030.5|30830.5|30030.5|30819.1|30019.1|0
1690382400000|2023-07-26 14:40:00|30830.4|30030.4|30875.4|30075.4|30930.2|30130.2|30830.4|30030.4|4
1690382700000|2023-07-26 14:45:00|30875.3|30075.3|30907.7|30107.7|30907.8|30107.8|30875.3|30075.3|1
1690383000000|2023-07-26 14:50:00|30907.6|30107.6|30927.4|30127.4|30927.4|30127.4|30907.6|30107.6|0
1690383300000|2023-07-26 14:55:00|30929.9|30129.9|31020|30220|31035.1|30601.7|30619.5|30128.6|10
1690383600000|2023-07-26 15:00:00|31022.5|30222.5|31024.9|30224.9|31025|30225|31021.2|30221.2|0
1690383900000|2023-07-26 15:05:00|31024.8|30224.8|31032.4|30232.4|31032.4|30232.4|31024.8|30224.8|7
1690384200000|2023-07-26 15:10:00|31034.9|30234.9|30599.5|30559.5|31037.4|30565.9|30599.5|30185.9|9
1690384500000|2023-07-26 15:15:00|30587.7|30563.7|30915.7|30115.7|30933|30563.7|30579.1|30098|3
1690384800000|2023-07-26 15:20:00|30915.6|30115.6|30918.1|30118.1|30919.4|30119.4|30915.6|30115.6|1
1690385100000|2023-07-26 15:25:00|30919.4|30119.4|30924.3|30124.3|30924.3|30124.3|30916.7|30116.7|3
1690385400000|2023-07-26 15:30:00|30921.8|30121.8|30911.6|30111.6|30921.8|30121.8|30911.6|30111.6|0
1690385700000|2023-07-26 15:35:00|30911.5|30111.5|30941.7|30141.7|30941.7|30141.7|30910.3|30110.3|3
1690386000000|2023-07-26 15:40:00|30942.9|30142.9|30982.8|30182.8|31146.7|30731.7|30705.5|30142.9|11
1690386300000|2023-07-26 15:45:00|30985.3|30185.3|31046.5|30246.5|31046.5|30246.5|30965.4|30165.4|1
1690386600000|2023-07-26 15:50:00|31047.8|30247.8|31067.7|30267.7|31067.7|30267.7|31030.3|30230.3|2
1690386900000|2023-07-26 15:55:00|31067.6|30267.6|31011.4|30211.4|31093.9|30621.5|30661.5|30210.2|2
1690387200000|2023-07-26 16:00:00|31013.9|30213.9|31067.5|30267.5|31070|30270|31011.4|30211.4|0
1690387500000|2023-07-26 16:05:00|31068.7|30268.7|31073.5|30273.5|31092.4|30292.4|31068.7|30268.7|1
1690387800000|2023-07-26 16:10:00|31078.4|30278.4|31048.1|30248.1|31079.7|30279.7|31034.4|30234.4|3
1690388100000|2023-07-26 16:15:00|31045.6|30245.6|31011.8|30211.8|31056.9|30256.9|31011.8|30211.8|1
1690388400000|2023-07-26 16:20:00|31059.4|30259.4|31094.6|30294.6|31123.4|30323.4|31059.3|30259.3|12
1690388700000|2023-07-26 16:25:00|31076.9|30276.9|31005.4|30205.4|31083.1|30283.1|31005.4|30205.4|8
1690389000000|2023-07-26 16:30:00|30997.9|30197.9|30960.3|30160.3|30997.9|30197.9|30960.3|30160.3|2
1690389300000|2023-07-26 16:35:00|30961.6|30161.6|31017.8|30217.8|31017.9|30217.9|30961.6|30161.6|4
1690389600000|2023-07-26 16:40:00|31012.7|30212.7|31010.2|30210.2|31012.7|30212.7|31010.2|30210.2|1
1690389900000|2023-07-26 16:45:00|31015.2|30215.2|31065.1|30265.1|31075.1|30275.1|31015.2|30215.2|5
1690390200000|2023-07-26 16:50:00|31066.3|30266.3|31082.7|30282.7|31087.8|30287.8|31066.3|30266.3|4
1690390500000|2023-07-26 16:55:00|31060|30260|31039.9|30239.9|31060|30260|31039.9|30239.9|1
1690390800000|2023-07-26 17:00:00|31039.8|30239.8|31046.1|30246.1|31046.1|30246.1|31039.8|30239.8|1
1690391100000|2023-07-26 17:05:00|31048.6|30248.6|31009.4|30209.4|31052.3|30252.3|31004.4|30204.4|5
1690391400000|2023-07-26 17:10:00|31009.3|30209.3|31009.3|30209.3|31009.3|30209.3|31009.3|30209.3|0
1690391700000|2023-07-26 17:15:00|31010.5|30210.5|31024.3|30224.3|31024.3|30224.3|31010.5|30210.5|0
1690392000000|2023-07-26 17:20:00|31023|30223|31085.3|30285.3|31085.3|30285.3|31007.9|30207.9|3
1690392300000|2023-07-26 17:25:00|31090.2|30290.2|30803.8|30779.8|31233.2|30795.9|30803.8|30285.3|31
1690392600000|2023-07-26 17:30:00|31214.3|30414.3|31240.5|30440.5|31240.5|30440.5|31213|30413|15
1690392900000|2023-07-26 17:35:00|31238|30438|31236.6|30436.6|31239.3|30439.3|31231.7|30431.7|0
1690393200000|2023-07-26 17:40:00|31237.9|30437.9|31183.4|30383.4|31252.9|30452.9|31183.4|30383.4|7
1690393500000|2023-07-26 17:45:00|31184.6|30384.6|31165.5|30365.5|31184.6|30746.7|30758.2|30346.9|4
1690393800000|2023-07-26 17:50:00|30794.3|30754.3|31190.3|30390.3|31252.7|30755.6|30794.3|30349.3|3
1690394100000|2023-07-26 17:55:00|31189|30389|31186.8|30386.8|31221.8|30421.8|31145.4|30345.4|17
1690459200000|2023-07-27 12:00:00|31204.3|30404.3|31269.1|30469.1|31316.2|30516.2|31201.8|30401.8|3
1690459500000|2023-07-27 12:05:00|31271.6|30471.6|31275.4|30475.4|31277.9|30477.9|31259.1|30459.1|6
1690459800000|2023-07-27 12:10:00|31274.1|30474.1|31206|30406|31312.2|30512.2|31206|30406|17
1690460100000|2023-07-27 12:15:00|31207.2|30407.2|31128.4|30328.4|31207.2|30407.2|31128.4|30328.4|2
1690460400000|2023-07-27 12:20:00|31128.3|30328.3|31062.3|30262.3|31128.3|30328.3|31009.6|30209.6|6
1690460700000|2023-07-27 12:25:00|31050.8|30250.8|31060.2|30260.2|31067.9|30267.9|31047|30247|2
1690461000000|2023-07-27 12:30:00|31056.4|30256.4|31062.7|30262.7|31075.2|30275.2|31050.2|30250.2|1
1690461300000|2023-07-27 12:35:00|31075.2|30275.2|31075.1|30275.1|31075.2|30275.2|31075.1|30275.1|2
1690461600000|2023-07-27 12:40:00|31078.9|30278.9|31078.8|30278.8|31087.8|30287.8|31075.1|30275.1|1
1690461900000|2023-07-27 12:45:00|31103.3|30303.3|31140.6|30340.6|31175.9|30375.9|31103.3|30303.3|17
1690462200000|2023-07-27 12:50:00|31132.9|30332.9|31118|30318|31132.9|30332.9|31114.1|30314.1|2
1690462500000|2023-07-27 12:55:00|31115.5|30315.5|31121.6|30321.6|31127.9|30695.7|30722.9|30308|2
1690462800000|2023-07-27 13:00:00|31121.5|30321.5|31157.7|30357.7|31157.7|30357.7|31121.5|30321.5|3
1690463100000|2023-07-27 13:05:00|31145.2|30345.2|31166.4|30366.4|31175|30742|30766|30325.2|1
1690463400000|2023-07-27 13:10:00|31166.3|30366.3|31147.3|30347.3|31166.3|30366.3|31135|30335|0
1690463700000|2023-07-27 13:15:00|31147.2|30347.2|31154.8|30354.8|31154.8|30354.8|31146|30346|2
1690464000000|2023-07-27 13:20:00|31163.4|30363.4|31173.4|30373.4|31174.7|30374.7|31163.4|30363.4|2
1690464300000|2023-07-27 13:25:00|31172.2|30372.2|31157.2|30357.2|31172.2|30372.2|31154.7|30354.7|4
1690464600000|2023-07-27 13:30:00|31154.8|30354.8|31187.1|30387.1|31188.3|30727.3|30766.1|30348.6|8
1690464900000|2023-07-27 13:35:00|31188.5|30388.5|30796.2|30756.2|31193.4|30756.2|30796.2|30373.8|4
1690465200000|2023-07-27 13:40:00|30800|30760|30793.6|30753.6|30800|30760|30793.6|30753.6|0
1690465500000|2023-07-27 13:45:00|30779.4|30755.4|31263.3|30463.3|31263.3|30755.4|30779.4|30385.7|4
1690465800000|2023-07-27 13:50:00|31263.2|30463.2|31302.1|30502.1|31304.6|30504.6|31263.2|30463.2|6
1690466100000|2023-07-27 13:55:00|31300.8|30500.8|31299.5|30499.5|31300.8|30500.8|31293.4|30493.4|2
1690466400000|2023-07-27 14:00:00|31292.1|30492.1|31304.4|30504.4|31304.5|30811.4|30825.3|30430.9|5
1690466700000|2023-07-27 14:05:00|31301.8|30501.8|31304.4|30504.4|31304.4|30504.4|31301.8|30501.8|0
1690467000000|2023-07-27 14:10:00|31304.3|30504.3|31362.3|30562.3|31362.3|30562.3|31304.3|30504.3|12
1690467300000|2023-07-27 14:15:00|31358.4|30558.4|31399.4|30599.4|31448.1|30961.2|30985.2|30558.4|13
1690467600000|2023-07-27 14:20:00|31387.2|30587.2|31352.1|30552.1|31390.9|30590.9|31350.9|30550.9|3
1690467900000|2023-07-27 14:25:00|31371.2|30571.2|31366.9|30566.9|31388.4|30588.4|31364.6|30564.6|1
1690468200000|2023-07-27 14:30:00|31368.1|30568.1|30964|30924|31369.4|30927.9|30952.6|30547.7|0
1690468500000|2023-07-27 14:35:00|30967.8|30927.8|31371.5|30571.5|31402.7|30931.7|30967.8|30571.5|9
1690468800000|2023-07-27 14:40:00|31372.7|30572.7|31367.6|30567.6|31372.7|30572.7|31367.6|30567.6|0
1690469100000|2023-07-27 14:45:00|31372.5|30572.5|31367.6|30567.6|31375|30575|31367.6|30567.6|1
1690469400000|2023-07-27 14:50:00|31368.9|30568.9|31371.3|30571.3|31371.3|30571.3|31367.6|30567.6|4
1690469700000|2023-07-27 14:55:00|31370|30570|31316.3|30516.3|31370|30950.6|30973.3|30510.1|2
1690470000000|2023-07-27 15:00:00|31317.6|30517.6|31307.5|30507.5|31318.9|30518.9|31307.5|30507.5|3
1690470300000|2023-07-27 15:05:00|31312.5|30512.5|30922.4|30882.4|31317.5|30884.9|30922.4|30506.1|3
1690470600000|2023-07-27 15:10:00|30912|30888|31268.6|30468.6|31269.9|30888|30866.8|30467.3|9
1690470900000|2023-07-27 15:15:00|31268.5|30468.5|31269.8|30469.8|31269.8|30469.8|31268.5|30468.5|1
1690471200000|2023-07-27 15:20:00|31269.7|30469.7|31292.2|30492.2|31292.2|30849.7|30889.7|30469.7|7
1690471500000|2023-07-27 15:25:00|31292.1|30492.1|31294.6|30494.6|31303.1|30503.1|31292.1|30492.1|1
1690471800000|2023-07-27 15:30:00|31305.6|30505.6|31312|30512|31320.7|30520.7|31305.6|30505.6|2
1690472100000|2023-07-27 15:35:00|31307.1|30507.1|31300.5|30500.5|31307.1|30859.4|30899.4|30483.2|5
1690472400000|2023-07-27 15:40:00|31304.2|30504.2|31311.7|30511.7|31311.8|30511.8|31304.2|30504.2|0
1690472700000|2023-07-27 15:45:00|31301.9|30501.9|31334.2|30534.2|31334.2|30534.2|31301.9|30501.9|2
1690473000000|2023-07-27 15:50:00|31332.9|30532.9|31360|30560|31386.1|30586.1|31332.9|30532.9|10
1690473300000|2023-07-27 15:55:00|31355.1|30555.1|31361.1|30561.1|31366.1|30566.1|31355.1|30555.1|0
1690473600000|2023-07-27 16:00:00|31361|30561|31367.1|30567.1|31367.2|30567.2|31361|30561|1
1690474200000|2023-07-27 16:10:00|31354.8|30554.8|31362.9|30562.9|31369.5|30916.6|30889.7|30482.2|18
1690474500000|2023-07-27 16:15:00|31364.1|30564.1|31390.4|30590.4|31407.7|30988.5|31012.5|30546.7|6
1690474800000|2023-07-27 16:20:00|31384|30584|31372.9|30572.9|31384|30584|31372.9|30572.9|0
1690475100000|2023-07-27 16:25:00|31371.7|30571.7|31348.1|30548.1|31372.9|30572.9|31346.9|30546.9|1
1690475400000|2023-07-27 16:30:00|31350.6|30550.6|30985.3|30945.3|31394.4|30979.3|30980.3|30549.3|7
1690475700000|2023-07-27 16:35:00|30984|30944|30987.8|30947.8|30987.8|30947.8|30982.7|30942.7|2
1690476000000|2023-07-27 16:40:00|30989|30949|31396.3|30596.3|31396.3|30967.2|30978.4|30596.3|5
1690476300000|2023-07-27 16:45:00|31397.6|30597.6|31402.4|30602.4|31402.4|30602.4|31395.1|30595.1|0
1690476600000|2023-07-27 16:50:00|31403.7|30603.7|31425.7|30625.7|31425.8|30625.8|31403.7|30603.7|3
1690476900000|2023-07-27 16:55:00|31441.1|30641.1|31448.6|30648.6|31456.9|30656.9|31441|30641|3
1690477200000|2023-07-27 17:00:00|31459.6|30659.6|31464.6|30664.6|31464.7|30664.7|31459.6|30659.6|1
1690477500000|2023-07-27 17:05:00|31463.4|30663.4|31467.1|30667.1|31470.8|30670.8|31463.4|30663.4|2
1690477800000|2023-07-27 17:10:00|31068.1|31044.1|31468.3|30668.3|31468.3|31044.1|31068.1|30664.6|4
1690478100000|2023-07-27 17:15:00|31468.2|30668.2|31467|30667|31468.2|30668.2|31467|30667|6
1690478400000|2023-07-27 17:20:00|31464.5|30664.5|31424.5|30624.5|31464.5|31041.8|31053.8|30614.3|4
1690478700000|2023-07-27 17:25:00|31419.4|30619.4|30982.6|30958.6|31424.8|31014.3|30953.7|30546.5|26
1690479000000|2023-07-27 17:30:00|30981.4|30957.4|31406.4|30606.4|31416.5|30959.9|30981.4|30557.7|14
1690479300000|2023-07-27 17:35:00|31408.9|30608.9|31430.6|30630.6|31430.6|31005.2|31045.2|30608.9|1
1690479600000|2023-07-27 17:40:00|31429.4|30629.4|31427.1|30627.1|31438.6|30638.6|31416.1|30616.1|5
1690479900000|2023-07-27 17:45:00|31444.6|30644.6|31469.3|30669.3|31469.3|30669.3|31444.5|30644.5|1
1690480200000|2023-07-27 17:50:00|31472.9|30672.9|31419.6|30619.6|31475.5|30675.5|31419.6|30619.6|5
1690480500000|2023-07-27 17:55:00|31420.8|30620.8|31391.5|30591.5|31440.7|30984.5|31016.8|30583|17
1690545600000|2023-07-28 12:00:00|31083|30283|30971.1|30171.1|31130.2|30330.2|30947.8|30147.8|9
1690545900000|2023-07-28 12:05:00|30973.5|30173.5|30985.3|30185.3|30986.5|30186.5|30973.4|30173.4|2
1690546200000|2023-07-28 12:10:00|31002.7|30202.7|30963.8|30163.8|31014|30214|30953.1|30153.1|7
1690546500000|2023-07-28 12:15:00|30963.7|30163.7|30962.5|30162.5|30963.7|30163.7|30962.5|30162.5|0
1690546800000|2023-07-28 12:20:00|30956.5|30156.5|30870.9|30070.9|30956.5|30156.5|30870.9|30070.9|2
1690547100000|2023-07-28 12:25:00|30853.1|30053.1|30814.2|30014.2|30853.1|30053.1|30814.2|30014.2|2
1690547400000|2023-07-28 12:30:00|30814.1|30014.1|30889.7|30089.7|30889.7|30089.7|30814.1|30014.1|4
1690547700000|2023-07-28 12:35:00|30887.3|30087.3|30853.1|30053.1|30890.8|30090.8|30853.1|30053.1|3
1690548300000|2023-07-28 12:45:00|30853|30053|30849.3|30049.3|30853|30053|30849.3|30049.3|1
1690548600000|2023-07-28 12:50:00|30842.2|30042.2|30904.8|30104.8|30904.8|30104.8|30842.2|30042.2|0
1690548900000|2023-07-28 12:55:00|30887|30087|30861.7|30061.7|30887|30087|30861.7|30061.7|0
1690549200000|2023-07-28 13:00:00|30860.5|30060.5|30811.4|30011.4|30861.7|30061.7|30806.6|30006.6|0
1690549500000|2023-07-28 13:05:00|30811.3|30011.3|30848.4|30048.4|30866.3|30066.3|30811.3|30011.3|3
1690549800000|2023-07-28 13:10:00|30872.2|30072.2|30891.6|30091.6|30891.7|30463.4|30498.1|30072.2|1
1690550100000|2023-07-28 13:15:00|30891.5|30091.5|30886.8|30086.8|30891.5|30091.5|30886.8|30086.8|1
1690550400000|2023-07-28 13:20:00|30503.2|30463.2|30874.2|30074.2|30885.4|30463.8|30487.8|29999|5
1690550700000|2023-07-28 13:25:00|30875.5|30075.5|30872|30072|30876.8|30076.8|30867.3|30067.3|3
1690551000000|2023-07-28 13:30:00|30868.4|30068.4|30859.8|30059.8|30868.4|30068.4|30859.8|30059.8|0
1690551300000|2023-07-28 13:35:00|30859.7|30059.7|30915.6|30115.6|30915.6|30483.8|30485.6|30059.7|8
1690551600000|2023-07-28 13:40:00|30918.2|30118.2|30947|30147|30947|30147|30918.2|30118.2|2
1690551900000|2023-07-28 13:45:00|30948.2|30148.2|30947.8|30147.8|30949.3|30149.3|30945.3|30145.3|1
1690552200000|2023-07-28 13:50:00|30571.1|30547.1|30925.2|30125.2|30925.3|30547.1|30571.1|30121.6|1
1690552500000|2023-07-28 13:55:00|30916.4|30116.4|30912.7|30112.7|30916.4|30116.4|30912.7|30112.7|2
1690552800000|2023-07-28 14:00:00|30913.8|30113.8|30913.8|30113.8|30916.3|30116.3|30912.6|30112.6|3
1690553100000|2023-07-28 14:05:00|30913.7|30113.7|30922.2|30122.2|30922.2|30122.2|30913.7|30113.7|3
1690553400000|2023-07-28 14:10:00|30926.1|30126.1|30930.2|30130.2|30931.4|30131.4|30926.1|30126.1|2
1690553700000|2023-07-28 14:15:00|30931.5|30131.5|30927.6|30127.6|30976.4|30549.5|30573.5|30127.6|5
1690554000000|2023-07-28 14:20:00|30925|30125|30882.4|30082.4|30925|30497.8|30497.7|30082.4|15
1690554300000|2023-07-28 14:25:00|30500|30460|30498.5|30458.5|30500|30460|30497.3|30457.3|3
1690554600000|2023-07-28 14:30:00|30885.7|30085.7|30873.8|30073.8|30885.7|30085.7|30872.7|30072.7|2
1690554900000|2023-07-28 14:35:00|30871.1|30071.1|30842.5|30042.5|30884.3|30084.3|30841.4|30041.4|13
1690555200000|2023-07-28 14:40:00|30855.5|30055.5|30868.6|30068.6|30871.3|30071.3|30838.8|30038.8|5
1690555500000|2023-07-28 14:45:00|30879.1|30079.1|30871.6|30071.6|30879.1|30079.1|30871.6|30071.6|0
1690555800000|2023-07-28 14:50:00|30879.5|30079.5|30872.2|30072.2|30879.5|30079.5|30854.7|30054.7|3
1690556100000|2023-07-28 14:55:00|30872.1|30072.1|30872.1|30072.1|30876.1|30076.1|30872.1|30072.1|1
1690556400000|2023-07-28 15:00:00|30842.3|30042.3|30799.6|29999.6|30842.3|30442.3|30454.6|29983.1|25
1690556700000|2023-07-28 15:05:00|30454.6|30414.6|30861.5|30061.5|30861.5|30446.2|30435.3|29994.7|20
1690557000000|2023-07-28 15:10:00|30487.4|30447.4|30862.7|30062.7|30862.8|30447.4|30487.4|30061.5|2
1690557300000|2023-07-28 15:15:00|30859.2|30059.2|30865.7|30065.7|30865.8|30449|30473|30009.8|13
1690557600000|2023-07-28 15:20:00|30482.2|30442.2|30906.1|30106.1|30906.1|30442.2|30482.2|30073.2|5
1690557900000|2023-07-28 15:25:00|30969.7|30169.7|30948.6|30148.6|30969.7|30169.7|30948.6|30148.6|2
1690558200000|2023-07-28 15:30:00|30944.6|30144.6|30946.4|30146.4|30955|30155|30890.9|30090.9|1
1690558500000|2023-07-28 15:35:00|30954.3|30154.3|30986.9|30186.9|30986.9|30186.9|30929.3|30129.3|1
1690558800000|2023-07-28 15:40:00|31000.6|30200.6|30998.9|30198.9|31001.7|30201.7|30922.6|30122.6|4
1690559100000|2023-07-28 15:45:00|30997.7|30197.7|30996.3|30196.3|31003.9|30203.9|30996.3|30196.3|0
1690559400000|2023-07-28 15:50:00|30996.2|30196.2|30996.2|30196.2|30996.2|30196.2|30996.2|30196.2|0
1690559700000|2023-07-28 15:55:00|30998.6|30198.6|31013.7|30213.7|31013.7|30213.7|30998.6|30198.6|0
1690560000000|2023-07-28 16:00:00|30988.6|30188.6|30998.6|30198.6|30999.9|30199.9|30975.7|30175.7|3
1690560300000|2023-07-28 16:05:00|30998.5|30198.5|31006|30206|31006|30206|30998.5|30198.5|1
1690560600000|2023-07-28 16:10:00|31013.1|30213.1|31079.6|30279.6|31079.6|30630|30654|30213.1|5
1690560900000|2023-07-28 16:15:00|31061.1|30261.1|31080.7|30280.7|31080.7|30640.8|30664.8|30261.1|3
1690561200000|2023-07-28 16:20:00|31081.9|30281.9|30704.2|30664.2|31083|30664.2|30704.2|30281.8|0
1690561500000|2023-07-28 16:25:00|30705.3|30665.3|31007.2|30207.2|31018.4|30674.5|30691.9|30154.7|11
1690561800000|2023-07-28 16:30:00|30983.4|30183.4|31020.5|30220.5|31020.5|30220.5|30962|30162|1
1690562100000|2023-07-28 16:35:00|31024.3|30224.3|31000.4|30200.4|31043|30243|30933|30133|7
1690562400000|2023-07-28 16:40:00|30998.1|30198.1|31012.9|30212.9|31012.9|30212.9|30994.3|30194.3|1
1690562700000|2023-07-28 16:45:00|31014|30214|31060.3|30260.3|31060.3|30260.3|31014|30214|0
1690563000000|2023-07-28 16:50:00|31062.8|30262.8|31075.2|30275.2|31075.3|30645.3|30684|30262.8|2
1690563300000|2023-07-28 16:55:00|31081.8|30281.8|31136.3|30336.3|31151.3|30351.3|31081.8|30281.8|8
1690563600000|2023-07-28 17:00:00|31145.7|30345.7|31125|30325|31157.6|30357.6|31125|30325|2
1690563900000|2023-07-28 17:05:00|31126.2|30326.2|30757|30733|31137.5|30733|30755.7|30326.2|1
1690564200000|2023-07-28 17:10:00|30756.9|30732.9|31203.4|30403.4|31213.5|30739.5|30756.9|30357.4|7
1690564500000|2023-07-28 17:15:00|31145.9|30345.9|31213.3|30413.3|31213.3|30413.3|31145.9|30345.9|3
1690564800000|2023-07-28 17:20:00|31209.8|30409.8|31210.9|30410.9|31211.1|30411.1|31206.1|30406.1|4
1690565100000|2023-07-28 17:25:00|31212.1|30412.1|31280.5|30480.5|31358.1|30558.1|31212.1|30412.1|42
1690565400000|2023-07-28 17:30:00|31278|30478|31267.6|30467.6|31278.7|30478.7|31255|30455|3
1690565700000|2023-07-28 17:35:00|31268.8|30468.8|31313.6|30513.6|31313.6|30513.6|31268.8|30468.8|1
1690566000000|2023-07-28 17:40:00|31314.7|30514.7|31287.6|30487.6|31338.4|30538.4|31287.6|30487.6|1
1690566300000|2023-07-28 17:45:00|31289.9|30489.9|31294.9|30494.9|31294.9|30494.9|31289.9|30489.9|1
1690566600000|2023-07-28 17:50:00|31299.9|30499.9|31337.6|30537.6|31376.3|30953.6|30977.6|30499.9|9
1690566900000|2023-07-28 17:55:00|31341.6|30541.6|31365.4|30565.4|31375.1|30575.1|31341.6|30541.6|6
1690804800000|2023-07-31 12:00:00|30980.5|30956.5|30774.8|29974.8|31104.9|30956.5|30669.3|29974.8|38
1690805100000|2023-07-31 12:05:00|30754.5|29954.5|30743.3|29943.3|30875.8|30075.8|30725.8|29925.8|5
1690805400000|2023-07-31 12:10:00|30741.8|29941.8|30824.9|30024.9|30824.9|30024.9|30728.3|29928.3|5
1690805700000|2023-07-31 12:15:00|30812.4|30012.4|30862.6|30062.6|30952.6|30152.6|30812.4|30012.4|9
1690806000000|2023-07-31 12:20:00|30864|30064|30883.6|30083.6|30883.6|30083.6|30864|30064|4
1690806300000|2023-07-31 12:25:00|30885|30085|30838.7|30038.7|30885|30442.2|30482.2|30036.2|2
1690806600000|2023-07-31 12:30:00|30839.7|30039.7|30853.6|30053.6|30853.6|30053.6|30838.6|30038.6|9
1690806900000|2023-07-31 12:35:00|30855.7|30055.7|30888.5|30088.5|30888.5|30088.5|30855.7|30055.7|1
1690807200000|2023-07-31 12:40:00|30848.5|30048.5|31018.8|30218.8|31037.2|30541.8|30484.4|30048.5|5
1690807500000|2023-07-31 12:45:00|31018.7|30218.7|31143.3|30343.3|31148.3|30641.7|30665.7|30218.7|6
1690807800000|2023-07-31 12:50:00|31133.3|30333.3|31393.5|30593.5|31422.7|30770.9|30794.9|30333.3|22
1690808100000|2023-07-31 12:55:00|31357.8|30557.8|31328.8|30528.8|31366.6|30566.6|31282.7|30482.7|10
1690808400000|2023-07-31 13:00:00|31331.7|30531.7|31397.1|30597.1|31420.9|30620.9|31331.7|30531.7|5
1690808700000|2023-07-31 13:05:00|31393.9|30593.9|31320.5|30520.5|31415.8|30615.8|31309.8|30509.8|9
1690809000000|2023-07-31 13:10:00|31343.5|30543.5|31408.6|30608.6|31408.6|30608.6|31320.5|30520.5|7
1690809300000|2023-07-31 13:15:00|31399|30599|31408.5|30608.5|31408.6|30608.6|31399|30599|1
1690809600000|2023-07-31 13:20:00|31406.4|30606.4|31395.9|30595.9|31457.2|30657.2|31395.9|30595.9|7
1690809900000|2023-07-31 13:25:00|31400.2|30600.2|31327.3|30527.3|31416.1|30616.1|31325.8|30525.8|4
1690810200000|2023-07-31 13:30:00|31325.8|30525.8|31351.3|30551.3|31390.2|30590.2|31325.8|30525.8|10
1690810500000|2023-07-31 13:35:00|31342.8|30542.8|31318.2|30518.2|31342.8|30542.8|31317.2|30517.2|15
1690811100000|2023-07-31 13:45:00|31318.1|30518.1|31360.7|30560.7|31360.7|30560.7|31318.1|30518.1|2
1690811400000|2023-07-31 13:50:00|31362.1|30562.1|31369.6|30569.6|31373.9|30573.9|31362.1|30562.1|0
1690811700000|2023-07-31 13:55:00|31373.8|30573.8|31376.6|30576.6|31381.6|30581.6|31372.7|30572.7|0
1690812000000|2023-07-31 14:00:00|31379.9|30579.9|31378.3|30578.3|31386.3|30586.3|31360.8|30560.8|7
1690812300000|2023-07-31 14:05:00|30995.1|30955.1|31415.6|30615.6|31415.6|31012.9|30995.1|30578.3|1
1690812600000|2023-07-31 14:10:00|31415.5|30615.5|31398|30598|31420.5|31005.5|31028|30598|1
1690812900000|2023-07-31 14:15:00|31388|30588|31390.4|30590.4|31397.9|30597.9|31388|30588|1
1690813200000|2023-07-31 14:20:00|31397.9|30597.9|31126.5|30326.5|31397.9|30597.9|31124|30324|17
1690813500000|2023-07-31 14:25:00|30697|30673|31109.9|30309.9|31109.9|30673|30697|30245.8|9
1690813800000|2023-07-31 14:30:00|31104.5|30304.5|31256.5|30456.5|31256.5|30456.5|31104.5|30304.5|9
1690814100000|2023-07-31 14:35:00|31256.4|30456.4|31256.4|30456.4|31256.4|30456.4|31256.4|30456.4|0
1690814400000|2023-07-31 14:40:00|31300.9|30500.9|31279.5|30479.5|31300.9|30827.2|30830.9|30409.4|5
1690814700000|2023-07-31 14:45:00|31272.7|30472.7|31234.5|30434.5|31302.2|30502.2|31220.5|30420.5|3
1690815000000|2023-07-31 14:50:00|31233.4|30433.4|31233.3|30433.3|31240.6|30440.6|31233.3|30433.3|1
1690815300000|2023-07-31 14:55:00|31289.4|30489.4|31281.5|30481.5|31289.4|30489.4|31280.4|30480.4|0
1690815600000|2023-07-31 15:00:00|31273|30473|30785.2|30745.2|31273|30745.2|30782.4|30367.4|3
1690815900000|2023-07-31 15:05:00|30782.3|30742.3|30782.2|30742.2|31157|30742.3|30782.2|30356.9|3
1690816200000|2023-07-31 15:10:00|30771.6|30731.6|31162.8|30362.8|31162.8|30731.6|30744.3|30321.1|4
1690816500000|2023-07-31 15:15:00|31162.7|30362.7|31165.8|30365.8|31165.9|30365.9|31162.7|30362.7|0
1690816800000|2023-07-31 15:20:00|31164.7|30364.7|31164.7|30364.7|31164.7|30364.7|31164.7|30364.7|0
1690817100000|2023-07-31 15:25:00|30775.1|30735.1|30775|30735|30775.1|30735.1|30775|30735|0
1690817400000|2023-07-31 15:30:00|30770.6|30730.6|30774.9|30734.9|30775|30735|30770.6|30730.6|0
1690817700000|2023-07-31 15:35:00|30763.4|30723.4|30764.8|30724.8|30764.8|30724.8|30763.4|30723.4|0
1690818000000|2023-07-31 15:40:00|30760.4|30720.4|31128.2|30328.2|31135.4|30720.4|30753.2|30328.2|2
1690818300000|2023-07-31 15:45:00|31128.1|30328.1|31135.3|30335.3|31135.4|30335.4|31119.2|30319.2|6
1690818600000|2023-07-31 15:50:00|31141.1|30341.1|31040.7|30240.7|31141.1|30720.2|30688.5|30240.7|17
1690818900000|2023-07-31 15:55:00|31039.6|30239.6|31019.6|30219.6|31049.3|30622.9|30661.5|30218.6|6
1690819200000|2023-07-31 16:00:00|31019.5|30219.5|31019.5|30219.5|31019.5|30219.5|31019.5|30219.5|2
1690819500000|2023-07-31 16:05:00|31017.4|30217.4|31023|30223|31023|30223|31017.4|30217.4|2
1690819800000|2023-07-31 16:10:00|31024|30224|31039.6|30239.6|31039.6|30239.6|31010.7|30210.7|4
1690820100000|2023-07-31 16:15:00|31041|30241|31085.6|30285.6|31087.1|30631.3|30655.3|30239.9|4
1690820400000|2023-07-31 16:20:00|31077|30277|31014.8|30214.8|31077|30646.2|30634.2|30214.8|3
1690820700000|2023-07-31 16:25:00|31046.5|30246.5|30672.3|30648.3|31047.9|30648.4|30665.1|30246.5|1
1690821000000|2023-07-31 16:30:00|30679.5|30655.5|31080.1|30280.1|31088.4|30655.5|30678.1|30278.3|2
1690821300000|2023-07-31 16:35:00|31085.4|30285.4|31086.8|30286.8|31091.5|30291.5|31083.9|30283.9|0
1690821600000|2023-07-31 16:40:00|31088.6|30288.6|31085|30285|31107.1|30307.1|31076.4|30276.4|0
1690821900000|2023-07-31 16:45:00|31080.6|30280.6|31087|30287|31095.7|30706.5|30713.2|30280.6|2
1690822200000|2023-07-31 16:50:00|31086.9|30286.9|31086.9|30286.9|31086.9|30286.9|31086.9|30286.9|0
1690822500000|2023-07-31 16:55:00|31086.8|30286.8|31088.2|30288.2|31091.1|30291.1|31085.8|30285.8|0
1690822800000|2023-07-31 17:00:00|31087.1|30287.1|31082.4|30282.4|31088.2|30288.2|31081|30281|2
1690823100000|2023-07-31 17:05:00|31080.9|30280.9|31085.2|30285.2|31089.5|30289.5|31079.5|30279.5|0
1690823400000|2023-07-31 17:10:00|31086.6|30286.6|31078.3|30278.3|31088|30288|31076.9|30276.9|1
1690823700000|2023-07-31 17:15:00|31076.9|30276.9|31082.6|30282.6|31082.6|30282.6|31072.5|30272.5|0
1690824000000|2023-07-31 17:20:00|31073.9|30273.9|31097.9|30297.9|31099|30299|31069.9|30269.9|17
1690824300000|2023-07-31 17:25:00|31101.1|30301.1|31032.6|30232.6|31108.7|30664.5|30645.7|30232.6|25
1690824600000|2023-07-31 17:30:00|31034|30234|31076.5|30276.5|31089.6|30665.8|30698.6|30234|4
1690824900000|2023-07-31 17:35:00|31080.7|30280.7|31072.7|30272.7|31086.9|30286.9|31072.7|30272.7|3
1690825200000|2023-07-31 17:40:00|31072.6|30272.6|31088.3|30288.3|31088.3|30288.3|31072.6|30272.6|0
1690825500000|2023-07-31 17:45:00|31089.8|30289.8|31094.3|30294.3|31098.6|30298.6|31089.7|30289.7|1
1690825800000|2023-07-31 17:50:00|31095.3|30295.3|31094.2|30294.2|31096.8|30296.8|31094.2|30294.2|3
1690826100000|2023-07-31 17:55:00|31094.1|30294.1|31010.6|30210.6|31104.1|30304.1|31010.6|30210.6|11
1690891200000|2023-08-01 12:00:00|31024.8|30224.8|30829.6|30029.6|31024.8|30224.8|30686.4|29886.4|23
1690891500000|2023-08-01 12:05:00|30824.4|30024.4|30820.2|30020.2|30831.5|30031.5|30820.2|30020.2|3
1690891800000|2023-08-01 12:10:00|30818.7|30018.7|30758.2|29958.2|30818.7|30018.7|30758.2|29958.2|1
1690892100000|2023-08-01 12:15:00|30800.9|30000.9|30835.6|30035.6|30835.7|30035.7|30800.9|30000.9|3
1690892400000|2023-08-01 12:20:00|30835.5|30035.5|30796.5|29996.5|30835.5|30035.5|30796.5|29996.5|8
1690892700000|2023-08-01 12:25:00|30796.4|29996.4|30796.3|29996.3|30812.6|30012.6|30795.3|29995.3|0
1690893000000|2023-08-01 12:30:00|30787.4|29987.4|30806.4|30006.4|30807.9|30007.9|30786.4|29986.4|3
1690893300000|2023-08-01 12:35:00|30790.1|29990.1|30818.7|30018.7|30819.7|30019.7|30765|29965|3
1690893600000|2023-08-01 12:40:00|30812.5|30012.5|30821.2|30021.2|30884.8|30084.8|30812.5|30012.5|2
1690893900000|2023-08-01 12:45:00|30822.6|30022.6|30822.6|30022.6|30822.6|30022.6|30822.6|30022.6|0
1690894200000|2023-08-01 12:50:00|30822.5|30022.5|30822.5|30022.5|30822.5|30022.5|30822.5|30022.5|1
1690894500000|2023-08-01 12:55:00|30822.4|30022.4|30822.4|30022.4|30822.4|30022.4|30822.4|30022.4|0
1690894800000|2023-08-01 13:00:00|30822.3|30022.3|30835.4|30035.4|30835.4|30035.4|30822.3|30022.3|0
1690895100000|2023-08-01 13:05:00|30832.9|30032.9|30790.3|29990.3|30835.3|30035.3|30788.1|29988.1|2
1690895400000|2023-08-01 13:10:00|30783.1|29983.1|30793.3|29993.3|30794.3|29994.3|30764.6|29964.6|1
1690895700000|2023-08-01 13:15:00|30793.2|29993.2|30808.5|30008.5|30814.3|30014.3|30789.7|29989.7|1
1690896000000|2023-08-01 13:20:00|30838|30038|30876.5|30076.5|30894|30094|30833.9|30033.9|2
1690896300000|2023-08-01 13:25:00|30893.9|30093.9|30892.8|30092.8|30893.9|30093.9|30892.8|30092.8|1
1690896600000|2023-08-01 13:30:00|30893.8|30093.8|30901.9|30101.9|30902|30102|30869.2|30069.2|2
1690896900000|2023-08-01 13:35:00|30889.6|30089.6|30871.8|30071.8|30889.6|30089.6|30871.8|30071.8|0
1690897200000|2023-08-01 13:40:00|||||||||1
1690897500000|2023-08-01 13:45:00|30871.7|30071.7|30871.7|30071.7|30871.7|30071.7|30871.7|30071.7|1
1690897800000|2023-08-01 13:50:00|30871.6|30071.6|30901.7|30101.7|30927|30127|30870.6|30070.6|6
1690898100000|2023-08-01 13:55:00|30901.6|30101.6|30926.5|30126.5|30926.5|30126.5|30892.4|30092.4|2
1690898400000|2023-08-01 14:00:00|30927.9|30127.9|30931.9|30131.9|30936.5|30136.5|30927.9|30127.9|7
1690898700000|2023-08-01 14:05:00|30929.8|30129.8|30910.4|30110.4|30929.8|30502.5|30526.5|30099.1|9
1690899000000|2023-08-01 14:10:00|30910.3|30110.3|30910.3|30110.3|30910.3|30110.3|30910.3|30110.3|1
1690899300000|2023-08-01 14:15:00|30910.2|30110.2|30922.4|30122.4|30924.5|30124.5|30910.2|30110.2|1
1690899600000|2023-08-01 14:20:00|30922.3|30122.3|30922.3|30122.3|30922.3|30122.3|30922.3|30122.3|1
1690899900000|2023-08-01 14:25:00|30921.3|30121.3|30921.2|30121.2|30921.3|30121.3|30921.2|30121.2|1
1690900200000|2023-08-01 14:30:00|30910|30110|30898.1|30098.1|30910|30110|30898.1|30098.1|1
1690900500000|2023-08-01 14:35:00|30897|30097|30822.2|30022.2|30898.1|30098.1|30822.2|30022.2|6
1690900800000|2023-08-01 14:40:00|30813.7|30013.7|30819.7|30019.7|30819.8|30382.2|30422.2|29984.8|7
1690901100000|2023-08-01 14:45:00|30819.6|30019.6|30819.6|30019.6|30819.6|30019.6|30819.6|30019.6|0
1690901400000|2023-08-01 14:50:00|30818.6|30018.6|30805|30005|30818.6|30018.6|30805|30005|0
1690901700000|2023-08-01 14:55:00|30804.9|30004.9|30795.8|29995.8|30804.9|30004.9|30790.8|29990.8|1
1690902000000|2023-08-01 15:00:00|30797.3|29997.3|30710.5|29910.5|30797.3|30338.5|30348.9|29902.3|10
1690902300000|2023-08-01 15:05:00|30688.3|29888.3|30708.9|29908.9|30709|29909|30688.3|29888.3|0
1690902600000|2023-08-01 15:10:00|30703.8|29903.8|30716.5|29916.5|30716.5|30270.3|30310.3|29858.5|14
1690902900000|2023-08-01 15:15:00|30716.4|29916.4|30764.6|29964.6|30764.7|29964.7|30716.4|29916.4|2
1690903200000|2023-08-01 15:20:00|30748.3|29948.3|30726.3|29926.3|30748.3|29948.3|30724.3|29924.3|6
1690903500000|2023-08-01 15:25:00|30724.3|29924.3|30744|29944|30744.1|29944.1|30702.2|29902.2|4
1690903800000|2023-08-01 15:30:00|30737.9|29937.9|30756.2|29956.2|30756.2|29956.2|30692.1|29892.1|1
1690904100000|2023-08-01 15:35:00|30759.3|29959.3|30770.3|29970.3|30770.3|29970.3|30759.2|29959.2|1
1690904400000|2023-08-01 15:40:00|30774.4|29974.4|30775|29975|30775|29975|30774|29974|2
1690904700000|2023-08-01 15:45:00|30774.9|29974.9|30789.7|29989.7|30789.7|29989.7|30774.9|29974.9|0
1690905000000|2023-08-01 15:50:00|30789.6|29989.6|30764.1|29964.1|30789.6|29989.6|30764.1|29964.1|0
1690905300000|2023-08-01 15:55:00|30761.1|29961.1|30778.2|29978.2|30778.2|30337|30340.3|29961.1|2
1690905600000|2023-08-01 16:00:00|30776.7|29976.7|30759.3|29959.3|30777.7|29977.7|30759.3|29959.3|1
1690905900000|2023-08-01 16:05:00|30759.2|29959.2|30755.1|29955.1|30759.2|29959.2|30755.1|29955.1|0
1690906200000|2023-08-01 16:10:00|30751|29951|30750.9|29950.9|30751|29951|30750.9|29950.9|0
1690906800000|2023-08-01 16:20:00|30750.8|29950.8|30750.8|29950.8|30750.8|29950.8|30750.8|29950.8|0
1690907100000|2023-08-01 16:25:00|30750.7|29950.7|30745.6|29945.6|30751.7|29951.7|30745.6|29945.6|1
1690907400000|2023-08-01 16:30:00|30744.6|29944.6|30750.6|29950.6|30751.6|30289.3|30329.3|29923.3|4
1690907700000|2023-08-01 16:35:00|30750.5|29950.5|30720.4|29920.4|30750.5|29950.5|30720.4|29920.4|1
1690908000000|2023-08-01 16:40:00|30709.2|29909.2|30752.4|29952.4|30755|29955|30709.1|29909.1|5
1690908300000|2023-08-01 16:45:00|30752.3|29952.3|30737.5|29937.5|30752.3|29952.3|30737.5|29937.5|3
1690908600000|2023-08-01 16:50:00|30734.5|29934.5|30735.5|29935.5|30735.5|29935.5|30734.5|29934.5|1
1690908900000|2023-08-01 16:55:00|30736.5|29936.5|30746.5|29946.5|30746.5|29946.5|30705.8|29905.8|0
1690909200000|2023-08-01 17:00:00|30737.4|29937.4|30730.3|29930.3|30746.5|29946.5|30730.3|29930.3|1
1690909500000|2023-08-01 17:05:00|30730.2|29930.2|30730.2|29930.2|30730.2|29930.2|30730.2|29930.2|0
1690909800000|2023-08-01 17:10:00|30721.1|29921.1|30726.9|29926.9|30731.4|29931.4|30719.5|29919.5|2
1690910100000|2023-08-01 17:15:00|30733.4|29933.4|30733.4|29933.4|30733.4|29933.4|30733.4|29933.4|1
1690910400000|2023-08-01 17:20:00|30757.5|29957.5|30782.8|29982.8|30784.1|29984.1|30754.5|29954.5|14
1690910700000|2023-08-01 17:25:00|30783.7|29983.7|30818.8|30018.8|30860.9|30444|30381.5|29960.5|59
1690911000000|2023-08-01 17:30:00|30816.3|30016.3|30829.7|30029.7|30829.7|30393.1|30417.1|30013.3|9
1690911300000|2023-08-01 17:35:00|30837.1|30037.1|30837|30037|30837.1|30037.1|30837|30037|1
1690911600000|2023-08-01 17:40:00|30840|30040|30872.9|30072.9|30887.1|30087.1|30839.9|30039.9|5
1690911900000|2023-08-01 17:45:00|30872.8|30072.8|30870.3|30070.3|30872.8|30072.8|30870.3|30070.3|1
1690912200000|2023-08-01 17:50:00|30871.3|30071.3|30881.5|30081.5|30884.6|30084.6|30871.3|30071.3|1
1690912500000|2023-08-01 17:55:00|30886.5|30086.5|30823.8|30023.8|30915.6|30115.6|30804.9|30004.9|10
1690977600000|2023-08-02 12:00:00|30427.8|30403.8|30587.3|29787.3|30804.2|30403.8|30427.8|29721|86
1690977900000|2023-08-02 12:05:00|30579.5|29779.5|30695.7|29895.7|30695.7|29895.7|30550.8|29750.8|1
1690978200000|2023-08-02 12:10:00|30694.2|29894.2|30714.4|29914.4|30715.4|29915.4|30694.2|29894.2|5
1690978500000|2023-08-02 12:15:00|30685.6|29885.6|30641.3|29841.3|30699|29899|30641.3|29841.3|6
1690978800000|2023-08-02 12:20:00|30641.2|29841.2|30641.2|29841.2|30641.2|29841.2|30641.2|29841.2|0
1690979100000|2023-08-02 12:25:00|30637.2|29837.2|30644.8|29844.8|30644.8|29844.8|30637.2|29837.2|0
1690979400000|2023-08-02 12:30:00|30644.7|29844.7|30649.7|29849.7|30649.7|29849.7|30638.8|29838.8|5
1690979700000|2023-08-02 12:35:00|30276.5|30252.5|30722.8|29922.8|30732.7|30304|30276.5|29906.1|8
1690980000000|2023-08-02 12:40:00|30722.7|29922.7|30725.2|29925.2|30725.2|29925.2|30721.7|29921.7|0
1690980300000|2023-08-02 12:45:00|30725.1|29925.1|30725.1|29925.1|30725.1|29925.1|30725.1|29925.1|1
1690980600000|2023-08-02 12:50:00|30724.1|29924.1|30724.1|29924.1|30724.1|29924.1|30724.1|29924.1|1
1690980900000|2023-08-02 12:55:00|30698.7|29898.7|30700.6|29900.6|30700.7|29900.7|30694.6|29894.6|1
1690981200000|2023-08-02 13:00:00|30699.1|29899.1|30588.4|29788.4|30699.1|29899.1|30588.4|29788.4|2
1690981500000|2023-08-02 13:05:00|30574.9|29774.9|30467.8|29667.8|30581.8|30093|30133|29667.8|22
1690981800000|2023-08-02 13:10:00|30467.7|29667.7|30216.6|29416.6|30467.7|30035.7|30058.8|29381.2|55
1690982100000|2023-08-02 13:15:00|30239.3|29439.3|30263.8|29463.8|30265.8|29465.8|30239.3|29439.3|3
1690982400000|2023-08-02 13:20:00|30241.2|29441.2|30250.7|29450.7|30259.5|29459.5|30225.4|29425.4|15
1690982700000|2023-08-02 13:25:00|30250.6|29450.6|30214.5|29414.5|30250.6|29450.6|30214.5|29414.5|5
1690983000000|2023-08-02 13:30:00|30215.5|29415.5|30168.4|29368.4|30215.5|29415.5|30168.4|29368.4|1
1690983300000|2023-08-02 13:35:00|30166.9|29366.9|30130.4|29330.4|30168.4|29368.4|30121.4|29321.4|5
1690983600000|2023-08-02 13:40:00|30093|29293|30090.5|29290.5|30093|29293|29984.4|29184.4|15
1690983900000|2023-08-02 13:45:00|30092.5|29292.5|30083.1|29283.1|30096.5|29296.5|30083.1|29283.1|15
1690984200000|2023-08-02 13:50:00|30082.1|29282.1|30026.7|29226.7|30082.1|29282.1|30013.9|29213.9|20
1690984500000|2023-08-02 13:55:00|30027.7|29227.7|29965.5|29165.5|30027.7|29227.7|29964.5|29164.5|3
1690984800000|2023-08-02 14:00:00|29970|29170|29931.6|29131.6|29970|29170|29931.6|29131.6|12
1690985100000|2023-08-02 14:05:00|29931.5|29131.5|29965.8|29165.8|29966.8|29166.8|29923.9|29123.9|16
1690985400000|2023-08-02 14:10:00|29973.4|29173.4|29985.3|29185.3|29985.3|29185.3|29947.3|29147.3|0
1690985700000|2023-08-02 14:15:00|29973.4|29173.4|29509.1|29469.1|29973.4|29473.7|29509.1|29094.5|17
1691064000000|2023-08-03 12:00:00|29615.5|28815.5|29441.3|28641.3|29615.5|28815.5|29362.4|28562.4|36
1691064300000|2023-08-03 12:05:00|29432.7|28632.7|29554.4|28754.4|29554.4|28754.4|29398.5|28598.5|21
1691064600000|2023-08-03 12:10:00|29553.4|28753.4|29687.4|28887.4|29729.3|28929.3|29537.3|28737.3|13
1691064900000|2023-08-03 12:15:00|29665.6|28865.6|29710.3|28910.3|29711.3|28911.3|29613.3|28813.3|0
1691065200000|2023-08-03 12:20:00|29713.1|28913.1|29497.7|28697.7|29738|28938|29497.7|28697.7|21
1691065500000|2023-08-03 12:25:00|29488.3|28688.3|29484.2|28684.2|29521.5|28721.5|29462.3|28662.3|11
1691065800000|2023-08-03 12:30:00|29489|28689|29633.7|28833.7|29633.7|28833.7|29488.9|28688.9|3
1691066100000|2023-08-03 12:35:00|29630.6|28830.6|29616.1|28816.1|29630.6|28830.6|29613|28813|4
1691066400000|2023-08-03 12:40:00|29614.5|28814.5|29506.3|28706.3|29614.5|28814.5|29491.3|28691.3|0
1691066700000|2023-08-03 12:45:00|29505.4|28705.4|29496.8|28696.8|29505.4|28705.4|29496.8|28696.8|0
1691067000000|2023-08-03 12:50:00|29495.2|28695.2|29507.5|28707.5|29509|28709|29495.2|28695.2|10
1691067300000|2023-08-03 12:55:00|29507.4|28707.4|29518.6|28718.6|29518.6|28718.6|29503.6|28703.6|1
1691067600000|2023-08-03 13:00:00|29522.4|28722.4|29539.8|28739.8|29539.9|28739.9|29519.5|28719.5|4
1691067900000|2023-08-03 13:05:00|29540.7|28740.7|29511.3|28711.3|29542.3|29123.2|29144.6|28711.3|3
1691068200000|2023-08-03 13:10:00|29510.3|28710.3|29446.2|28646.2|29516.5|28716.5|29446.2|28646.2|3
1691068500000|2023-08-03 13:15:00|29439.6|28639.6|29452.1|28652.1|29453.7|28653.7|29399.6|28599.6|0
1691068800000|2023-08-03 13:20:00|29453.6|28653.6|29382|28582|29456.7|28959.8|28998.2|28574.8|7
1691069100000|2023-08-03 13:25:00|29009.5|28969.5|29249.3|28449.3|29369.5|28979.4|28952.9|28449.3|17
1691069400000|2023-08-03 13:30:00|29227.2|28427.2|29155.8|28355.8|29227.2|28427.2|29139.6|28339.6|8
1691069700000|2023-08-03 13:35:00|29159.6|28359.6|29186.6|28386.6|29198.7|28755.8|28795.8|28339.8|11
1691070000000|2023-08-03 13:40:00|29183.5|28383.5|29263.6|28463.6|29296.3|28496.3|29183.5|28383.5|19
1691070300000|2023-08-03 13:45:00|29285.4|28485.4|29239.1|28439.1|29366.8|28566.8|29214.2|28414.2|4
1691070600000|2023-08-03 13:50:00|29246.9|28446.9|29266.1|28466.1|29335.5|28535.5|29218.8|28418.8|8
1691070900000|2023-08-03 13:55:00|29267|28467|29255.5|28455.5|29289|28489|29255.5|28455.5|3
1691071200000|2023-08-03 14:00:00|29227.2|28427.2|29233.6|28433.6|29300.6|28500.6|29227.2|28427.2|13
1691071500000|2023-08-03 14:05:00|29219.6|28419.6|29153.7|28353.7|29219.6|28419.6|29153.7|28353.7|0
1691071800000|2023-08-03 14:10:00|29153.6|28353.6|29192.2|28392.2|29192.2|28392.2|29152.1|28352.1|1
1691072100000|2023-08-03 14:15:00|29196.9|28396.9|29274.1|28474.1|29302.9|28821.4|28845.4|28374.3|13
1691072400000|2023-08-03 14:20:00|29270|28470|29384.4|28584.4|29384.4|28584.4|29270|28470|6
1691072700000|2023-08-03 14:25:00|29386.3|28586.3|29261.4|28461.4|29399.4|28599.4|29261.4|28461.4|3
1691073000000|2023-08-03 14:30:00|29205.8|28405.8|29206.3|28406.3|29210.4|28410.4|29201|28401|2
1691073300000|2023-08-03 14:35:00|29204.7|28404.7|29227.3|28427.3|29269.5|28469.5|29204.7|28404.7|4
1691073600000|2023-08-03 14:40:00|29227.2|28427.2|29233.8|28433.8|29233.8|28433.8|29224.4|28424.4|2
1691073900000|2023-08-03 14:45:00|29237.5|28437.5|29267.5|28467.5|29267.5|28467.5|29225.2|28425.2|1
1691074200000|2023-08-03 14:50:00|29229.9|28429.9|29235.5|28435.5|29235.5|28435.5|29227|28427|0
1691074500000|2023-08-03 14:55:00|29235.4|28435.4|29235.4|28435.4|29235.4|28435.4|29234.5|28434.5|1
1691074800000|2023-08-03 15:00:00|29236.3|28436.3|29268.8|28468.8|29272.5|28472.5|29236.3|28436.3|4
1691075100000|2023-08-03 15:05:00|29278.8|28478.8|29239.3|28439.3|29278.8|28863|28887|28434.1|4
1691075700000|2023-08-03 15:15:00|29239.2|28439.2|29232.9|28432.9|29239.2|28439.2|29232.9|28432.9|2
1691076000000|2023-08-03 15:20:00|29240.1|28440.1|29236.9|28436.9|29247.5|28447.5|29229.4|28429.4|0
1691076300000|2023-08-03 15:25:00|29234.1|28434.1|29230.3|28430.3|29236.5|28436.5|29211.2|28411.2|5
1691076600000|2023-08-03 15:30:00|29233.1|28433.1|29210.5|28410.5|29244.6|28828.8|28852.8|28410.5|7
1691076900000|2023-08-03 15:35:00|29213|28413|29225.1|28425.1|29246.4|28811|28828.7|28413|9
1691077200000|2023-08-03 15:40:00|29246.7|28446.7|29247.6|28447.6|29247.6|28447.6|29246.7|28446.7|2
1691077500000|2023-08-03 15:45:00|29252.3|28452.3|28869.4|28829.4|29266|28862.5|28869.4|28452.3|4
1691077800000|2023-08-03 15:50:00|28869.3|28829.3|29247.4|28447.4|29247.5|28829.3|28869.3|28447.4|1
1691078100000|2023-08-03 15:55:00|29253|28453|29244.2|28444.2|29253|28453|29244.2|28444.2|2
1691078400000|2023-08-03 16:00:00|29236.4|28436.4|29250.7|28450.7|29250.7|28450.7|29232.7|28432.7|5
1691078700000|2023-08-03 16:05:00|29271|28471|29282.8|28482.8|29307.5|28507.5|29271|28471|4
1691079000000|2023-08-03 16:10:00|29291.8|28491.8|29369.3|28569.3|29369.3|28569.3|29291.8|28491.8|5
1691079300000|2023-08-03 16:15:00|29369.2|28569.2|29357.6|28557.6|29369.8|28569.8|29352|28552|0
1691079600000|2023-08-03 16:20:00|29367.6|28567.6|29363.1|28563.1|29370.1|28570.1|29360.6|28560.6|0
1691079900000|2023-08-03 16:25:00|29362.2|28562.2|29272.4|28472.4|29362.2|28895.3|28935.3|28472.4|21
1691080200000|2023-08-03 16:30:00|29277.1|28477.1|29264.8|28464.8|29277.1|28477.1|29234.8|28434.8|4
1691080500000|2023-08-03 16:35:00|29254.8|28454.8|29219.7|28419.7|29254.8|28454.8|29219.7|28419.7|0
1691080800000|2023-08-03 16:40:00|29217.2|28417.2|29316.5|28516.5|29328.7|28798.5|28835.3|28417.2|5
1691081100000|2023-08-03 16:45:00|29317.4|28517.4|29318.6|28518.6|29333|28533|29317.4|28517.4|1
1691081400000|2023-08-03 16:50:00|29319.5|28519.5|29323.2|28523.2|29323.2|28523.2|29303.6|28503.6|13
1691081700000|2023-08-03 16:55:00|29315.4|28515.4|29307.5|28507.5|29315.4|28515.4|29307.5|28507.5|2
1691082000000|2023-08-03 17:00:00|29306.5|28506.5|29294.6|28494.6|29306.5|28506.5|29294.6|28494.6|2
1691082300000|2023-08-03 17:05:00|28931.2|28891.2|29306.7|28506.7|29361.7|28891.2|28931.1|28506.7|2
1691082600000|2023-08-03 17:10:00|29301.7|28501.7|29355.1|28555.1|29355.1|28879.8|28903.7|28501.7|1
1691082900000|2023-08-03 17:15:00|29356|28556|28971.4|28947.4|29363.2|28947.5|28971.4|28553.8|2
1691083200000|2023-08-03 17:20:00|28971.3|28947.3|29408|28608|29441.5|29004.9|28971.3|28571.5|17
1691083500000|2023-08-03 17:25:00|29403.7|28603.7|29021.1|28981.1|29453|29034.4|29010|28584.8|69
1691083800000|2023-08-03 17:30:00|29012.1|28988.1|29393.8|28593.8|29469.5|29048.1|29008.7|28592.6|5
1691084100000|2023-08-03 17:35:00|29376.6|28576.6|29352.4|28552.4|29385|28944.3|28960.7|28546.5|2
1691084400000|2023-08-03 17:40:00|28968.2|28944.2|29418|28618|29418|28944.2|28968.2|28543|3
1691084700000|2023-08-03 17:45:00|29382.7|28582.7|29381.7|28581.7|29382.7|28582.7|29381.7|28581.7|3
1691085000000|2023-08-03 17:50:00|29378.5|28578.5|29369.1|28569.1|29378.5|28578.5|29369.1|28569.1|3
1691085300000|2023-08-03 17:55:00|29369|28569|29348.7|28548.7|29369|28927|28951|28529.9|8
1691150400000|2023-08-04 12:00:00|29353.4|28553.4|29768.6|28968.6|29825.2|29025.2|29351.8|28551.8|47
1691150700000|2023-08-04 12:05:00|29771.8|28971.8|29698|28898|29779.7|28979.7|29696.3|28896.3|11
1691151000000|2023-08-04 12:10:00|29697.1|28897.1|29692.4|28892.4|29697.1|28897.1|29685.5|28885.5|4
1691151300000|2023-08-04 12:15:00|29688.3|28888.3|29670.1|28870.1|29691.9|28891.9|29670.1|28870.1|7
1691151600000|2023-08-04 12:20:00|29671|28871|29681.7|28881.7|29681.7|28881.7|29661.1|28861.1|2
1691151900000|2023-08-04 12:25:00|29695.3|28895.3|29766|28966|29774.2|28974.2|29695.3|28895.3|4
1691152200000|2023-08-04 12:30:00|29745.2|28945.2|29775.6|28975.6|29775.7|28975.7|29745.2|28945.2|2
1691152500000|2023-08-04 12:35:00|29782.9|28982.9|29686.9|28886.9|29793.1|28993.1|29679.7|28879.7|5
1691152800000|2023-08-04 12:40:00|29714|28914|29716.7|28916.7|29716.7|28916.7|29714|28914|0
1691153100000|2023-08-04 12:45:00|29716.6|28916.6|29716.6|28916.6|29716.6|28916.6|29716.6|28916.6|0
1691153400000|2023-08-04 12:50:00|29710.2|28910.2|29695.8|28895.8|29710.2|28910.2|29695.8|28895.8|1
1691153700000|2023-08-04 12:55:00|29692.2|28892.2|29694.1|28894.1|29694.2|28894.2|29685.8|28885.8|0
1691154000000|2023-08-04 13:00:00|29695.7|28895.7|29695.6|28895.6|29695.7|28895.7|29695.6|28895.6|0
1691154300000|2023-08-04 13:05:00|29695.5|28895.5|29695.5|28895.5|29695.5|28895.5|29695.5|28895.5|0
1691154600000|2023-08-04 13:10:00|29691.9|28891.9|29693.8|28893.8|29696.4|28896.4|29677.4|28877.4|0
1691154900000|2023-08-04 13:15:00|29697.4|28897.4|29697.4|28897.4|29697.4|28897.4|29697.4|28897.4|0
1691155200000|2023-08-04 13:20:00|29703.7|28903.7|29733.4|28933.4|29734.3|28934.3|29692.8|28892.8|8
1691155500000|2023-08-04 13:25:00|29735.2|28935.2|29746.7|28946.7|29765.1|28965.1|29722.2|28922.2|11
1691155800000|2023-08-04 13:30:00|29745.8|28945.8|29756.1|28956.1|29756.2|28956.2|29736.7|28936.7|6
1691156100000|2023-08-04 13:35:00|29755.2|28955.2|29711.1|28911.1|29782.7|28982.7|29711.1|28911.1|8
1691156400000|2023-08-04 13:40:00|29713.6|28913.6|29719.9|28919.9|29719.9|28919.9|29713.5|28913.5|0
1691156700000|2023-08-04 13:45:00|29720.8|28920.8|29733|28933|29741.2|28941.2|29719.9|28919.9|0
1691157000000|2023-08-04 13:50:00|29738.4|28938.4|29737.5|28937.5|29740.9|28940.9|29737.5|28937.5|3
1691157300000|2023-08-04 13:55:00|29737.4|28937.4|29737.4|28937.4|29748.6|28948.6|29737.4|28937.4|0
1691157600000|2023-08-04 14:00:00|29730.2|28930.2|29712.1|28912.1|29730.2|28930.2|29688.3|28888.3|6
1691157900000|2023-08-04 14:05:00|29713|28913|29714.7|28914.7|29714.8|28914.8|29713|28913|0
1691158200000|2023-08-04 14:10:00|29713.8|28913.8|29702.2|28902.2|29718.6|28918.6|29692|28892|27
1691158500000|2023-08-04 14:15:00|29701.3|28901.3|29358.7|29318.7|29728.8|29318.8|29352.4|28901.3|0
1691158800000|2023-08-04 14:20:00|29751.2|28951.2|29752.9|28952.9|29752.9|28952.9|29751.1|28951.1|3
1691159100000|2023-08-04 14:25:00|29752.8|28952.8|29752.8|28952.8|29752.8|28952.8|29752.8|28952.8|0
1691159400000|2023-08-04 14:30:00|29750.3|28950.3|29752.7|28952.7|29752.8|28952.8|29750.3|28950.3|0
1691159700000|2023-08-04 14:35:00|29755.2|28955.2|29786.9|28986.9|29787|28987|29755.2|28955.2|3
1691160000000|2023-08-04 14:40:00|29771.5|28971.5|29771.5|28971.5|29771.5|28971.5|29771.5|28971.5|0
1691160300000|2023-08-04 14:45:00|29771.4|28971.4|29751.4|28951.4|29771.4|28971.4|29751.4|28951.4|0
1691160600000|2023-08-04 14:50:00|29714.6|28914.6|29718.8|28918.8|29727.4|28927.4|29701.3|28901.3|4
1691160900000|2023-08-04 14:55:00|29717.2|28917.2|29717.1|28917.1|29717.2|28917.2|29717.1|28917.1|0
1691161200000|2023-08-04 15:00:00|29717|28917|29714.9|28914.9|29722.9|28922.9|29714.9|28914.9|0
1691161500000|2023-08-04 15:05:00|29722.9|28922.9|29721.3|28921.3|29722.9|28922.9|29720.4|28920.4|0
1691161800000|2023-08-04 15:10:00|29721.2|28921.2|29729.6|28929.6|29730.3|28930.3|29721.2|28921.2|1
1691162100000|2023-08-04 15:15:00|29731.2|28931.2|29723.6|28923.6|29753.6|28953.6|29720.2|28920.2|3
1691162400000|2023-08-04 15:20:00|29721.8|28921.8|29693.5|28893.5|29723.6|28923.6|29693.5|28893.5|1
1691162700000|2023-08-04 15:25:00|29693.4|28893.4|29693.4|28893.4|29693.4|28893.4|29693.4|28893.4|0
1691163000000|2023-08-04 15:30:00|29687.1|28887.1|29656.6|28856.6|29687.1|28887.1|29656.6|28856.6|2
1691163300000|2023-08-04 15:35:00|29649.4|28849.4|29646.1|28846.1|29658.6|28858.6|29645.2|28845.2|1
1691163600000|2023-08-04 15:40:00|29646|28846|29646|28846|29646|28846|29646|28846|0
1691163900000|2023-08-04 15:45:00|29647.6|28847.6|29658.4|28858.4|29658.4|28858.4|29635.3|28835.3|1
1691164200000|2023-08-04 15:50:00|29658.3|28858.3|29658.3|28858.3|29658.3|28858.3|29658.3|28858.3|0
1691164500000|2023-08-04 15:55:00|29658.2|28858.2|29658.2|28858.2|29658.2|28858.2|29658.2|28858.2|1
1691164800000|2023-08-04 16:00:00|29661.6|28861.6|29665.6|28865.6|29665.7|28865.7|29661.6|28861.6|2
1691165100000|2023-08-04 16:05:00|29666.5|28866.5|29670.6|28870.6|29670.6|28870.6|29666.5|28866.5|0
1691165400000|2023-08-04 16:10:00|29670.5|28870.5|29735.8|28935.8|29735.8|28935.8|29670.5|28870.5|1
1691165700000|2023-08-04 16:15:00|29735.7|28935.7|29757.9|28957.9|29757.9|28957.9|29733.5|28933.5|2
1691166000000|2023-08-04 16:20:00|29757|28957|29787.2|28987.2|29787.3|28987.3|29757|28957|0
1691166300000|2023-08-04 16:25:00|29780.8|28980.8|29806.6|29006.6|29806.6|29006.6|29780.8|28980.8|2
1691166600000|2023-08-04 16:30:00|29810|29010|29756.6|28956.6|29845|29045|29756.6|28956.6|13
1691166900000|2023-08-04 16:35:00|29756.5|28956.5|29756.5|28956.5|29756.5|28956.5|29756.5|28956.5|0
1691167200000|2023-08-04 16:40:00|29756.4|28956.4|29755.5|28955.5|29756.4|28956.4|29755.5|28955.5|0
1691167500000|2023-08-04 16:45:00|29757.1|28957.1|29767.9|28967.9|29770.5|28970.5|29754.6|28954.6|0
1691167800000|2023-08-04 16:50:00|29767.8|28967.8|29767.8|28967.8|29767.8|28967.8|29767.8|28967.8|0
1691168100000|2023-08-04 16:55:00|29777.4|28977.4|29775.8|28975.8|29777.4|28977.4|29767.8|28967.8|7
1691168400000|2023-08-04 17:00:00|29775.7|28975.7|29760|28960|29775.7|28975.7|29760|28960|3
1691168700000|2023-08-04 17:05:00|29759.9|28959.9|29768.5|28968.5|29768.5|28968.5|29759.9|28959.9|4
1691169000000|2023-08-04 17:10:00|29768.4|28968.4|29768.4|28968.4|29768.4|28968.4|29768.4|28968.4|0
1691169300000|2023-08-04 17:15:00|29763|28963|29778.9|28978.9|29778.9|28978.9|29756.2|28956.2|6
1691169600000|2023-08-04 17:20:00|29777.1|28977.1|29777|28977|29777.1|28977.1|29777|28977|1
1691169900000|2023-08-04 17:25:00|29778.6|28978.6|29683.3|28883.3|29811.1|29319.2|29336.2|28822.4|64
1691170200000|2023-08-04 17:30:00|29691.3|28891.3|29777.3|28977.3|29802|29002|29681.3|28881.3|10
1691170500000|2023-08-04 17:35:00|29770.1|28970.1|29754.8|28954.8|29784.6|28984.6|29750.3|28950.3|2
1691170800000|2023-08-04 17:40:00|29752.1|28952.1|29725|28925|29764.6|28964.6|29725|28925|0
1691171100000|2023-08-04 17:45:00|29724.9|28924.9|29769.2|28969.2|29769.2|28969.2|29724.9|28924.9|0
1691171400000|2023-08-04 17:50:00|29769.1|28969.1|29752.3|28952.3|29769.1|28969.1|29751.4|28951.4|1
1691171700000|2023-08-04 17:55:00|29722.3|28922.3|29741|28941|29751.8|28951.8|29709.8|28909.8|8
1691409600000|2023-08-07 12:00:00|29742|28942|30078.4|29278.4|30183.7|29383.7|29742|28942|14
1691409900000|2023-08-07 12:05:00|29870.3|29070.3|29919.6|29119.6|30098.5|29298.5|29855.1|29055.1|10
1691410200000|2023-08-07 12:10:00|29936.3|29136.3|29996.9|29196.9|30036.9|29236.9|29936.3|29136.3|0
1691410500000|2023-08-07 12:15:00|29996.8|29196.8|29989|29189|29996.8|29196.8|29989|29189|0
1691410800000|2023-08-07 12:20:00|29992.9|29192.9|30125.1|29325.1|30125.1|29325.1|29961|29161|4
1691411100000|2023-08-07 12:25:00|30125|29325|30018|29218|30125|29325|29936|29136|4
1691411400000|2023-08-07 12:30:00|29992.2|29192.2|29861.5|29061.5|30022.1|29222.1|29861.5|29061.5|0
1691411700000|2023-08-07 12:35:00|29883.4|29083.4|30020.6|29220.6|30020.6|29220.6|29860.5|29060.5|0
1691412000000|2023-08-07 12:40:00|30022.1|29222.1|29998.2|29198.2|30024.3|29224.3|29972|29172|0
1691412300000|2023-08-07 12:45:00|29997.4|29197.4|30030.5|29230.5|30044.7|29244.7|29963.1|29163.1|10
1691412600000|2023-08-07 12:50:00|30036.8|29236.8|29891.3|29091.3|30060.8|29260.8|29876.4|29076.4|1
1691412900000|2023-08-07 12:55:00|29897.5|29097.5|29884.5|29084.5|29941.3|29141.3|29865.5|29065.5|2
1691413200000|2023-08-07 13:00:00|29891.4|29091.4|29974.7|29174.7|29974.7|29174.7|29882.2|29082.2|0
1691413500000|2023-08-07 13:05:00|29985|29185|29992.9|29192.9|29992.9|29192.9|29854.4|29054.4|5
1691413800000|2023-08-07 13:10:00|29960.3|29160.3|29943.3|29143.3|29960.3|29160.3|29916|29116|3
1691414100000|2023-08-07 13:15:00|29943.2|29143.2|29954.7|29154.7|29954.8|29154.8|29943.2|29143.2|0
1691414700000|2023-08-07 13:25:00|29954.6|29154.6|29963|29163|29963.1|29163.1|29954.6|29154.6|0
1691415000000|2023-08-07 13:30:00|29863.8|29063.8|29858.6|29058.6|29863.8|29063.8|29853.2|29053.2|6
1691415300000|2023-08-07 13:35:00|29858.5|29058.5|29921|29121|29921|29121|29858.5|29058.5|0
1691415600000|2023-08-07 13:40:00|29920.9|29120.9|29920.9|29120.9|29920.9|29120.9|29920.9|29120.9|0
1691415900000|2023-08-07 13:45:00|29920.8|29120.8|30001.6|29201.6|30008.5|29208.5|29920.8|29120.8|1
1691416200000|2023-08-07 13:50:00|29997.3|29197.3|30005.9|29205.9|30005.9|29205.9|29997.3|29197.3|1
1691416500000|2023-08-07 13:55:00|30007.6|29207.6|29965.5|29165.5|30014.4|29214.4|29954.4|29154.4|1
1691416800000|2023-08-07 14:00:00|29958.6|29158.6|29916.8|29116.8|30037.9|29237.9|29910.4|29110.4|1
1691417100000|2023-08-07 14:05:00|29919.9|29119.9|29937|29137|29937.1|29137.1|29901|29101|3
1691417400000|2023-08-07 14:10:00|29931.9|29131.9|29931.8|29131.8|29931.9|29131.9|29916.3|29116.3|0
1691417700000|2023-08-07 14:15:00|29927.9|29127.9|29940.3|29140.3|29940.4|29140.4|29894.3|29094.3|0
1691418300000|2023-08-07 14:25:00|29940.2|29140.2|30054.9|29254.9|30054.9|29254.9|29926.9|29126.9|3
1691418600000|2023-08-07 14:30:00|30054.8|29254.8|29986.7|29186.7|30058.1|29258.1|29978.3|29178.3|0
1691418900000|2023-08-07 14:35:00|29986.6|29186.6|30070.5|29270.5|30070.5|29270.5|29986.6|29186.6|2
1691419200000|2023-08-07 14:40:00|30070.4|29270.4|30043.2|29243.2|30070.4|29270.4|29998.2|29198.2|4
1691419500000|2023-08-07 14:45:00|30046.3|29246.3|30063.9|29263.9|30085.4|29285.4|30009|29209|1
1691419800000|2023-08-07 14:50:00|30068.6|29268.6|29985.1|29185.1|30131.4|29331.4|29885|29085|6
1691420100000|2023-08-07 14:55:00|29985|29185|29985|29185|29985|29185|29985|29185|0
1691420400000|2023-08-07 15:00:00|30040.3|29240.3|29914.2|29114.2|30040.3|29240.3|29914.2|29114.2|1
1691420700000|2023-08-07 15:05:00|29914.1|29114.1|29872.4|29072.4|29914.1|29114.1|29872.4|29072.4|0
1691421000000|2023-08-07 15:10:00|29872.3|29072.3|29884|29084|29892.7|29092.7|29872.3|29072.3|3
1691421300000|2023-08-07 15:15:00|29882.5|29082.5|29875.5|29075.5|29882.5|29082.5|29868.2|29068.2|0
1691421600000|2023-08-07 15:20:00|29872.4|29072.4|29997.6|29197.6|30047.5|29247.5|29872.4|29072.4|3
1691421900000|2023-08-07 15:25:00|29998.4|29198.4|30063.6|29263.6|30065.4|29265.4|29998.4|29198.4|0
1691422200000|2023-08-07 15:30:00|30014.2|29214.2|30061.8|29261.8|30061.8|29261.8|30014.2|29214.2|2
1691422500000|2023-08-07 15:35:00|30063.6|29263.6|29927.1|29127.1|30063.6|29263.6|29927.1|29127.1|3
1691422800000|2023-08-07 15:40:00|29920.2|29120.2|29859.5|29059.5|29920.2|29481.8|29481.6|29059.5|2
1691423100000|2023-08-07 15:45:00|29858.7|29058.7|29856.3|29056.3|29858.7|29058.7|29856.3|29056.3|0
1691423700000|2023-08-07 15:55:00|29856.2|29056.2|29854.6|29054.6|29856.2|29056.2|29854.6|29054.6|0
1691424000000|2023-08-07 16:00:00|29853.8|29053.8|29908.4|29108.4|29948|29148|29853|29053|5
1691424300000|2023-08-07 16:05:00|29914.7|29114.7|29895.8|29095.8|29917|29117|29895.8|29095.8|1
1691424600000|2023-08-07 16:10:00|29895.7|29095.7|29918.1|29118.1|29928.2|29128.2|29829.7|29029.7|2
1691424900000|2023-08-07 16:15:00|29928.2|29128.2|29927.3|29127.3|29928.2|29128.2|29927.3|29127.3|0
1691425200000|2023-08-07 16:20:00|29928.1|29128.1|29925.7|29125.7|29928.1|29128.1|29925|29125|0
1691425500000|2023-08-07 16:25:00|29926.5|29126.5|29851.5|29051.5|29934.2|29134.2|29850.7|29050.7|1
1691425800000|2023-08-07 16:30:00|29853.2|29053.2|29960.5|29160.5|29987.2|29187.2|29853.2|29053.2|6
1691426100000|2023-08-07 16:35:00|29964.4|29164.4|29928|29128|29973.9|29173.9|29927.2|29127.2|2
1691426400000|2023-08-07 16:40:00|29927.9|29127.9|29927.9|29127.9|29927.9|29127.9|29927.9|29127.9|0
1691426700000|2023-08-07 16:45:00|29926.4|29126.4|29927.8|29127.8|29927.9|29127.9|29926.3|29126.3|0
1691427000000|2023-08-07 16:50:00|29928.6|29128.6|29927.8|29127.8|29930.3|29130.3|29927|29127|0
1691427300000|2023-08-07 16:55:00|29927.7|29127.7|29923.8|29123.8|29927.7|29127.7|29923.8|29123.8|0
1691427600000|2023-08-07 17:00:00|29928.4|29128.4|29950.6|29150.6|29950.6|29150.6|29928.4|29128.4|0
1691427900000|2023-08-07 17:05:00|||||||||1
1691428200000|2023-08-07 17:10:00|29950.5|29150.5|29943.6|29143.6|29950.5|29150.5|29943.6|29143.6|0
1691428500000|2023-08-07 17:15:00|29940.5|29140.5|29938.5|29138.5|29955.3|29155.3|29917.6|29117.6|1
1691428800000|2023-08-07 17:20:00|29932.7|29132.7|29932.8|29132.8|29940.6|29140.6|29903.5|29103.5|1
1691429100000|2023-08-07 17:25:00|29927.7|29127.7|29921.4|29121.4|29939.2|29139.2|29861.6|29061.6|31
1691429400000|2023-08-07 17:30:00|29928.9|29128.9|29986.4|29186.4|30019.9|29219.9|29924.5|29124.5|7
1691429700000|2023-08-07 17:35:00|29988.1|29188.1|29988|29188|29988.1|29188.1|29988|29188|4
1691430000000|2023-08-07 17:40:00|29991.9|29191.9|29992.6|29192.6|29992.6|29192.6|29991.9|29191.9|0
1691430300000|2023-08-07 17:45:00|29991.8|29191.8|29955.9|29155.9|29991.8|29191.8|29945.5|29145.5|17
1691430600000|2023-08-07 17:50:00|29968.3|29168.3|29952|29152|29968.3|29168.3|29945.1|29145.1|3
1691430900000|2023-08-07 17:55:00|29950.5|29150.5|30006.2|29206.2|30031.8|29231.8|29950.5|29150.5|7
1691496000000|2023-08-08 12:00:00|29952|29152|29887.6|29087.6|30029.3|29229.3|29875.1|29075.1|10
1691496300000|2023-08-08 12:05:00|29885.3|29085.3|29910|29110|29957.6|29157.6|29880.1|29080.1|3
1691496600000|2023-08-08 12:10:00|29903|29103|29943.3|29143.3|29943.3|29143.3|29900|29100|3
1691496900000|2023-08-08 12:15:00|29942.5|29142.5|29917.5|29117.5|29942.5|29142.5|29885.6|29085.6|4
1691497200000|2023-08-08 12:20:00|29886.3|29086.3|29886.3|29086.3|29886.3|29086.3|29886.3|29086.3|2
1691497500000|2023-08-08 12:25:00|29886.2|29086.2|29395.7|28595.7|29886.2|29086.2|29393.8|28593.8|41
1691497800000|2023-08-08 12:30:00|29398.6|28598.6|29410.7|28610.7|29454.5|28654.5|29368.1|28568.1|16
1691498100000|2023-08-08 12:35:00|29401|28601|29395|28595|29423.1|28623.1|29394.2|28594.2|5
1691498400000|2023-08-08 12:40:00|29394.2|28594.2|29396.8|28596.8|29411.8|28611.8|29394.2|28594.2|5
1691498700000|2023-08-08 12:45:00|29398.5|28598.5|29369.7|28569.7|29398.5|28598.5|29369.7|28569.7|6
1691499000000|2023-08-08 12:50:00|29369.6|28569.6|29353.3|28553.3|29369.6|28569.6|29345.9|28545.9|3
1691499300000|2023-08-08 12:55:00|29353.2|28553.2|29389.1|28589.1|29390.9|28590.9|29345.1|28545.1|1
1691499600000|2023-08-08 13:00:00|29385.3|28585.3|29314.6|28514.6|29385.3|28585.3|29311.7|28511.7|7
1691499900000|2023-08-08 13:05:00|29328.7|28528.7|29295.1|28495.1|29379.2|28579.2|29294.3|28494.3|2
1691500200000|2023-08-08 13:10:00|29281|28481|29278.9|28478.9|29282.5|28482.5|29270.8|28470.8|1
1691500500000|2023-08-08 13:15:00|29268.3|28468.3|29289.2|28489.2|29294.4|28875.2|28915.2|28468.3|8
1691500800000|2023-08-08 13:20:00|29290.7|28490.7|29314.4|28514.4|29327.3|28876.9|28916.9|28490.7|6
1691501100000|2023-08-08 13:25:00|29301.8|28501.8|29315.8|28515.8|29318.8|28518.8|29298.8|28498.8|2
1691501400000|2023-08-08 13:30:00|29315.7|28515.7|29320.2|28520.2|29320.2|28520.2|29315.7|28515.7|0
1691501700000|2023-08-08 13:35:00|29320.1|28520.1|29373.7|28573.7|29413|28943.4|28972.9|28520.1|11
1691502000000|2023-08-08 13:40:00|29373.6|28573.6|28969.5|28929.5|29373.6|28954.4|28965.2|28550.3|4
1691502300000|2023-08-08 13:45:00|29343.3|28543.3|28950|28910|29343.3|28910|28950|28524.9|3
1691502600000|2023-08-08 13:50:00|28950.7|28910.7|29299.3|28499.3|29303.4|28910.7|28914.2|28492.2|24
1691502900000|2023-08-08 13:55:00|29289|28489|29288.9|28488.9|29289|28489|29287.4|28487.4|0
1691503200000|2023-08-08 14:00:00|29290.7|28490.7|29277.5|28477.5|29290.7|28490.7|29277.5|28477.5|2
1691503500000|2023-08-08 14:05:00|29278.2|28478.2|29276.7|28476.7|29278.2|28478.2|29276.7|28476.7|6
1691503800000|2023-08-08 14:10:00|29281.2|28481.2|28914.4|28874.4|29299.7|28874.5|28914.4|28481.2|5
1691504100000|2023-08-08 14:15:00|28904.9|28880.9|28916.8|28876.8|29300.5|28882.7|28904.9|28477.6|17
1691504400000|2023-08-08 14:20:00|29293.1|28493.1|29284.2|28484.2|29293.1|28493.1|29284.2|28484.2|4
1691504700000|2023-08-08 14:25:00|29287.7|28487.7|29286.9|28486.9|29302.2|28890.7|28876.4|28440|27
1691505000000|2023-08-08 14:30:00|29286.2|28486.2|29370.6|28570.6|29547|28747|29284.7|28484.7|53
1691505300000|2023-08-08 14:35:00|29369.2|28569.2|29288.8|28488.8|29369.2|28569.2|29288.8|28488.8|2
1691505600000|2023-08-08 14:40:00|29287.3|28487.3|29307.7|28507.7|29321.7|28864.8|28904.8|28483.8|1
1691505900000|2023-08-08 14:45:00|29305.5|28505.5|28932.2|28892.2|29312.4|28899.2|28901.2|28491.2|11
1691506200000|2023-08-08 14:50:00|28932.1|28892.1|28932.1|28892.1|28932.1|28892.1|28932.1|28892.1|0
1691506500000|2023-08-08 14:55:00|29309|28509|28901|28861|29309|28878.7|28901|28509|4
1691506800000|2023-08-08 15:00:00|28883.4|28843.4|28882.7|28842.7|29252.3|28843.4|28881|28432|23
1691507100000|2023-08-08 15:05:00|29258.3|28458.3|29262.4|28462.4|29264.6|28464.6|29246.2|28446.2|3
1691507400000|2023-08-08 15:10:00|29261.6|28461.6|29263.8|28463.8|29266.8|28844.4|28868.4|28456.6|4
1691507700000|2023-08-08 15:15:00|29261.5|28461.5|29258.6|28458.6|29263|28463|29258.6|28458.6|0
1691508000000|2023-08-08 15:20:00|29256.3|28456.3|29213.2|28413.2|29256.3|28828.5|28839.5|28413.2|13
1691508300000|2023-08-08 15:25:00|28832.5|28792.5|29152.2|28352.2|29202.5|28798.9|28822.9|28324.9|30
1691508600000|2023-08-08 15:30:00|29153.7|28353.7|29169|28369|29184.3|28384.3|29138.4|28338.4|10
1691508900000|2023-08-08 15:35:00|29168.9|28368.9|29203.2|28403.2|29203.2|28781.7|28821.7|28368.9|2
1691509200000|2023-08-08 15:40:00|28818.2|28778.2|29181.6|28381.6|29190.8|28783.2|28807.2|28378.1|1
1691509500000|2023-08-08 15:45:00|29180.9|28380.9|29185.8|28385.8|29185.8|28385.8|29180.8|28380.8|1
1691509800000|2023-08-08 15:50:00|29181.5|28381.5|29170|28370|29181.5|28381.5|29169.8|28369.8|2
1691510100000|2023-08-08 15:55:00|29168.2|28368.2|28743.7|28719.7|29171|28739.1|28743.7|28344.2|11
1691510400000|2023-08-08 16:00:00|28766.6|28742.6|28747.2|28723.2|28766.6|28742.6|28743.6|28719.6|19
1691510700000|2023-08-08 16:05:00|28743.6|28719.6|29161.6|28361.6|29161.6|28737.2|28735.3|28333.7|10
1691511000000|2023-08-08 16:10:00|29160.8|28360.8|29162.5|28362.5|29163.3|28363.3|29150.8|28350.8|5
1691511300000|2023-08-08 16:15:00|29159.2|28359.2|29161.7|28361.7|29163.2|28363.2|29159.2|28359.2|4
1691511600000|2023-08-08 16:20:00|29162.5|28362.5|29162.4|28362.4|29163.9|28363.9|29157.4|28357.4|1
1691511900000|2023-08-08 16:25:00|29160.2|28360.2|29148.6|28348.6|29160.2|28360.2|29145.9|28345.9|7
1691512200000|2023-08-08 16:30:00|29146.9|28346.9|29146.8|28346.8|29150.4|28732.5|28752.5|28341|14
1691512500000|2023-08-08 16:35:00|29153.9|28353.9|29173.1|28373.1|29173.1|28728.9|28752.9|28338|7
1691512800000|2023-08-08 16:40:00|28792.3|28752.3|29177.4|28377.4|29177.4|28752.3|28791.6|28359.2|5
1691513100000|2023-08-08 16:45:00|29180.4|28380.4|29490|28690|29490|28690|29180.4|28380.4|6
1691513400000|2023-08-08 16:50:00|29492.9|28692.9|29313.5|28513.5|29535.7|28735.7|29298.3|28498.3|6
1691513700000|2023-08-08 16:55:00|29320.5|28520.5|29332.2|28532.2|29340.5|28540.5|29319.5|28519.5|12
1691514000000|2023-08-08 17:00:00|29332.9|28532.9|29431.8|28631.8|29460.2|28919.2|28958.5|28531.9|4
1691514300000|2023-08-08 17:05:00|29433.6|28633.6|29464.4|28664.4|29464.4|28664.4|29433.6|28633.6|0
1691514600000|2023-08-08 17:10:00|29450.3|28650.3|29450.8|28650.8|29471.5|29026.5|29042|28648.2|1
1691514900000|2023-08-08 17:15:00|||||||||29
1691515200000|2023-08-08 17:20:00|29450.7|28650.7|29447.9|28647.9|29452.9|28652.9|29435.5|28635.5|2
1691515500000|2023-08-08 17:25:00|29448.6|28648.6|29320.6|28520.6|29451.1|28976.3|28821.7|28383|70
1691515800000|2023-08-08 17:30:00|29313.6|28513.6|29245.1|28445.1|29369.3|28569.3|29245.1|28445.1|3
1691516100000|2023-08-08 17:35:00|29244.4|28444.4|29223.9|28423.9|29256.1|28456.1|29222.4|28422.4|3
1691516400000|2023-08-08 17:40:00|29224.6|28424.6|29228.2|28428.2|29228.3|28428.3|29224.6|28424.6|1
1691516700000|2023-08-08 17:45:00|29312.9|28512.9|29346|28546|29346|28546|29312.9|28512.9|5
1691517000000|2023-08-08 17:50:00|29345.9|28545.9|29348.4|28548.4|29348.4|28548.4|29295.2|28495.2|0
1691517300000|2023-08-08 17:55:00|29337.8|28537.8|29353|28553|29353|28553|29335.5|28535.5|2
1691582400000|2023-08-09 12:00:00|29235.1|28435.1|29166.8|28366.8|29235.1|28435.1|29166.8|28366.8|3
1691582700000|2023-08-09 12:05:00|29166.7|28366.7|29253.8|28453.8|29324.5|28524.5|29142.8|28342.8|8
1691583000000|2023-08-09 12:10:00|29254.5|28454.5|29225.8|28425.8|29255.6|28455.6|29218.1|28418.1|2
1691583300000|2023-08-09 12:15:00|29225.7|28425.7|29183.5|28383.5|29240.5|28440.5|29177.9|28377.9|13
1691583600000|2023-08-09 12:20:00|29226.4|28426.4|29227|28427|29228.5|28428.5|29226.3|28426.3|1
1691583900000|2023-08-09 12:25:00|29224.9|28424.9|29224.9|28424.9|29224.9|28424.9|29224.9|28424.9|0
1691584200000|2023-08-09 12:30:00|29224.8|28424.8|29185.3|28385.3|29224.8|28424.8|29182.8|28382.8|1
1691584500000|2023-08-09 12:35:00|29175.3|28375.3|29309.6|28509.6|29309.6|28509.6|29175.3|28375.3|2
1691584800000|2023-08-09 12:40:00|29309.5|28509.5|29470.7|28670.7|29582.9|28782.9|29293|28493|8
1691585100000|2023-08-09 12:45:00|29470.6|28670.6|29491.3|28691.3|29491.3|28691.3|29461.3|28661.3|2
1691585400000|2023-08-09 12:50:00|29491.2|28691.2|29598.6|28798.6|29621.1|28821.1|29491.2|28691.2|7
1691585700000|2023-08-09 12:55:00|29523.5|28723.5|29526|28726|29571|28771|29510.2|28710.2|1
1691586000000|2023-08-09 13:00:00|29512.9|28712.9|29499.7|28699.7|29512.9|28712.9|29497.9|28697.9|3
1691586300000|2023-08-09 13:05:00|29495.5|28695.5|29588.8|28788.8|29588.8|28788.8|29495.4|28695.4|1
1691586600000|2023-08-09 13:10:00|29588.7|28788.7|29588.7|28788.7|29588.7|28788.7|29588.7|28788.7|0
1691586900000|2023-08-09 13:15:00|29589.4|28789.4|29657.9|28857.9|29657.9|28857.9|29589.4|28789.4|4
1691587200000|2023-08-09 13:20:00|29653.7|28853.7|29680.2|28880.2|29680.2|28880.2|29649.4|28849.4|4
1691587500000|2023-08-09 13:25:00|29680.1|28880.1|29680.1|28880.1|29680.1|28880.1|29680.1|28880.1|0
1691587800000|2023-08-09 13:30:00|29677.6|28877.6|29708.4|28908.4|29727.1|28927.1|29677.6|28877.6|1
1691588100000|2023-08-09 13:35:00|29786.6|28986.6|29843.3|29043.3|29850.4|29050.4|29709.1|28909.1|12
1691588400000|2023-08-09 13:40:00|29844|29044|29851.5|29051.5|29851.5|29051.5|29836.3|29036.3|1
1691588700000|2023-08-09 13:45:00|29850.8|29050.8|29945.8|29145.8|29961.7|29161.7|29850.8|29050.8|3
1691589000000|2023-08-09 13:50:00|29936.8|29136.8|29920.6|29120.6|29936.8|29136.8|29920.6|29120.6|0
1691589300000|2023-08-09 13:55:00|29920.5|29120.5|30031.3|29231.3|30031.3|29231.3|29920.5|29120.5|5
1691589900000|2023-08-09 14:05:00|30093.3|29293.3|30062.3|29262.3|30093.3|29293.3|30059.5|29259.5|23
1691590200000|2023-08-09 14:10:00|30062.2|29262.2|29977.9|29177.9|30065.2|29265.2|29962.8|29162.8|3
1691590500000|2023-08-09 14:15:00|29970.7|29170.7|29999.1|29199.1|30073.9|29612.7|29652.7|29168.9|6
1691590800000|2023-08-09 14:20:00|29995.6|29195.6|30060.5|29260.5|30060.5|29260.5|29957.9|29157.9|2
1691591100000|2023-08-09 14:25:00|30057|29257|30052|29252|30057|29257|30051.7|29251.7|0
1691591400000|2023-08-09 14:30:00|30043.9|29243.9|29950.9|29150.9|30046.4|29246.4|29950.9|29150.9|0
1691591700000|2023-08-09 14:35:00|29938.3|29138.3|29888.1|29088.1|29938.3|29138.3|29888.1|29088.1|3
1691592000000|2023-08-09 14:40:00|29881.8|29081.8|29904.8|29104.8|29908|29108|29867.3|29067.3|2
1691592300000|2023-08-09 14:45:00|29905.5|29105.5|29902.5|29102.5|29905.5|29105.5|29902.5|29102.5|1
1691592600000|2023-08-09 14:50:00|29901.1|29101.1|29911.7|29111.7|29911.7|29111.7|29901.1|29101.1|3
1691592900000|2023-08-09 14:55:00|29911.6|29111.6|29909.1|29109.1|29915.2|29115.2|29909.1|29109.1|1
1691593200000|2023-08-09 15:00:00|29920.6|29120.6|29906.1|29106.1|29942.4|29142.4|29895.7|29095.7|3
1691593500000|2023-08-09 15:05:00|29904.7|29104.7|29831.1|29031.1|29904.7|29104.7|29831.1|29031.1|3
1691593800000|2023-08-09 15:10:00|29831|29031|29832.8|29032.8|29832.8|29032.8|29831|29031|0
1691594100000|2023-08-09 15:15:00|29832.7|29032.7|29832.7|29032.7|29832.7|29032.7|29832.7|29032.7|0
1691594400000|2023-08-09 15:20:00|29839.9|29039.9|29646.7|28846.7|29839.9|29362|29357.2|28817.4|26
1691594700000|2023-08-09 15:25:00|29644.9|28844.9|29777.9|28977.9|29778|29179|29179.6|28784.9|22
1691595000000|2023-08-09 15:30:00|29778.6|28978.6|29771.8|28971.8|29779.3|28979.3|29771.8|28971.8|7
1691595300000|2023-08-09 15:35:00|29771.7|28971.7|29771.7|28971.7|29771.7|28971.7|29771.7|28971.7|1
1691595600000|2023-08-09 15:40:00|29771.6|28971.6|29768.8|28968.8|29771.6|28971.6|29768.1|28968.1|3
1691595900000|2023-08-09 15:45:00|29767.4|28967.4|29777|28977|29822.1|29022.1|29609.1|28809.1|1
1691596200000|2023-08-09 15:50:00|29776.3|28976.3|29656.2|28856.2|29776.3|28976.3|29636.9|28836.9|1
1691596500000|2023-08-09 15:55:00|29624.9|28824.9|29612.3|28812.3|29624.9|28824.9|29611.6|28811.6|2
1691596800000|2023-08-09 16:00:00|29610.4|28810.4|29598.7|28798.7|29615|29165.2|29196.2|28782.5|8
1691597100000|2023-08-09 16:05:00|29608.7|28808.7|29586.8|28786.8|29608.7|28808.7|29585|28785|6
1691597400000|2023-08-09 16:10:00|29592.2|28792.2|29574.1|28774.1|29724.7|28924.7|29569.1|28769.1|7
1691597700000|2023-08-09 16:15:00|29574|28774|29574|28774|29574|28774|29574|28774|2
1691598000000|2023-08-09 16:20:00|29566.8|28766.8|29771.6|28971.6|29856.8|29056.8|29566.8|28766.8|13
1691598300000|2023-08-09 16:25:00|29778.9|28978.9|29835.9|29035.9|29838|29038|29628.8|28828.8|5
1691598600000|2023-08-09 16:30:00|29835.2|29035.2|29904.7|29104.7|29930.7|29130.7|29796|28996|4
1691598900000|2023-08-09 16:35:00|29882.2|29082.2|29761.6|28961.6|29918.6|29118.6|29743.8|28943.8|1
1691599200000|2023-08-09 16:40:00|29765.8|28965.8|29727.9|28927.9|29765.8|28965.8|29727.2|28927.2|0
1691599500000|2023-08-09 16:45:00|29729.7|28929.7|29740.7|28940.7|29782.7|29394|29388.9|28928.6|3
1691599800000|2023-08-09 16:50:00|29742.5|28942.5|29743.2|28943.2|29743.2|28943.2|29741.4|28941.4|1
1691600100000|2023-08-09 16:55:00|29739.6|28939.6|29712.3|28912.3|29739.6|28939.6|29712.3|28912.3|2
1691600400000|2023-08-09 17:00:00|29698.6|28898.6|29682.5|28882.5|29700.4|28900.4|29678.9|28878.9|0
1691600700000|2023-08-09 17:05:00|29683.2|28883.2|29704.4|28904.4|29752.1|28952.1|29605.1|28805.1|8
1691601000000|2023-08-09 17:10:00|29704.3|28904.3|29704.3|28904.3|29705|28905|29704.3|28904.3|1
1691601300000|2023-08-09 17:15:00|29750.6|28950.6|29688|28888|29766.6|28966.6|29670|28870|3
1691601600000|2023-08-09 17:20:00|29685.3|28885.3|29743.7|28943.7|29743.7|28943.7|29668|28868|17
1691601900000|2023-08-09 17:25:00|29740.1|28940.1|29646.1|28846.1|29818.7|29243.3|29256.4|28748.9|48
1691602200000|2023-08-09 17:30:00|29646.8|28846.8|29601.6|28801.6|29709.7|28909.7|29551.9|28751.9|6
1691602500000|2023-08-09 17:35:00|29596.7|28796.7|29610.1|28810.1|29613.4|28813.4|29566.4|28766.4|0
1691602800000|2023-08-09 17:40:00|29611.5|28811.5|29668.4|28868.4|29735.4|28935.4|29611.5|28811.5|0
1691603100000|2023-08-09 17:45:00|29653.8|28853.8|29587.2|28787.2|29653.8|28853.8|29585.2|28785.2|0
1691603400000|2023-08-09 17:50:00|29588.6|28788.6|29726.5|28926.5|29726.5|28926.5|29588.6|28788.6|2
1691603700000|2023-08-09 17:55:00|29720.9|28920.9|29722.2|28922.2|29722.2|28922.2|29626.7|28826.7|6
1691668800000|2023-08-10 12:00:00|29642.6|28842.6|29674.3|28874.3|29710.1|28910.1|29642.6|28842.6|0
1691669100000|2023-08-10 12:05:00|29670.9|28870.9|29617.9|28817.9|29670.9|28870.9|29608|28808|3
1691669400000|2023-08-10 12:10:00|29612.9|28812.9|29317.5|28517.5|29612.9|29171.1|29211.1|28497.5|6
1691669700000|2023-08-10 12:15:00|29314.2|28514.2|29311.2|28511.2|29395.8|28595.8|29278.1|28478.1|4
1691670000000|2023-08-10 12:20:00|29309.2|28509.2|29517.7|28717.7|29517.7|28717.7|29286.9|28486.9|4
1691670300000|2023-08-10 12:25:00|29527.6|28727.6|29558.2|28758.2|29560.1|28760.1|29517.6|28717.6|3
1691670600000|2023-08-10 12:30:00|29572.1|28772.1|29723.2|28923.2|29724.5|28924.5|29572.1|28772.1|5
1691670900000|2023-08-10 12:35:00|29725.8|28925.8|29726.5|28926.5|29747.5|28947.5|29624.1|28824.1|10
1691671200000|2023-08-10 12:40:00|29666.5|28866.5|29698.6|28898.6|29698.6|28898.6|29587.9|28787.9|3
1691671500000|2023-08-10 12:45:00|29703.2|28903.2|29633.5|28833.5|29720.7|28920.7|29608.3|28808.3|1
1691671800000|2023-08-10 12:50:00|29618.5|28818.5|29680.2|28880.2|29683.2|28883.2|29618.5|28818.5|0
1691672100000|2023-08-10 12:55:00|29677.7|28877.7|29644.1|28844.1|29699.6|28899.6|29641.7|28841.7|4
1691672400000|2023-08-10 13:00:00|29647.7|28847.7|29697.5|28897.5|29697.5|28897.5|29647.7|28847.7|1
1691672700000|2023-08-10 13:05:00|29698.8|28898.8|29653.1|28853.1|29720.9|28920.9|29652.5|28852.5|7
1691673000000|2023-08-10 13:10:00|29654.9|28854.9|29670.9|28870.9|29703.5|28903.5|29646.8|28846.8|4
1691673300000|2023-08-10 13:15:00|29673.6|28873.6|29680.6|28880.6|29703.4|28903.4|29622.9|28822.9|1
1691673600000|2023-08-10 13:20:00|29679.9|28879.9|29619.8|28819.8|29679.9|28879.9|29560.7|28760.7|0
1691673900000|2023-08-10 13:25:00|29619.7|28819.7|29658.8|28858.8|29658.8|28858.8|29617.9|28817.9|0
1691674200000|2023-08-10 13:30:00|29658.7|28858.7|29593.8|28793.8|29658.7|28858.7|29532.9|28732.9|7
1691674500000|2023-08-10 13:35:00|29590.5|28790.5|29528|28728|29590.5|29089.6|29129.6|28702.9|1
1691674800000|2023-08-10 13:40:00|29515.5|28715.5|29524.9|28724.9|29525|28725|29513.6|28713.6|1
1691675100000|2023-08-10 13:45:00|29524.2|28724.2|29426.5|28626.5|29526.6|29116.7|29115.6|28620.6|16
1691675400000|2023-08-10 13:50:00|29425.1|28625.1|29431.6|28631.6|29439.3|28639.3|29425.1|28625.1|1
1691675700000|2023-08-10 13:55:00|29433.5|28633.5|29421.8|28621.8|29433.5|28633.5|29421.8|28621.8|0
1691676000000|2023-08-10 14:00:00|29420|28620|29391.5|28591.5|29421.8|28621.8|29357.1|28557.1|8
1691676300000|2023-08-10 14:05:00|29389.6|28589.6|29412|28612|29441.5|28641.5|29387.5|28587.5|9
1691676600000|2023-08-10 14:10:00|29421.2|28621.2|29432.2|28632.2|29432.3|28632.3|29421.2|28621.2|0
1691677200000|2023-08-10 14:20:00|29432.1|28632.1|29446.1|28646.1|29447.4|28647.4|29430.8|28630.8|10
1691677500000|2023-08-10 14:25:00|29444.2|28644.2|29492.2|28692.2|29492.2|28692.2|29411.6|28611.6|0
1691677800000|2023-08-10 14:30:00|29492.1|28692.1|29115.4|29075.4|29512.9|29091.3|29109.8|28692.1|4
1691678100000|2023-08-10 14:35:00|29120.9|29080.9|29124.7|29084.7|29516.2|29088.3|29120.9|28687.5|2
1691678400000|2023-08-10 14:40:00|29124.6|29084.6|29568.5|28768.5|29568.6|29131.8|29113.5|28701.1|5
1691678700000|2023-08-10 14:45:00|29574.1|28774.1|29553.8|28753.8|29577.7|28777.7|29553.8|28753.8|2
1691679000000|2023-08-10 14:50:00|29553.7|28753.7|29558|28758|29558|28758|29543.7|28743.7|1
1691679300000|2023-08-10 14:55:00|29559.8|28759.8|29559.8|28759.8|29559.8|28759.8|29559.8|28759.8|2
1691679600000|2023-08-10 15:00:00|29555.5|28755.5|29562.9|28762.9|29562.9|28762.9|29555.4|28755.4|2
1691679900000|2023-08-10 15:05:00|29660.7|28860.7|29660.6|28860.6|29660.7|28860.7|29660.6|28860.6|6
1691680200000|2023-08-10 15:10:00|29582|28782|29582|28782|29582|28782|29582|28782|0
1691680500000|2023-08-10 15:15:00|29581.9|28781.9|29586.9|28786.9|29586.9|28786.9|29581.3|28781.3|0
1691681100000|2023-08-10 15:25:00|29586.8|28786.8|29590.3|28790.3|29590.4|28790.4|29586.8|28786.8|0
1691681400000|2023-08-10 15:30:00|29591|28791|29592.8|28792.8|29592.8|28792.8|29591|28791|0
1691681700000|2023-08-10 15:35:00|29592.1|28792.1|29592.7|28792.7|29592.7|28792.7|29592.1|28792.1|0
1691682000000|2023-08-10 15:40:00|29590.7|28790.7|29578.9|28778.9|29602.1|28802.1|29573.6|28773.6|3
1691682300000|2023-08-10 15:45:00|29579.6|28779.6|29601.7|28801.7|29601.7|28801.7|29577|28777|0
1691682600000|2023-08-10 15:50:00|29602.3|28802.3|29604.1|28804.1|29604.2|28804.2|29602.3|28802.3|0
1691682900000|2023-08-10 15:55:00|29602.1|28802.1|29610.6|28810.6|29616|28816|29602.1|28802.1|4
1691683200000|2023-08-10 16:00:00|29611.3|28811.3|29644|28844|29644|28844|29611.2|28811.2|1
1691683500000|2023-08-10 16:05:00|29643.9|28843.9|29260.6|29236.6|29661.7|29237.8|29245.9|28826.3|9
1691684100000|2023-08-10 16:15:00|29260.5|29236.5|29267.3|29227.3|29653.8|29236.5|29260.5|28830.7|2
1691684400000|2023-08-10 16:20:00|29257.3|29233.3|29623.4|28823.4|29637.1|29240|29249.3|28777|15
1691684700000|2023-08-10 16:25:00|29627.1|28827.1|29621.8|28821.8|29640|28840|29621.8|28821.8|2
1691685000000|2023-08-10 16:30:00|29627.7|28827.7|29604.2|28804.2|29634.3|29216.7|29244.4|28804.2|4
1691685300000|2023-08-10 16:35:00|29604.9|28804.9|29608.5|28808.5|29612.2|28812.2|29603|28803|2
1691685600000|2023-08-10 16:40:00|29606.6|28806.6|29581.1|28781.1|29608.5|28808.5|29581.1|28781.1|1
1691685900000|2023-08-10 16:45:00|29544.2|28744.2|29525.3|28725.3|29547.5|28747.5|29515.5|28715.5|2
1691686200000|2023-08-10 16:50:00|29523.5|28723.5|29507.3|28707.3|29523.5|28723.5|29507.3|28707.3|1
1691686500000|2023-08-10 16:55:00|29516.4|28716.4|29514.2|28714.2|29519.5|28719.5|29514.2|28714.2|0
1691686800000|2023-08-10 17:00:00|29512.3|28712.3|29514.7|28714.7|29514.7|28714.7|29511.5|28711.5|0
1691687100000|2023-08-10 17:05:00|29511.5|28711.5|29514.6|28714.6|29514.7|28714.7|29511.5|28711.5|0
1691687700000|2023-08-10 17:15:00|29512.7|28712.7|29523|28723|29523|28723|29510.8|28710.8|2
1691688000000|2023-08-10 17:20:00|29519.3|28719.3|29576.6|28776.6|29585.8|28785.8|29518.6|28718.6|32
1691688300000|2023-08-10 17:25:00|29582.1|28782.1|29547.8|28747.8|29651.7|28851.7|29547.8|28747.8|38
1691688600000|2023-08-10 17:30:00|29566.9|28766.9|29601.7|28801.7|29609.1|28809.1|29566.9|28766.9|9
1691688900000|2023-08-10 17:35:00|29609.1|28809.1|29601.7|28801.7|29616.5|28816.5|29601.7|28801.7|7
1691689200000|2023-08-10 17:40:00|29609.1|28809.1|29606.5|28806.5|29616.4|28816.4|29601.7|28801.7|3
1691689500000|2023-08-10 17:45:00|29606.4|28806.4|29606.4|28806.4|29606.4|28806.4|29606.4|28806.4|0
1691690100000|2023-08-10 17:55:00|29606.3|28806.3|29605.6|28805.6|29606.3|28806.3|29605.6|28805.6|1
1691755200000|2023-08-11 12:00:00|29609.2|28809.2|29702.9|28902.9|29713.5|28913.5|29609.2|28809.2|0
1691755500000|2023-08-11 12:05:00|29709.8|28909.8|29736.6|28936.6|29736.6|28936.6|29709.8|28909.8|0
1691755800000|2023-08-11 12:10:00|29755.3|28955.3|29752.2|28952.2|29774|28974|29752.2|28952.2|8
1691756100000|2023-08-11 12:15:00|29752.1|28952.1|29752.1|28952.1|29752.1|28952.1|29752.1|28952.1|0
1691756400000|2023-08-11 12:20:00|29750.2|28950.2|29598.9|28798.9|29750.2|28950.2|29598.9|28798.9|2
1691756700000|2023-08-11 12:25:00|29582.7|28782.7|29636.3|28836.3|29636.3|28836.3|29416.4|28616.4|11
1691757000000|2023-08-11 12:30:00|29638.2|28838.2|29480.7|28680.7|29668.2|28868.2|29480.7|28680.7|2
1691757300000|2023-08-11 12:35:00|29474.5|28674.5|29528.1|28728.1|29528.2|28728.2|29455.1|28655.1|1
1691757600000|2023-08-11 12:40:00|29534.3|28734.3|29533.7|28733.7|29613.7|28813.7|29496.2|28696.2|1
1691757900000|2023-08-11 12:45:00|29528.7|28728.7|29607.4|28807.4|29607.4|28807.4|29491.1|28691.1|3
1691758200000|2023-08-11 12:50:00|29589.9|28789.9|29529.8|28729.8|29589.9|28789.9|29529.8|28729.8|4
1691758500000|2023-08-11 12:55:00|29526.1|28726.1|29535.4|28735.4|29535.4|28735.4|29502.3|28702.3|0
1691758800000|2023-08-11 13:00:00|29539.1|28739.1|29539.1|28739.1|29539.1|28739.1|29539.1|28739.1|1
1691759100000|2023-08-11 13:05:00|29539|28739|29539|28739|29539|28739|29539|28739|4
1691759400000|2023-08-11 13:10:00|29539.6|28739.6|29583.9|28783.9|29583.9|28783.9|29539|28739|3
1691759700000|2023-08-11 13:15:00|29590.2|28790.2|29683.3|28883.3|29686.4|28886.4|29590.2|28790.2|10
1691760000000|2023-08-11 13:20:00|29683.2|28883.2|29682.6|28882.6|29683.2|28883.2|29682.6|28882.6|0
1691760300000|2023-08-11 13:25:00|29682.5|28882.5|29703.1|28903.1|29703.1|28903.1|29682.5|28882.5|7
1691760600000|2023-08-11 13:30:00|29704.3|28904.3|29729.9|28929.9|29730|28930|29704.3|28904.3|0
1691760900000|2023-08-11 13:35:00|29733|28933|29733|28933|29733|28933|29733|28933|1
1691761200000|2023-08-11 13:40:00|29732.3|28932.3|29732.9|28932.9|29733|28933|29732.3|28932.3|0
1691761500000|2023-08-11 13:45:00|29734.8|28934.8|29742.9|28942.9|29746.7|28946.7|29734.8|28934.8|26
1691761800000|2023-08-11 13:50:00|||||||||4
1691762100000|2023-08-11 13:55:00|29742.8|28942.8|29756.6|28956.6|29756.6|28956.6|29742.8|28942.8|7
1691762400000|2023-08-11 14:00:00|29769.7|28969.7|29743.3|28943.3|29774.1|29296.4|29320.4|28902.7|14
1691762700000|2023-08-11 14:05:00|29752.7|28952.7|29789|28989|29797.7|28997.7|29752.7|28952.7|3
1691763000000|2023-08-11 14:10:00|29791.5|28991.5|29788.9|28988.9|29791.5|28991.5|29788.9|28988.9|4
1691763300000|2023-08-11 14:15:00|29790.2|28990.2|29708.3|28908.3|29791.4|28991.4|29673.3|28873.3|9
1691763600000|2023-08-11 14:20:00|29708.2|28908.2|29708.8|28908.8|29708.9|28908.9|29708.2|28908.2|1
1691763900000|2023-08-11 14:25:00|29708.2|28908.2|29708.8|28908.8|29708.8|28908.8|29708.2|28908.2|0
1691764200000|2023-08-11 14:30:00|29708.7|28908.7|29711.2|28911.2|29711.2|28911.2|29708.7|28908.7|3
1691764500000|2023-08-11 14:35:00|29722.9|28922.9|29758.7|28958.7|29758.7|28958.7|29722.9|28922.9|1
1691764800000|2023-08-11 14:40:00|29758.6|28958.6|29752.4|28952.4|29762.4|28962.4|29747.3|28947.3|21
1691765100000|2023-08-11 14:45:00|29762.4|28962.4|29726.7|28926.7|29762.4|28962.4|29692.4|28892.4|10
1691765400000|2023-08-11 14:50:00|29724.2|28924.2|29747.3|28947.3|29747.3|28947.3|29724.2|28924.2|11
1691765700000|2023-08-11 14:55:00|29752.9|28952.9|29750.4|28950.4|29764.2|28964.2|29746.7|28946.7|5
1691766000000|2023-08-11 15:00:00|29757.9|28957.9|29767.3|28967.3|29767.3|28967.3|29757.9|28957.9|11
1691766300000|2023-08-11 15:05:00|29757.9|28957.9|29741.6|28941.6|29757.9|28957.9|29732.3|28932.3|13
1691766600000|2023-08-11 15:10:00|29774.1|28974.1|29774.7|28974.7|29774.8|28974.8|29771.6|28971.6|3
1691766900000|2023-08-11 15:15:00|29771.6|28971.6|29826.5|29026.5|29854.7|29054.7|29759.1|28959.1|3
1691767200000|2023-08-11 15:20:00|29829|29029|29832.1|29032.1|29832.1|29032.1|29829|29029|7
1691767500000|2023-08-11 15:25:00|29829.6|29029.6|29833.4|29033.4|29833.4|29033.4|29814|29014|7
1691767800000|2023-08-11 15:30:00|29847.7|29047.7|29860.2|29060.2|29862.7|29062.7|29847.7|29047.7|2
1691768100000|2023-08-11 15:35:00|29860.8|29060.8|29852.6|29052.6|29865.2|29065.2|29852.6|29052.6|1
1691768400000|2023-08-11 15:40:00|29835.1|29035.1|29847.6|29047.6|29847.6|29047.6|29773.2|28973.2|3
1691768700000|2023-08-11 15:45:00|29852.6|29052.6|29917.7|29117.7|29917.7|29117.7|29852.6|29052.6|13
1691769000000|2023-08-11 15:50:00|29917.6|29117.6|29944.5|29144.5|29944.5|29144.5|29917.6|29117.6|5
1691769300000|2023-08-11 15:55:00|29917|29117|29944.4|29144.4|29944.5|29144.5|29917|29117|1
1691769600000|2023-08-11 16:00:00|29945.7|29145.7|29952.5|29152.5|29952.5|29152.5|29945.7|29145.7|0
1691769900000|2023-08-11 16:05:00|29954.4|29154.4|29958.1|29158.1|29958.1|29158.1|29954.4|29154.4|9
1691770200000|2023-08-11 16:10:00|||||||||2
1691770500000|2023-08-11 16:15:00|29958|29158|29979.9|29179.9|29979.9|29179.9|29958|29158|3
1691770800000|2023-08-11 16:20:00|29978|29178|29949.8|29149.8|29978|29178|29944.9|29144.9|1
1691771100000|2023-08-11 16:25:00|29951.7|29151.7|29951.7|29151.7|29951.7|29151.7|29951.7|29151.7|3
1691771400000|2023-08-11 16:30:00|30025.2|29225.2|30053|29253|30053|29253|29982.9|29182.9|41
1691771700000|2023-08-11 16:35:00|30054.9|29254.9|30012.8|29212.8|30057.4|29257.4|30009.2|29209.2|14
1691772000000|2023-08-11 16:40:00|30011.6|29211.6|30003|29203|30043.6|29243.6|29992.4|29192.4|11
1691772300000|2023-08-11 16:45:00|29999.3|29199.3|29999.1|29199.1|30030.4|29230.4|29966|29166|14
1691772600000|2023-08-11 16:50:00|29995.3|29195.3|29998.4|29198.4|30054.5|29254.5|29995.3|29195.3|7
1691772900000|2023-08-11 16:55:00|29998.3|29198.3|30003.3|29203.3|30077|29277|29933.9|29133.9|1
1691773200000|2023-08-11 17:00:00|30001.5|29201.5|29989.5|29189.5|30001.5|29201.5|29989.5|29189.5|0
1691773500000|2023-08-11 17:05:00|29991.4|29191.4|30097.7|29297.7|30097.7|29297.7|29991.4|29191.4|4
1691773800000|2023-08-11 17:10:00|30080.4|29280.4|30022.6|29222.6|30080.4|29280.4|29971.4|29171.4|4
1691774100000|2023-08-11 17:15:00|30020.7|29220.7|30065.7|29265.7|30074.4|29274.4|29995.1|29195.1|10
1691774400000|2023-08-11 17:20:00|30070|29270|30043.7|29243.7|30081.3|29281.3|30043.7|29243.7|3
1691774700000|2023-08-11 17:25:00|30051.2|29251.2|29920.4|29120.4|30054.3|29254.3|29920.4|29120.4|33
1691775000000|2023-08-11 17:30:00|29922.9|29122.9|30016.8|29216.8|30016.8|29216.8|29907.9|29107.9|10
1691775300000|2023-08-11 17:35:00|30018.6|29218.6|30013.5|29213.5|30023.6|29223.6|30004.2|29204.2|5
1691775600000|2023-08-11 17:40:00|30017.9|29217.9|30012.2|29212.2|30023.5|29223.5|30010.3|29210.3|2
1691775900000|2023-08-11 17:45:00|30012.1|29212.1|30012.1|29212.1|30012.1|29212.1|30012.1|29212.1|0
1691776200000|2023-08-11 17:50:00|30008.4|29208.4|30064.6|29264.6|30164|29364|30008.4|29208.4|12
1691776500000|2023-08-11 17:55:00|30064|29264|30063.3|29263.3|30067.1|29267.1|30060.2|29260.2|5
1692014400000|2023-08-14 12:00:00|29729.8|28929.8|29648.8|28848.8|29757.3|28957.3|29644.8|28844.8|4
1692014700000|2023-08-14 12:05:00|29646.3|28846.3|29643.7|28843.7|29652.2|28852.2|29643.7|28843.7|3
1692015000000|2023-08-14 12:10:00|29641.7|28841.7|29644.2|28844.2|29663.7|28863.7|29641.7|28841.7|3
1692015300000|2023-08-14 12:15:00|29661.7|28861.7|29681.1|28881.1|29691.2|28891.2|29661.7|28861.7|4
1692015600000|2023-08-14 12:20:00|29691.1|28891.1|29736.6|28936.6|29738.6|28938.6|29691.1|28891.1|1
1692015900000|2023-08-14 12:25:00|29744.1|28944.1|29767.5|28967.5|29768.1|28968.1|29744.1|28944.1|1
1692016500000|2023-08-14 12:35:00|29767.4|28967.4|29790.4|28990.4|29790.4|28990.4|29767.4|28967.4|0
1692016800000|2023-08-14 12:40:00|29830.4|29030.4|30264.4|29464.4|30264.4|29464.4|29830.4|29030.4|29
1692017100000|2023-08-14 12:45:00|30263.4|29463.4|29950.3|29150.3|30298.9|29498.9|29949.4|29149.4|29
1692017400000|2023-08-14 12:50:00|29948.3|29148.3|29970.8|29170.8|29970.8|29170.8|29941.3|29141.3|0
1692017700000|2023-08-14 12:55:00|29974.3|29174.3|30168.7|29368.7|30168.7|29368.7|29974.3|29174.3|12
1692018000000|2023-08-14 13:00:00|30176.2|29376.2|30033.7|29233.7|30176.2|29558.2|29582.2|29108.7|8
1692018300000|2023-08-14 13:05:00|30008.7|29208.7|29988.6|29188.6|30008.7|29208.7|29988.6|29188.6|0
1692018600000|2023-08-14 13:10:00|29987.6|29187.6|30030.6|29230.6|30058.1|29258.1|29983.6|29183.6|1
1692018900000|2023-08-14 13:15:00|30028.1|29228.1|30021.5|29221.5|30065.6|29265.6|30021.5|29221.5|7
1692019200000|2023-08-14 13:20:00|30021|29221|29969|29169|30021|29221|29905|29105|2
1692019500000|2023-08-14 13:25:00|29973.5|29173.5|30030.9|29230.9|30060.5|29260.5|29948|29148|3
1692019800000|2023-08-14 13:30:00|30030.4|29230.4|30060.4|29260.4|30064.4|29264.4|30023.4|29223.4|4
1692020100000|2023-08-14 13:35:00|30058.4|29258.4|29969.4|29169.4|30058.4|29258.4|29951.9|29151.9|3
1692020400000|2023-08-14 13:40:00|29961.8|29161.8|30043.3|29243.3|30061.8|29562.8|29586.8|29138.8|17
1692020700000|2023-08-14 13:45:00|30043.8|29243.8|30013.3|29213.3|30043.8|29243.8|30013.3|29213.3|0
1692021000000|2023-08-14 13:50:00|29980.8|29180.8|29966.7|29166.7|30015.2|29215.2|29947.7|29147.7|1
1692021300000|2023-08-14 13:55:00|29965.2|29165.2|29989.2|29189.2|29989.2|29189.2|29959.2|29159.2|21
1692021600000|2023-08-14 14:00:00|29988.7|29188.7|29985.1|29185.1|29996.2|29196.2|29983.1|29183.1|22
1692021900000|2023-08-14 14:05:00|29984.6|29184.6|29988.6|29188.6|29988.6|29188.6|29982.6|29182.6|11
1692022200000|2023-08-14 14:10:00|29988.1|29188.1|30001|29201|30001.1|29201.1|29981|29181|34
1692022500000|2023-08-14 14:15:00|30005|29205|30016|29216|30021|29221|30005|29205|54
1692022800000|2023-08-14 14:20:00|30024|29224|30040|29240|30040|29240|30023.5|29223.5|24
1692023100000|2023-08-14 14:25:00|29978|29178|29940.4|29140.4|29978|29178|29934.9|29134.9|24
1692023400000|2023-08-14 14:30:00|29944.4|29144.4|29989.9|29189.9|29989.9|29189.9|29944.4|29144.4|15
1692023700000|2023-08-14 14:35:00|30009.9|29209.9|29973.4|29173.4|30036.9|29586.9|29626.9|29118.8|28
1692024000000|2023-08-14 14:40:00|29980.4|29180.4|30037.3|29237.3|30066.4|29573.9|29597.9|29180.4|29
1692024300000|2023-08-14 14:45:00|30035.3|29235.3|29614.8|29574.8|30035.3|29596.9|29600.8|29235.3|1
1692024600000|2023-08-14 14:50:00|29996.8|29196.8|30002.3|29202.3|30006.3|29206.3|29996.8|29196.8|5
1692024900000|2023-08-14 14:55:00|30001.8|29201.8|30001.7|29201.7|30001.8|29201.8|30001.7|29201.7|0
1692025200000|2023-08-14 15:00:00|30002.2|29202.2|29988.7|29188.7|30006.7|29586.2|29626.2|29188.7|4
1692025500000|2023-08-14 15:05:00|29990.2|29190.2|29888.7|29088.7|29990.2|29562.7|29600.2|29086.7|15
1692025800000|2023-08-14 15:10:00|29887.2|29087.2|29761.6|28961.6|29889.2|29450.2|29474.2|28958.6|30
1692026100000|2023-08-14 15:15:00|29754.1|28954.1|29399.1|29359.1|29774.6|29370.1|29389.1|28949.1|15
1692026400000|2023-08-14 15:20:00|29777.1|28977.1|29729|28929|29777.1|29336.6|29376.5|28929|3
1692026700000|2023-08-14 15:25:00|29724.5|28924.5|29730.5|28930.5|29730.5|28930.5|29712.5|28912.5|2
1692027000000|2023-08-14 15:30:00|29773.5|28973.5|29778.5|28978.5|29781|28981|29773.5|28973.5|7
1692027300000|2023-08-14 15:35:00|29778.4|28978.4|29778.9|28978.9|29778.9|28978.9|29767.4|28967.4|0
1692027600000|2023-08-14 15:40:00|29780.9|28980.9|29777.9|28977.9|29792.4|28992.4|29767.9|28967.9|2
1692027900000|2023-08-14 15:45:00|29778.4|28978.4|29778.3|28978.3|29778.4|28978.4|29777.9|28977.9|3
1692028200000|2023-08-14 15:50:00|29777.8|28977.8|29779.3|28979.3|29779.3|28979.3|29777.8|28977.8|2
1692028500000|2023-08-14 15:55:00|||||||||1
1692028800000|2023-08-14 16:00:00|29778.8|28978.8|29892.2|29092.2|29892.2|29092.2|29778.7|28978.7|11
1692029100000|2023-08-14 16:05:00|29898.1|29098.1|29852.2|29052.2|29924.2|29493.3|29455.1|29027.7|6
1692029400000|2023-08-14 16:10:00|29852.7|29052.7|29483.6|29443.6|29852.7|29454.7|29474.6|29052.7|25
1692029700000|2023-08-14 16:15:00|29485.1|29445.1|29852.1|29052.1|29862.1|29445.1|29485.1|29052.1|2
1692030000000|2023-08-14 16:20:00|29851.6|29051.6|29469.1|29429.1|29851.6|29429.1|29463.1|29051.6|33
1692030300000|2023-08-14 16:25:00|29525.2|29485.2|29911|29111|29924.1|29485.2|29525.2|29096.1|13
1692030600000|2023-08-14 16:30:00|29911.5|29111.5|29911|29111|29911.5|29111.5|29911|29111|3
1692030900000|2023-08-14 16:35:00|29909|29109|29911.5|29111.5|29924.5|29124.5|29909|29109|9
1692031200000|2023-08-14 16:40:00|29911|29111|29913.9|29113.9|29928.5|29128.5|29895|29095|7
1692031500000|2023-08-14 16:45:00|29911.4|29111.4|29950.4|29150.4|29950.4|29150.4|29911.4|29111.4|5
1692031800000|2023-08-14 16:50:00|29956.4|29156.4|29979.3|29179.3|29979.4|29179.4|29956.4|29156.4|2
1692032100000|2023-08-14 16:55:00|29979.8|29179.8|29977.8|29177.8|29979.8|29179.8|29977.8|29177.8|18
1692032400000|2023-08-14 17:00:00|29976.8|29176.8|29933.8|29133.8|29976.8|29176.8|29903.3|29103.3|7
1692032700000|2023-08-14 17:05:00|29932.8|29132.8|29931.8|29131.8|29932.8|29132.8|29901.3|29101.3|3
1692033000000|2023-08-14 17:10:00|29931.3|29131.3|29957.2|29157.2|29973.2|29173.2|29898.8|29098.8|3
1692033300000|2023-08-14 17:15:00|29932.2|29132.2|29940.7|29140.7|29940.7|29140.7|29918.2|29118.2|6
1692033600000|2023-08-14 17:20:00|29936.7|29136.7|29941.1|29141.1|29978.1|29178.1|29924.7|29124.7|13
1692033900000|2023-08-14 17:25:00|29940.6|29140.6|29942.1|29142.1|29963.1|29546.1|29538.1|29109.6|40
1692034200000|2023-08-14 17:30:00|29939.6|29139.6|29870|29070|29944.6|29144.6|29870|29070|5
1692034500000|2023-08-14 17:35:00|29869.5|29069.5|29867.5|29067.5|29877|29077|29867.5|29067.5|2
1692034800000|2023-08-14 17:40:00|29868|29068|29934.9|29134.9|29934.9|29134.9|29868|29068|3
1692035100000|2023-08-14 17:45:00|29937.4|29137.4|29938.9|29138.9|29939.4|29139.4|29923.9|29123.9|2
1692035400000|2023-08-14 17:50:00|29945.3|29145.3|29971.4|29171.4|29971.4|29171.4|29945.3|29145.3|3
1692035700000|2023-08-14 17:55:00|29969.9|29169.9|29857.3|29057.3|29969.9|29169.9|29857.3|29057.3|16
1692100800000|2023-08-15 12:00:00|29888.9|29088.9|29873.2|29073.2|29898.9|29098.9|29863.9|29063.9|2
1692101100000|2023-08-15 12:05:00|29885.4|29085.4|29885.4|29085.4|29885.4|29085.4|29885.4|29085.4|0
1692101400000|2023-08-15 12:10:00|29883.3|29083.3|29877.9|29077.9|29884|29084|29877.9|29077.9|2
1692101700000|2023-08-15 12:15:00|29880.4|29080.4|29880.3|29080.3|29880.4|29080.4|29880.3|29080.3|1
1692102000000|2023-08-15 12:20:00|29878.3|29078.3|29880.3|29080.3|29880.3|29080.3|29878.3|29078.3|3
1692102300000|2023-08-15 12:25:00|29877.8|29077.8|29876.2|29076.2|29878.7|29078.7|29876.2|29076.2|0
1692102600000|2023-08-15 12:30:00|29971.6|29171.6|30138.6|29338.6|30222.7|29422.7|29971.6|29171.6|15
1692102900000|2023-08-15 12:35:00|30160.2|29360.2|30127.7|29327.7|30163.6|29363.6|30058.1|29258.1|6
1692103200000|2023-08-15 12:40:00|30131.8|29331.8|30135.3|29335.3|30135.3|29335.3|30125.4|29325.4|2
1692103500000|2023-08-15 12:45:00|30168|29368|30128.3|29328.3|30183.3|29383.3|30044.9|29244.9|27
1692103800000|2023-08-15 12:50:00|30130.3|29330.3|30191.2|29391.2|30205.3|29405.3|30130.3|29330.3|18
1692104100000|2023-08-15 12:55:00|30197.3|29397.3|30251.2|29451.2|30254|29454|30179.6|29379.6|32
1692104400000|2023-08-15 13:00:00|30250.7|29450.7|30294.1|29494.1|30294.1|29494.1|30230.2|29430.2|3
1692104700000|2023-08-15 13:05:00|30291.6|29491.6|30294.1|29494.1|30294.1|29494.1|30291.6|29491.6|1
1692105000000|2023-08-15 13:10:00|30290.2|29490.2|30325.6|29525.6|30370.6|29570.6|30242.7|29442.7|8
1692105300000|2023-08-15 13:15:00|30325.2|29525.2|30340.6|29540.6|30397.2|29597.2|30313.1|29513.1|4
1692105600000|2023-08-15 13:20:00|30339.2|29539.2|30320.3|29520.3|30366.7|29566.7|30281.2|29481.2|9
1692105900000|2023-08-15 13:25:00|30332.8|29532.8|30347.1|29547.1|30349.2|29549.2|30331|29531|8
1692106200000|2023-08-15 13:30:00|30344.6|29544.6|30403.2|29603.2|30403.2|29603.2|30342.1|29542.1|7
1692106500000|2023-08-15 13:35:00|30405.7|29605.7|30422.2|29622.2|30422.7|29622.7|30403.2|29603.2|7
1692106800000|2023-08-15 13:40:00|30830.4|30030.4|30836.4|30036.4|30869.7|30449.5|30436.7|29929.9|83
1692187200000|2023-08-16 12:00:00|31007.3|30207.3|31213.4|30413.4|31215.9|30616.5|30640.5|30199.8|17
1692187500000|2023-08-16 12:05:00|31214.2|30414.2|31649.9|30849.9|31650.8|30850.8|31214.2|30414.2|27
1692187800000|2023-08-16 12:10:00|31647.4|30847.4|31834.5|31034.5|31834.5|31034.5|31647.4|30847.4|22
1692188100000|2023-08-16 12:15:00|31838.6|31038.6|31944.4|31144.4|31988.5|31188.5|31838.6|31038.6|9
1692188400000|2023-08-16 12:20:00|31936.5|31136.5|32089.4|31289.4|32089.4|31289.4|31936.5|31136.5|11
1692188700000|2023-08-16 12:25:00|32101.9|31301.9|32597.2|31797.2|32631.3|31831.3|32101.9|31301.9|21
1692189000000|2023-08-16 12:30:00|32612.6|31812.6|32758|31958|32770.9|31970.9|32533.4|31733.4|35
1692189300000|2023-08-16 12:35:00|32751.8|31951.8|32724.5|31924.5|32799.2|31999.2|32656.3|31856.3|15
1692189600000|2023-08-16 12:40:00|32726.2|31926.2|32722.5|31922.5|32726.2|31926.2|32635.4|31835.4|39
1692189900000|2023-08-16 12:45:00|32669.9|31869.9|32672.8|31872.8|32686.7|31886.7|32669.9|31869.9|7
1692190200000|2023-08-16 12:50:00|32673.2|31873.2|32666.1|31866.1|32687.7|31887.7|32609.4|31809.4|8
1692190500000|2023-08-16 12:55:00|32664|31864|32729.4|31929.4|32737.4|31937.4|32629.1|31829.1|18
1692190800000|2023-08-16 13:00:00|32729.8|31929.8|32766.9|31966.9|32777.7|31977.7|32726.5|31926.5|17
1692191100000|2023-08-16 13:05:00|32787.7|31987.7|32788.1|31988.1|32796.5|31996.5|32766.5|31966.5|10
1692192300000|2023-08-16 13:25:00|32817.1|32017.1|32812|32012|32817.1|32389.6|32429.6|31997.4|87
1692192600000|2023-08-16 13:30:00|32809.9|32009.9|32823.7|32023.7|32823.7|32023.7|32798.3|31998.3|6
1692200400000|2023-08-16 15:40:00|32828.4|32028.4|32818.8|32018.8|32828.4|32028.4|32800|32000|339
1692201000000|2023-08-16 15:50:00|32802|32002|32709.9|31909.9|32802|32379.5|32359|31884.9|11
1692201300000|2023-08-16 15:55:00|32739.5|31939.5|32368.2|32328.2|32764.5|32334.5|32368.2|31939.5|74
1692201600000|2023-08-16 16:00:00|32367.8|32327.8|32769.4|31969.4|32771.5|32327.8|32367.8|31967.4|3
1692202500000|2023-08-16 16:15:00|32836.9|32036.9|32813.9|32013.9|32836.9|32036.9|32813.9|32013.9|119
1692273600000|2023-08-17 12:00:00|32978.4|32178.4|33509.5|32709.5|33667.4|32867.4|32974.5|32174.5|61
1692273900000|2023-08-17 12:05:00|33498.9|32698.9|33360.7|32560.7|33536.4|32736.4|33336.7|32536.7|13
1692274200000|2023-08-17 12:10:00|33362.2|32562.2|33072.2|32272.2|33383.4|32583.4|33072.2|32272.2|7
1692274500000|2023-08-17 12:15:00|33070.1|32270.1|32881|32081|33070.1|32270.1|32875.7|32075.7|15
1692274800000|2023-08-17 12:20:00|32878.7|32078.7|32890.5|32090.5|32982.1|32182.1|32864.3|32064.3|13
1692275100000|2023-08-17 12:25:00|32909.6|32109.6|32849.7|32049.7|33022.9|32222.9|32830.5|32030.5|3
1692275400000|2023-08-17 12:30:00|32912.6|32112.6|32868.4|32068.4|32915.1|32115.1|32849.5|32049.5|5
1692275700000|2023-08-17 12:35:00|32867.6|32067.6|32848.9|32048.9|32888.9|32088.9|32832.4|32032.4|8
1692276000000|2023-08-17 12:40:00|32849.2|32049.2|32860.4|32060.4|32878.3|32078.3|32849.2|32049.2|6
1692276300000|2023-08-17 12:45:00|32834.9|32034.9|32385.5|31585.5|32834.9|32034.9|32380.5|31580.5|25
1692276600000|2023-08-17 12:50:00|32441.3|31641.3|32321.4|31521.4|32448.4|31648.4|32311.5|31511.5|13
1692276900000|2023-08-17 12:55:00|32321|31521|32388.9|31588.9|32451.6|31651.6|32301.8|31501.8|4
1692277200000|2023-08-17 13:00:00|32390|31590|32419.6|31619.6|32485.8|31685.8|32386|31586|7
1692277500000|2023-08-17 13:05:00|32418.5|31618.5|32399.2|31599.2|32469.6|31669.6|32379.2|31579.2|4
1692277800000|2023-08-17 13:10:00|32400.3|31600.3|32416|31616|32453.9|31653.9|32372.8|31572.8|8
1692278100000|2023-08-17 13:15:00|32411|31611|32525.6|31725.6|32552.7|32005.1|32029.1|31610.6|4
1692278400000|2023-08-17 13:20:00|32513.1|31713.1|32698|31898|32698|31898|32507.3|31707.3|2
1692278700000|2023-08-17 13:25:00|32709|31909|32972.5|32172.5|33032.8|32232.8|32709|31909|13
1692279000000|2023-08-17 13:30:00|32964|32164|33000.2|32200.2|33059.8|32259.8|32964|32164|5
1692279300000|2023-08-17 13:35:00|33009.1|32209.1|33191.8|32391.8|33223.9|32423.9|33008.7|32208.7|12
1692279600000|2023-08-17 13:40:00|33217.3|32417.3|33020.2|32220.2|33217.3|32763|32773.3|32220.2|14
1692279900000|2023-08-17 13:45:00|32948|32148|32765.9|31965.9|32948|32148|32623.6|31823.6|11
1692280200000|2023-08-17 13:50:00|32782.7|31982.7|32881.1|32081.1|32881.2|32081.2|32717.9|31917.9|7
1692280500000|2023-08-17 13:55:00|32880|32080|32897.8|32097.8|32914.2|32114.2|32838.8|32038.8|9
1692280800000|2023-08-17 14:00:00|32896.3|32096.3|32999.2|32199.2|32999.2|32199.2|32887.5|32087.5|19
1692281100000|2023-08-17 14:05:00|32999.9|32199.9|32974.7|32174.7|33053.4|32253.4|32954.7|32154.7|19
1692281400000|2023-08-17 14:10:00|32962.6|32162.6|32817.3|32017.3|33087|32287|32816.2|32016.2|11
1692281700000|2023-08-17 14:15:00|32940.4|32140.4|32986.5|32186.5|32986.9|32186.9|32827.9|32027.9|17
1692282000000|2023-08-17 14:20:00|32986.1|32186.1|32950.1|32150.1|32986.5|32186.5|32876.5|32076.5|13
1692282300000|2023-08-17 14:25:00|32952.6|32152.6|32968.4|32168.4|33021.4|32221.4|32950.1|32150.1|13
1692282600000|2023-08-17 14:30:00|32942.5|32142.5|32924.8|32124.8|32942.5|32464.9|32504.9|32084.9|18
1692282900000|2023-08-17 14:35:00|32924.7|32124.7|32904.5|32104.5|32949.2|32149.2|32875.6|32075.6|14
1692283200000|2023-08-17 14:40:00|32906.6|32106.6|33066|32266|33066|32266|32899.1|32099.1|18
1692283500000|2023-08-17 14:45:00|33066.8|32266.8|33085.5|32285.5|33134.1|32334.1|33020.8|32220.8|6
1692283800000|2023-08-17 14:50:00|33075.5|32275.5|33007.5|32207.5|33118.6|32318.6|33005.4|32205.4|8
1692284100000|2023-08-17 14:55:00|33005|32205|33029.2|32229.2|33075.7|32587.8|32611.8|32197.6|14
1692284400000|2023-08-17 15:00:00|33028.8|32228.8|32999.4|32199.4|33028.8|32228.8|32999.4|32199.4|34
1692284700000|2023-08-17 15:05:00|32996.9|32196.9|32674.5|31874.5|33027.3|32601.6|32611.9|31874.5|29
1692285000000|2023-08-17 15:10:00|32672.4|31872.4|32813.7|32013.7|32825.6|32025.6|32672.4|31872.4|7
1692285300000|2023-08-17 15:15:00|32796.2|31996.2|32681.9|31881.9|32835.2|32035.2|32626.5|31826.5|6
1692285600000|2023-08-17 15:20:00|32666.9|31866.9|32767.5|31967.5|32815.8|32015.8|32663|31863|12
1692285900000|2023-08-17 15:25:00|32773.9|31973.9|32766.2|31966.2|32799.8|31999.8|32670.3|31870.3|28
1692286200000|2023-08-17 15:30:00|32764.1|31964.1|32811.8|32011.8|32817.8|32017.8|32706.8|31906.8|5
1692286500000|2023-08-17 15:35:00|32810.3|32010.3|32781.7|31981.7|32813.5|32013.5|32754.2|31954.2|10
1692286800000|2023-08-17 15:40:00|32809.2|32009.2|32814|32014|32834.2|32034.2|32804.8|32004.8|6
1692287100000|2023-08-17 15:45:00|32814.4|32014.4|32897|32097|32909.5|32109.5|32795.1|31995.1|13
1692287400000|2023-08-17 15:50:00|32896.2|32096.2|32822.6|32022.6|32896.2|32096.2|32822.6|32022.6|9
1692287700000|2023-08-17 15:55:00|32822.2|32022.2|32787.6|31987.6|32822.2|32379.3|32404.4|31984.7|16
1692288000000|2023-08-17 16:00:00|32783.9|31983.9|32694.1|31894.1|32825.8|32025.8|32673.6|31873.6|46
1692288300000|2023-08-17 16:05:00|32699.3|31899.3|32609.4|31809.4|32699.7|31899.7|32599.2|31799.2|23
1692288600000|2023-08-17 16:10:00|32603|31803|32546.4|31746.4|32603.4|31803.4|32544.6|31744.6|5
1692288900000|2023-08-17 16:15:00|32546.3|31746.3|32491.3|31691.3|32546.3|32069.1|32094.2|31653.1|11
1692289200000|2023-08-17 16:20:00|32487|31687|32621|31821|32625.3|32104.1|32144.1|31687|6
1692289500000|2023-08-17 16:25:00|32618|31818|32544.2|31744.2|32618|31818|32536.4|31736.4|8
1692289800000|2023-08-17 16:30:00|32563.8|31763.8|32500|31700|32563.8|31763.8|32500|31700|22
1692290100000|2023-08-17 16:35:00|32499.6|31699.6|32420.7|31620.7|32573.5|32081.3|32022.5|31583.4|21
1692290400000|2023-08-17 16:40:00|32422.5|31622.5|32506.9|31706.9|32566|31766|32391.7|31591.7|5
1692290700000|2023-08-17 16:45:00|32504.8|31704.8|32357.9|31557.9|32504.8|31704.8|32357.7|31557.7|13
1692291000000|2023-08-17 16:50:00|32357.8|31557.8|31933.2|31893.2|32357.8|31893.2|31926.8|31502.8|4
1692291300000|2023-08-17 16:55:00|31926.8|31886.8|31832.7|31032.7|32304.9|31886.8|31832.1|31032.1|50
1692291600000|2023-08-17 17:00:00|31820|31020|31816.6|31016.6|32031.6|31231.6|31806.3|31006.3|8
1692291900000|2023-08-17 17:05:00|31814.4|31014.4|31559|30759|31814.4|31014.4|31470.9|30670.9|15
1692292200000|2023-08-17 17:10:00|31536.1|30736.1|31444|30644|31665.9|30865.9|31439|30639|14
1692292500000|2023-08-17 17:15:00|31443.2|30643.2|31510.3|30710.3|31647.4|30847.4|31363.2|30563.2|13
1692292800000|2023-08-17 17:20:00|31500.3|30700.3|31458|30658|31520|30720|31340|30540|8
1692293100000|2023-08-17 17:25:00|31475|30675|31564.7|30764.7|31564.7|30769.1|30766.1|30336.3|48
1692293400000|2023-08-17 17:30:00|31560.5|30760.5|31293|30493|31560.5|31100.5|31140.5|30492.7|23
1692293700000|2023-08-17 17:35:00|31284.5|30484.5|31276.6|30476.6|31295.2|30495.2|31265.8|30465.8|8
1692294000000|2023-08-17 17:40:00|31277|30477|31268.9|30468.9|31280.3|30480.3|31267.4|30467.4|3
1692294300000|2023-08-17 17:45:00|31269.3|30469.3|31263.8|30463.8|31270.8|30470.8|31254.6|30454.6|4
1692294600000|2023-08-17 17:50:00|31263|30463|31210.2|30410.2|31263|30463|31209.8|30409.8|7
1692294900000|2023-08-17 17:55:00|31212.1|30412.1|31269.9|30469.9|31315.5|30779.3|30799|30378.8|6
1692360000000|2023-08-18 12:00:00|31366.7|30566.7|31136.3|31096.3|31540.9|31096.3|31134.1|30566.7|36
1692360300000|2023-08-18 12:05:00|31138.4|31098.4|31539.2|30739.2|31605.3|31196.4|31138.4|30739.2|14
1692360600000|2023-08-18 12:10:00|31532.7|30732.7|31487.6|30687.6|31532.7|30732.7|31480.1|30680.1|3
1692360900000|2023-08-18 12:15:00|31488|30688|31487.9|30687.9|31516|31100.1|31135.5|30677.6|1
1692361200000|2023-08-18 12:20:00|31480.1|30680.1|31490|30690|31502|30702|31477.6|30677.6|0
1692361500000|2023-08-18 12:25:00|31492.1|30692.1|31502.5|30702.5|31519.3|31105.5|31127.3|30692.1|6
1692361800000|2023-08-18 12:30:00|31504.6|30704.6|31577.7|30777.7|31577.7|31133.7|31140|30700|24
1692362100000|2023-08-18 12:35:00|31577.6|30777.6|31741.2|30941.2|31741.3|30941.3|31577.6|30777.6|5
1692362400000|2023-08-18 12:40:00|31740.9|30940.9|31715.7|30915.7|31750.2|30950.2|31700.4|30900.4|11
1692362700000|2023-08-18 12:45:00|31711|30911|31715.7|30915.7|31724.3|31207.6|31197|30778.6|37
1692363000000|2023-08-18 12:50:00|31717.8|30917.8|31695.2|30895.2|31743.6|30943.6|31685|30885|20
1692363300000|2023-08-18 12:55:00|31694.5|30894.5|31612.7|30812.7|31694.5|30894.5|31599.2|30799.2|13
1692363600000|2023-08-18 13:00:00|31619.2|30819.2|31571|30771|31668.7|30868.7|31571|30771|11
1692363900000|2023-08-18 13:05:00|31564.5|30764.5|31606.3|30806.3|31629.9|31140|31180|30756.3|10
1692364200000|2023-08-18 13:10:00|31610.3|30810.3|31607|30807|31667.6|30867.6|31589.6|30789.6|2
1692364500000|2023-08-18 13:15:00|31610.1|30810.1|31620.2|30820.2|31673|31255.9|31293.4|30782.7|2
1692364800000|2023-08-18 13:20:00|31613.7|30813.7|31606.9|30806.9|31663.2|30863.2|31585.8|30785.8|25
1692365100000|2023-08-18 13:25:00|31600.4|30800.4|31576.4|30776.4|31601.9|30801.9|31576.4|30776.4|2
1692365400000|2023-08-18 13:30:00|31583.2|30783.2|31644.4|30844.4|31716.9|31285.3|31283.3|30780.6|10
1692365700000|2023-08-18 13:35:00|31654.4|30854.4|31591.6|30791.6|31656.9|30856.9|31574.5|30774.5|17
1692366000000|2023-08-18 13:40:00|31591.3|30791.3|31686|30886|31686|30886|31588.8|30788.8|10
1692366300000|2023-08-18 13:45:00|31685.7|30885.7|31697.1|30897.1|31720.9|30920.9|31648.1|30848.1|8
1692366600000|2023-08-18 13:50:00|31697.8|30897.8|31710.7|30910.7|31710.7|30910.7|31669.6|30869.6|1
1692366900000|2023-08-18 13:55:00|31718.2|30918.2|31709.1|30909.1|31719.2|30919.2|31708.2|30908.2|0
1692367200000|2023-08-18 14:00:00|31717.8|30917.8|32012.9|31212.9|32012.9|31212.9|31698.3|30898.3|35
1692367500000|2023-08-18 14:05:00|32004.2|31204.2|32065.4|31265.4|32069.2|31269.2|31989.9|31189.9|0
1692367800000|2023-08-18 14:10:00|32066.1|31266.1|32204.4|31404.4|32231.9|31431.9|32064.2|31264.2|21
1692368100000|2023-08-18 14:15:00|32103.5|31303.5|32164.6|31364.6|32164.9|31364.9|32101.8|31301.8|13
1692368400000|2023-08-18 14:20:00|32164.9|31364.9|31751.2|31727.2|32165.3|31727.2|31751.2|31285.5|7
1692368700000|2023-08-18 14:25:00|32085.2|31285.2|32087.3|31287.3|32104.2|31304.2|32052.9|31252.9|12
1692369000000|2023-08-18 14:30:00|32087.2|31287.2|31971.3|31171.3|32103.4|31303.4|31968|31168|18
1692369300000|2023-08-18 14:35:00|31975.7|31175.7|31976.2|31176.2|32010.1|31210.1|31957.9|31157.9|5
1692369600000|2023-08-18 14:40:00|31976.9|31176.9|31957.9|31157.9|31976.9|31176.9|31951.7|31151.7|1
1692369900000|2023-08-18 14:45:00|31951.4|31151.4|32007.5|31207.5|32048.6|31530.8|31550.5|31151.3|7
1692370200000|2023-08-18 14:50:00|31986.6|31186.6|31998.4|31198.4|32004.1|31204.1|31956.9|31156.9|0
1692370500000|2023-08-18 14:55:00|32002.7|31202.7|32006.9|31206.9|32017.4|31217.4|31999.9|31199.9|10
1692370800000|2023-08-18 15:00:00|32007.2|31207.2|32164.3|31364.3|32164.7|31364.7|32006.5|31206.5|8
1692371100000|2023-08-18 15:05:00|32166.8|31366.8|32167.1|31367.1|32167.1|31367.1|32166.8|31366.8|34
1692371400000|2023-08-18 15:10:00|32169.4|31369.4|32163.9|31363.9|32169.4|31369.4|32161.2|31361.2|2
1692371700000|2023-08-18 15:15:00|32165.9|31365.9|32166.5|31366.5|32166.6|31366.6|32162.5|31362.5|7
1692372000000|2023-08-18 15:20:00|32166.8|31366.8|32167.6|31367.6|32169.3|31369.3|32164.1|31364.1|11
1692372300000|2023-08-18 15:25:00|32168.3|31368.3|32220|31420|32220|31420|32166.9|31366.9|10
1692372600000|2023-08-18 15:30:00|32218.4|31418.4|32218.8|31418.8|32223|31801.7|31841.4|31415.5|19
1692372900000|2023-08-18 15:35:00|32219.2|31419.2|32191|31391|32221.8|31421.8|32174.8|31374.8|47
1692373200000|2023-08-18 15:40:00|32190.9|31390.9|32188.1|31388.1|32190.9|31390.9|32094.8|31294.8|47
1692373500000|2023-08-18 15:45:00|32188.7|31388.7|32188.7|31388.7|32188.7|31388.7|32188.7|31388.7|10
1692373800000|2023-08-18 15:50:00|32185.3|31385.3|32186.6|31386.6|32186.6|31386.6|32185.3|31385.3|5
1692374100000|2023-08-18 15:55:00|32188.3|31388.3|32195.2|31395.2|32206.1|31406.1|32188.3|31388.3|7
1692374400000|2023-08-18 16:00:00|32189.5|31389.5|32190|31390|32200.9|31400.9|32178.7|31378.7|35
1692374700000|2023-08-18 16:05:00|32046.4|31246.4|32047.8|31247.8|32064.9|31264.9|32039.5|31239.5|53
1692375000000|2023-08-18 16:10:00|32044.8|31244.8|32127.4|31327.4|32128.7|31328.7|32044.8|31244.8|5
1692375300000|2023-08-18 16:15:00|32099.2|31299.2|32044|31244|32099.2|31299.2|32043.7|31243.7|1
1692375600000|2023-08-18 16:20:00|32022.4|31222.4|32094.1|31294.1|32102.8|31302.8|32020.2|31220.2|2
1692375900000|2023-08-18 16:25:00|32098.5|31298.5|32081.1|31281.1|32098.5|31298.5|32081.1|31281.1|1
1692376200000|2023-08-18 16:30:00|32076.7|31276.7|32096.4|31296.4|32096.4|31296.4|32042.2|31242.2|2
1692376500000|2023-08-18 16:35:00|32096.3|31296.3|32060.5|31260.5|32096.3|31296.3|32051.8|31251.8|2
1692376800000|2023-08-18 16:40:00|32058|31258|32090.9|31290.9|32090.9|31290.9|32040.4|31240.4|6
1692377100000|2023-08-18 16:45:00|32090.6|31290.6|32109|31309|32113.4|31313.4|32088|31288|2
1692377400000|2023-08-18 16:50:00|32149.7|31349.7|31803.8|31779.8|32181.7|31779.8|31800|31325.3|2
1692378600000|2023-08-18 17:10:00|32087.4|31287.4|32036|31236|32091.9|31291.9|32029.9|31229.9|74
1692378900000|2023-08-18 17:15:00|32038|31238|32041.1|31241.1|32053.2|31253.2|32033.3|31233.3|2
1692379200000|2023-08-18 17:20:00|32041.5|31241.5|32067.9|31267.9|32093.3|31293.3|32030.5|31230.5|2
1692379500000|2023-08-18 17:25:00|32065.7|31265.7|31990.8|31190.8|32097.7|31297.7|31990.5|31190.5|41
1692619200000|2023-08-21 12:00:00|32317.1|31517.1|32531.9|31731.9|32744.1|31944.1|32317.1|31517.1|11
1692619500000|2023-08-21 12:05:00|32533.5|31733.5|32130.6|31330.6|32533.5|31733.5|32106.8|31306.8|4
1692619800000|2023-08-21 12:10:00|32078.2|31278.2|32084.9|31284.9|32088.3|31288.3|31974.5|31174.5|3
1692620100000|2023-08-21 12:15:00|31999.5|31199.5|31938|31138|31999.5|31199.5|31875|31075|0
1692620400000|2023-08-21 12:20:00|31937.9|31137.9|31933.8|31133.8|31939|31139|31929.9|31129.9|0
1692620700000|2023-08-21 12:25:00|31876.8|31076.8|31850.9|31050.9|31889|31089|31834.2|31034.2|5
1692621000000|2023-08-21 12:30:00|31850|31050|31724|30924|31850|31050|31701.2|30901.2|12
1692621300000|2023-08-21 12:35:00|31726.2|30926.2|31753|30953|31759.7|30959.7|31726.2|30926.2|3
1692621600000|2023-08-21 12:40:00|31774|30974|31808.4|31008.4|31862.6|31397.8|31387.6|30962.6|3
1692621900000|2023-08-21 12:45:00|31805.5|31005.5|31741.1|30941.1|31805.5|31005.5|31741.1|30941.1|9
1692622200000|2023-08-21 12:50:00|31741.5|30941.5|31788.8|30988.8|31797.7|30997.7|31741.1|30941.1|13
1692622500000|2023-08-21 12:55:00|31786.3|30986.3|31756.1|30956.1|31817.3|31398.2|31336.1|30910.9|5
1692622800000|2023-08-21 13:00:00|31755.8|30955.8|31728.9|30928.9|31763.3|31327.6|31342.1|30924.6|6
1692623100000|2023-08-21 13:05:00|31730.8|30930.8|31636.2|30836.2|31733.1|30933.1|31622.3|30822.3|44
1692623400000|2023-08-21 13:10:00|31642.6|30842.6|31634.5|30834.5|31737|30937|31634.5|30834.5|15
1692623700000|2023-08-21 13:15:00|31635.1|30835.1|31556.3|30756.3|31659|30859|31529.5|30729.5|6
1692624000000|2023-08-21 13:20:00|31556.9|30756.9|31563.9|30763.9|31592.6|30792.6|31556.9|30756.9|4
1692624300000|2023-08-21 13:25:00|31564.1|30764.1|31578.2|30778.2|31604.5|30804.5|31564.1|30764.1|2
1692624600000|2023-08-21 13:30:00|31594.4|30794.4|31598.4|30798.4|31609|30809|31588.4|30788.4|3
1692624900000|2023-08-21 13:35:00|31607.5|30807.5|31662.9|30862.9|31738.6|30938.6|31607.5|30807.5|16
1692625200000|2023-08-21 13:40:00|31664|30864|31601.8|30801.8|31711.8|30911.8|31601.8|30801.8|2
1692625500000|2023-08-21 13:45:00|31622.3|30822.3|31639.2|30839.2|31651.2|30851.2|31576.9|30776.9|12
1692625800000|2023-08-21 13:50:00|31644.2|30844.2|31630|30830|31646.7|31220|31260|30822.7|1
1692626100000|2023-08-21 13:55:00|31625|30825|31708.7|30908.7|31708.7|30908.7|31624.8|30824.8|8
1692626400000|2023-08-21 14:00:00|31756|30956|31652.7|30852.7|31756|30956|31638.1|30838.1|25
1692626700000|2023-08-21 14:05:00|31674.2|30874.2|31700|30900|31702.5|30902.5|31656.8|30856.8|28
1692627000000|2023-08-21 14:10:00|31706.4|30906.4|31788.3|30988.3|31788.3|30988.3|31682.5|30882.5|20
1692627300000|2023-08-21 14:15:00|31804.3|31004.3|31704.5|30904.5|31829.7|31029.7|31704.5|30904.5|12
1692627600000|2023-08-21 14:20:00|31706.7|30906.7|31747.6|30947.6|31748.5|30948.5|31706.7|30906.7|34
1692627900000|2023-08-21 14:25:00|31746.3|30946.3|31740.8|30940.8|31750.4|30950.4|31740.8|30940.8|4
1692628200000|2023-08-21 14:30:00|31768.7|30968.7|31753.7|30953.7|31773|30973|31753.7|30953.7|6
1692628500000|2023-08-21 14:35:00|31751.4|30951.4|31749.7|30949.7|31773.9|30973.9|31745|30945|11
1692628800000|2023-08-21 14:40:00|31755.2|30955.2|31732.8|30932.8|31785.3|30985.3|31732.8|30932.8|25
1692629100000|2023-08-21 14:45:00|31732.7|30932.7|31715.6|30915.6|31732.7|30932.7|31695.5|30895.5|16
1692629400000|2023-08-21 14:50:00|31709.4|30909.4|31578.7|30778.7|31709.4|30909.4|31578.7|30778.7|5
1692629700000|2023-08-21 14:55:00|31577.9|30777.9|31552.6|30752.6|31578.1|30778.1|31536.2|30736.2|14
1692630000000|2023-08-21 15:00:00|31552.8|30752.8|31578.6|30778.6|31580.9|30780.9|31552.6|30752.6|12
1692630300000|2023-08-21 15:05:00|31578.4|30778.4|31628.2|30828.2|31628.2|30828.2|31578|30778|11
1692630600000|2023-08-21 15:10:00|31628.1|30828.1|31628.1|30828.1|31628.1|30828.1|31628.1|30828.1|1
1692630900000|2023-08-21 15:15:00|31626.6|30826.6|31577|30777|31626.6|30826.6|31562.5|30762.5|18
1692631200000|2023-08-21 15:20:00|31609.5|30809.5|31593.7|30793.7|31609.5|30809.5|31568|30768|14
1692631500000|2023-08-21 15:25:00|31607.4|30807.4|31544.7|30744.7|31607.4|30807.4|31524.6|30724.6|8
1692631800000|2023-08-21 15:30:00|31544.3|30744.3|31529.3|30729.3|31544.3|30744.3|31529.1|30729.1|4
1692632100000|2023-08-21 15:35:00|31526.8|30726.8|31521.7|30721.7|31590.2|30790.2|31514.8|30714.8|4
1692632400000|2023-08-21 15:40:00|31521.5|30721.5|31514.3|30714.3|31523.6|30723.6|31499.4|30699.4|3
1692632700000|2023-08-21 15:45:00|31514.1|30714.1|31512.8|30712.8|31514.5|30714.5|31512.8|30712.8|8
1692633000000|2023-08-21 15:50:00|31510.7|30710.7|31486.9|30686.9|31510.7|30710.7|31427.3|30627.3|11
1692633300000|2023-08-21 15:55:00|31486.7|30686.7|31469.4|30669.4|31492.5|30692.5|31467.7|30667.7|3
1692633600000|2023-08-21 16:00:00|31469.6|30669.6|31423.4|30623.4|31469.8|31033.6|31057.6|30623.4|1
1692633900000|2023-08-21 16:05:00|31423.1|30623.1|31417.7|30617.7|31423.1|30623.1|31410|30610|1
1692634200000|2023-08-21 16:10:00|31417.6|30617.6|31418.7|30618.7|31418.7|30618.7|31417.6|30617.6|1
1692634500000|2023-08-21 16:15:00|31418.9|30618.9|31520.7|30720.7|31523.2|31026.7|31043.8|30618.9|13
1692634800000|2023-08-21 16:20:00|31520.6|30720.6|31509.2|30709.2|31520.6|30720.6|31502.3|30702.3|3
1692635100000|2023-08-21 16:25:00|31513.7|30713.7|31508.9|30708.9|31513.7|30713.7|31499.8|30699.8|8
1692635400000|2023-08-21 16:30:00|31499.8|30699.8|31513.4|30713.4|31513.5|30713.5|31499.8|30699.8|14
1692635700000|2023-08-21 16:35:00|31525.1|30725.1|31549.6|30749.6|31549.6|30749.6|31525.1|30725.1|1
1692636000000|2023-08-21 16:40:00|31552.1|30752.1|31549.8|30749.8|31554.4|30754.4|31547.3|30747.3|12
1692636300000|2023-08-21 16:45:00|31531.3|30731.3|31579.5|30779.5|31579.5|30779.5|31530|30730|8
1692636600000|2023-08-21 16:50:00|31577.2|30777.2|31615.3|30815.3|31615.4|30815.4|31577.2|30777.2|5
1692636900000|2023-08-21 16:55:00|31618|30818|31618|30818|31618|30818|31618|30818|0
1692637500000|2023-08-21 17:05:00|31617.9|30817.9|31615.2|30815.2|31625.9|30825.9|31615|30815|8
1692637800000|2023-08-21 17:10:00|31615.8|30815.8|31615.6|30815.6|31615.8|30815.8|31615.6|30815.6|16
1692638100000|2023-08-21 17:15:00|31617|30817|31617.8|30817.8|31623.2|30823.2|31616.6|30816.6|3
1692638400000|2023-08-21 17:20:00|31618.5|30818.5|31601.8|30801.8|31618.7|30818.7|31596.4|30796.4|0
1692638700000|2023-08-21 17:25:00|31602|30802|31604.5|30804.5|31608.8|31190.8|31212.5|30785.7|9
1692639000000|2023-08-21 17:30:00|31604|30804|31594.4|30794.4|31604.3|30804.3|31594.4|30794.4|0
1692639300000|2023-08-21 17:35:00|31596.7|30796.7|31598.9|30798.9|31599|30799|31596.7|30796.7|0
1692639600000|2023-08-21 17:40:00|31603.5|30803.5|31596.4|30796.4|31603.5|30803.5|31596.4|30796.4|1
1692639900000|2023-08-21 17:45:00|31594.1|30794.1|31628.9|30828.9|31657.4|31180.3|31214.7|30794.1|5
1692640200000|2023-08-21 17:50:00|31629.3|30829.3|31637.8|30837.8|31662|30862|31628.6|30828.6|5
1692640500000|2023-08-21 17:55:00|31637.7|30837.7|31606.9|30806.9|31637.7|30837.7|31606.9|30806.9|7
1692705600000|2023-08-22 12:00:00|31679.2|30879.2|31634.7|30834.7|31679.2|30879.2|31621|30821|66
1692705900000|2023-08-22 12:05:00|31634.5|30834.5|31643.9|30843.9|31664.1|30864.1|31633.4|30833.4|0
1692706200000|2023-08-22 12:10:00|31643.7|30843.7|31643.9|30843.9|31643.9|30843.9|31643.1|30843.1|3
1692706500000|2023-08-22 12:15:00|31643.7|30843.7|31565.8|30765.8|31661.2|30861.2|31503.3|30703.3|0
1692706800000|2023-08-22 12:20:00|31580.8|30780.8|31576.3|30776.3|31586.1|30786.1|31550.8|30750.8|0
1692707100000|2023-08-22 12:25:00|31576.2|30776.2|31568.3|30768.3|31584.8|30784.8|31568.3|30768.3|12
1692707400000|2023-08-22 12:30:00|31568.5|30768.5|31584.7|30784.7|31592.3|30792.3|31568.5|30768.5|0
1692707700000|2023-08-22 12:35:00|31584.2|30784.2|31564.5|30764.5|31599.9|30799.9|31564.5|30764.5|36
1692708000000|2023-08-22 12:40:00|31546.8|30746.8|31544.5|30744.5|31546.8|30746.8|31544.5|30744.5|0
1692708300000|2023-08-22 12:45:00|31544.4|30744.4|31544.4|30744.4|31544.4|30744.4|31544.4|30744.4|2
1692708600000|2023-08-22 12:50:00|31542|30742|31544.4|30744.4|31544.4|30744.4|31542|30742|25
1692708900000|2023-08-22 12:55:00|31544.3|30744.3|31572.2|30772.2|31576.8|30776.8|31535.8|30735.8|14
1692709200000|2023-08-22 13:00:00|31581.4|30781.4|31593|30793|31593|30793|31572.2|30772.2|20
1692709500000|2023-08-22 13:05:00|31590.7|30790.7|31614.4|30814.4|31660.5|30860.5|31590.7|30790.7|41
1692709800000|2023-08-22 13:10:00|31614.2|30814.2|31586.7|30786.7|31629.4|30829.4|31586.7|30786.7|50
1692710100000|2023-08-22 13:15:00|31619.2|30819.2|31601.8|30801.8|31621.9|30821.9|31597.2|30797.2|18
1692710400000|2023-08-22 13:20:00|31604.1|30804.1|31606.6|30806.6|31606.6|30806.6|31604.1|30804.1|11
1692710700000|2023-08-22 13:25:00|31616.6|30816.6|31618.9|30818.9|31618.9|30818.9|31591.6|30791.6|13
1692711000000|2023-08-22 13:30:00|31619.2|30819.2|31628.8|30828.8|31633.9|30833.9|31618.9|30818.9|12
1692711300000|2023-08-22 13:35:00|31629|30829|31626.3|30826.3|31631.3|31231.8|31248.8|30818.8|8
1692711600000|2023-08-22 13:40:00|31633.2|30833.2|31626.2|30826.2|31633.2|30833.2|31626.2|30826.2|6
1692711900000|2023-08-22 13:45:00|31253.2|31229.2|31670.7|30870.7|31686.6|31229.2|31253.2|30844.8|13
1692712200000|2023-08-22 13:50:00|31670.6|30870.6|31653.1|30853.1|31685.6|30885.6|31630.6|30830.6|14
1692712500000|2023-08-22 13:55:00|31652.8|30852.8|31628.1|30828.1|31685.6|31233.8|31273.8|30827.9|11
1692712800000|2023-08-22 14:00:00|31627.9|30827.9|31640.5|30840.5|31670.7|30870.7|31603.1|30803.1|47
1692713100000|2023-08-22 14:05:00|31647.8|30847.8|31612.8|30812.8|31655.3|30855.3|31595.7|30795.7|6
1692713400000|2023-08-22 14:10:00|31610.7|30810.7|31627.4|30827.4|31629.9|30829.9|31610.5|30810.5|0
1692713700000|2023-08-22 14:15:00|31627.2|30827.2|31617.5|30817.5|31627.2|30827.2|31617.5|30817.5|7
1692714000000|2023-08-22 14:20:00|31622.2|30822.2|31219.5|31195.5|31622.2|31200.2|31219.5|30819.7|5
1692714300000|2023-08-22 14:25:00|31613|30813|31685.5|30885.5|31685.5|30885.5|31613|30813|4
1692714600000|2023-08-22 14:30:00|31685.7|30885.7|31656.5|30856.5|31704.8|30904.8|31636.9|30836.9|10
1692714900000|2023-08-22 14:35:00|31656.4|30856.4|31655.4|30855.4|31661.2|30861.2|31655.3|30855.3|43
1692715200000|2023-08-22 14:40:00|31655.3|30855.3|31637.2|30837.2|31655.3|30855.3|31637.2|30837.2|31
1692715500000|2023-08-22 14:45:00|31637.4|30837.4|31671.8|30871.8|31677.2|31216.1|31256.1|30836.3|18
1692715800000|2023-08-22 14:50:00|31672|30872|31622.8|30822.8|31698.8|31219.6|31259.6|30820|26
1692716100000|2023-08-22 14:55:00|31625.3|30825.3|31581.6|30781.6|31625.3|31211.9|31174.4|30759.9|19
1692716400000|2023-08-22 15:00:00|31583.9|30783.9|31574.5|30774.5|31583.9|30783.9|31566.5|30766.5|13
1692716700000|2023-08-22 15:05:00|31574.4|30774.4|31146|31122|31580.8|31138.8|31146|30752.5|16
1692717000000|2023-08-22 15:10:00|31148.3|31124.3|31155.9|31115.9|31172.4|31140.4|31143.6|31115.9|30
1692717300000|2023-08-22 15:15:00|31158.2|31118.2|31147.5|31123.5|31167.4|31137.5|31147.5|31115.7|21
1692717600000|2023-08-22 15:20:00|31152.2|31128.2|31121.9|31097.9|31161.5|31137.5|31121.9|31097.9|18
1692717900000|2023-08-22 15:25:00|31126.5|31102.5|31150.4|31110.4|31157.4|31125.6|31126.5|31102.5|14
1692718200000|2023-08-22 15:30:00|31150.3|31110.3|31141.2|30341.2|31513.8|31115.8|31026.7|30318.9|25
1692718500000|2023-08-22 15:35:00|31155.2|30355.2|31207.6|30407.6|31241.6|30441.6|30994.2|30194.2|16
1692718800000|2023-08-22 15:40:00|31240.2|30440.2|31243.3|30443.3|31304.5|30504.5|31240.2|30440.2|11
1692719100000|2023-08-22 15:45:00|31243.2|30443.2|31238.3|30438.3|31260.5|30857|30853.1|30433.1|5
1692719400000|2023-08-22 15:50:00|31242.8|30442.8|31499.7|30699.7|31507.7|30707.7|31218.3|30418.3|18
1692719700000|2023-08-22 15:55:00|31499.2|30699.2|31576.4|30776.4|31576.4|30776.4|31483.6|30683.6|5
1692720000000|2023-08-22 16:00:00|31576.1|30776.1|31688.6|30888.6|31711.4|30911.4|31533.1|30733.1|8
1692720300000|2023-08-22 16:05:00|31690.9|30890.9|31493.3|30693.3|31702.7|30902.7|31485.8|30685.8|5
1692720600000|2023-08-22 16:10:00|31518.5|30718.5|31515.7|30715.7|31541.6|30741.6|31515.2|30715.2|5
1692720900000|2023-08-22 16:15:00|31515.8|30715.8|31492.2|30692.2|31517.2|30717.2|31492.2|30692.2|2
1692721200000|2023-08-22 16:20:00|31482.9|30682.9|31478.6|30678.6|31494.3|30694.3|31478.6|30678.6|2
1692721500000|2023-08-22 16:25:00|31450.6|30650.6|31466.1|30666.1|31476.1|30676.1|31450.6|30650.6|1
1692721800000|2023-08-22 16:30:00|31484.4|30684.4|31486|30686|31493.6|30693.6|31475|30675|22
1692722100000|2023-08-22 16:35:00|31486.4|30686.4|31468.9|30668.9|31486.4|30686.4|31414.1|30614.1|1
1692722400000|2023-08-22 16:40:00|31445.6|30645.6|31472.1|30672.1|31479.2|30679.2|31443.2|30643.2|3
1692722700000|2023-08-22 16:45:00|31472|30672|31470.3|30670.3|31496|30696|31468.4|30668.4|1
1692723000000|2023-08-22 16:50:00|31469.2|30669.2|31469.7|30669.7|31469.9|30669.9|31467.9|30667.9|3
1692723300000|2023-08-22 16:55:00|31469.5|30669.5|31267.3|30467.3|31481.7|30681.7|31267.3|30467.3|20
1692723600000|2023-08-22 17:00:00|31264.8|30464.8|31265.5|30465.5|31279.9|30479.9|31219.3|30419.3|3
1692723900000|2023-08-22 17:05:00|31265.3|30465.3|31273.4|30473.4|31506.1|30706.1|31250.7|30450.7|3
1692724200000|2023-08-22 17:10:00|31273.2|30473.2|31388.5|30588.5|31399.7|30599.7|31273.2|30473.2|5
1692724500000|2023-08-22 17:15:00|31388|30588|31315.9|30515.9|31388|30588|31309|30509|1
1692724800000|2023-08-22 17:20:00|31317.6|30517.6|31319.7|30519.7|31354.9|30554.9|31302.1|30502.1|4
1692725100000|2023-08-22 17:25:00|31321.3|30521.3|31309.9|30509.9|31466.9|30666.9|31298|30498|29
1692725400000|2023-08-22 17:30:00|31295.8|30495.8|31378.9|30578.9|31400.4|30600.4|31281|30481|3
1692725700000|2023-08-22 17:35:00|31376.6|30576.6|31428.6|30628.6|31443|30643|31342.8|30542.8|2
1692726000000|2023-08-22 17:40:00|31428.5|30628.5|31384.2|30584.2|31429.6|30629.6|31377.2|30577.2|2
1692726300000|2023-08-22 17:45:00|31391.2|30591.2|31362.6|30562.6|31391.2|30591.2|31325.2|30525.2|5
1692726600000|2023-08-22 17:50:00|31362.2|30562.2|31414.7|30614.7|31416.5|30616.5|31335|30535|6
1692726900000|2023-08-22 17:55:00|31414.5|30614.5|31252.1|30452.1|31416|30616|31249.8|30449.8|5
1692792000000|2023-08-23 12:00:00|31136.4|30336.4|31235.3|30435.3|31235.7|30435.7|31136.4|30336.4|2
1692792300000|2023-08-23 12:05:00|31229|30429|31150.8|30350.8|31229|30429|31139.3|30339.3|0
1692792600000|2023-08-23 12:10:00|31150.9|30350.9|31148.5|30348.5|31150.9|30350.9|31148.5|30348.5|2
1692792900000|2023-08-23 12:15:00|31165.1|30365.1|31260.1|30460.1|31260.1|30460.1|31165|30365|3
1692793200000|2023-08-23 12:20:00|31259.9|30459.9|31207.6|30407.6|31282.6|30482.6|31207.6|30407.6|15
1692793500000|2023-08-23 12:25:00|31209|30409|31187.5|30387.5|31209|30409|31184|30384|0
1692793800000|2023-08-23 12:30:00|31187.4|30387.4|31196.4|30396.4|31197|30397|31146.8|30346.8|1
1692794100000|2023-08-23 12:35:00|31198|30398|31287.2|30487.2|31304.7|30504.7|31198|30398|6
1692794400000|2023-08-23 12:40:00|31287|30487|31292.1|30492.1|31292.1|30492.1|31235.3|30435.3|1
1692794700000|2023-08-23 12:45:00|31293.9|30493.9|31308.9|30508.9|31324.6|30524.6|31293.9|30493.9|5
1692795000000|2023-08-23 12:50:00|31308.8|30508.8|31308.8|30508.8|31308.8|30508.8|31308.8|30508.8|14
1692795300000|2023-08-23 12:55:00|||||||||6
1692795600000|2023-08-23 13:00:00|31308.7|30508.7|31314.9|30514.9|31314.9|30514.9|31303.1|30503.1|13
1692795900000|2023-08-23 13:05:00|31319.7|30519.7|31319.7|30519.7|31319.7|30519.7|31319.7|30519.7|3
1692796200000|2023-08-23 13:10:00|31312.2|30512.2|31352.6|30552.6|31352.6|30552.6|31277|30477|2
1692796500000|2023-08-23 13:15:00|31352.4|30552.4|31387.6|30587.6|31392.8|30592.8|31350.1|30550.1|0
1692796800000|2023-08-23 13:20:00|31388|30588|31378.7|30578.7|31400.3|30600.3|31327.5|30527.5|34
1692797100000|2023-08-23 13:25:00|31378.2|30578.2|31381.2|30581.2|31386.2|30586.2|31378.2|30578.2|5
1692797400000|2023-08-23 13:30:00|31421.5|30621.5|31522.7|30722.7|31568.5|31126|31144.9|30611|28
1692797700000|2023-08-23 13:35:00|31513.2|30713.2|31520.6|30720.6|31530.6|30730.6|31452.9|30652.9|23
1692798000000|2023-08-23 13:40:00|31520.5|30720.5|31504|30704|31520.5|30720.5|31497.8|30697.8|29
1692798300000|2023-08-23 13:45:00|31501.6|30701.6|31499.1|30699.1|31521.2|30721.2|31428.6|30628.6|5
1692798600000|2023-08-23 13:50:00|31506.1|30706.1|31513.6|30713.6|31513.6|30713.6|31430|30630|0
1692798900000|2023-08-23 13:55:00|31513.7|30713.7|31138.8|31098.8|31516.2|31098.8|31138.8|30713.7|2
1692799200000|2023-08-23 14:00:00|31520.6|30720.6|31448.1|30648.1|31573.9|31028.2|31068.2|30598.5|29
1692799500000|2023-08-23 14:05:00|31063.1|31023.1|31699.9|30899.9|31699.9|31023.1|31063.1|30575.6|12
1692799800000|2023-08-23 14:10:00|31698.1|30898.1|31434.7|30634.7|31698.1|30898.1|31427.2|30627.2|5
1692800100000|2023-08-23 14:15:00|31435.4|30635.4|31461.9|30661.9|31461.9|30661.9|31419.5|30619.5|34
1692800400000|2023-08-23 14:20:00|31462|30662|31508.8|30708.8|31616.4|30816.4|31459.1|30659.1|25
1692800700000|2023-08-23 14:25:00|||||||||2
1692801000000|2023-08-23 14:30:00|31508.6|30708.6|31470.9|30670.9|31509.9|30709.9|31464.1|30664.1|20
1692801300000|2023-08-23 14:35:00|31469.3|30669.3|31445.9|30645.9|31469.3|30669.3|31443.3|30643.3|4
1692801600000|2023-08-23 14:40:00|31446|30646|31588.4|30788.4|31618.4|30818.4|31442.1|30642.1|12
1692801900000|2023-08-23 14:45:00|31588.6|30788.6|31626|30826|31633.1|30833.1|31588.3|30788.3|5
1692802200000|2023-08-23 14:50:00|31625.9|30825.9|31560.9|30760.9|31625.9|30825.9|31558.4|30758.4|8
1692802500000|2023-08-23 14:55:00|31588.4|30788.4|31485.9|30685.9|31588.4|30788.4|31485.9|30685.9|4
1692802800000|2023-08-23 15:00:00|31408.8|30608.8|31425.7|30625.7|31455.6|30655.6|31408.8|30608.8|7
1692803100000|2023-08-23 15:05:00|31425.6|30625.6|31385.3|30585.3|31425.6|30625.6|31383.1|30583.1|3
1692803400000|2023-08-23 15:10:00|31423.1|30623.1|31445.7|30645.7|31445.7|30645.7|31423.1|30623.1|2
1692803700000|2023-08-23 15:15:00|31445.9|30645.9|31439|30639|31451.5|30651.5|31434|30634|6
1692804000000|2023-08-23 15:20:00|31439.1|30639.1|31418.7|30618.7|31464.3|30664.3|31416.2|30616.2|13
1692804300000|2023-08-23 15:25:00|31418.8|30618.8|31448.6|30648.6|31448.7|30648.7|31406.3|30606.3|4
1692804600000|2023-08-23 15:30:00|31441.4|30641.4|31456|30656|31456|31021.8|31038.4|30627.3|0
1692804900000|2023-08-23 15:35:00|31458.3|30658.3|31463.6|30663.6|31479.6|30679.6|31458.3|30658.3|4
1692805200000|2023-08-23 15:40:00|31463.5|30663.5|31465.5|30665.5|31490.5|30690.5|31463.5|30663.5|1
1692805500000|2023-08-23 15:45:00|31465.1|30665.1|31072.9|31032.9|31465.1|31037.9|31072.9|30657.9|0
1692805800000|2023-08-23 15:50:00|31059.9|31035.9|31465.4|30665.4|31479.5|31068.4|31059.9|30649|7
1692806100000|2023-08-23 15:55:00|31465.1|30665.1|31467.6|30667.6|31467.6|30667.6|31460.4|30660.4|19
1692806400000|2023-08-23 16:00:00|31453|30653|31460.2|30660.2|31467.6|30667.6|31453|30653|1
1692806700000|2023-08-23 16:05:00|31460.3|30660.3|31460.4|30660.4|31465.2|30665.2|31460.3|30660.3|0
1692807000000|2023-08-23 16:10:00|31462.7|30662.7|31087.7|31047.7|31465.1|31047.7|31085.2|30662.7|0
1692807300000|2023-08-23 16:15:00|31090.1|31050.1|31402.7|30602.7|31417.5|31050.1|31016.4|30586.3|19
1692807600000|2023-08-23 16:20:00|31400.2|30600.2|31407.9|30607.9|31412.7|30612.7|31393.5|30593.5|11
1692808200000|2023-08-23 16:30:00|31405.5|30605.5|31400.3|30600.3|31407.9|30607.9|31400.3|30600.3|5
1692808500000|2023-08-23 16:35:00|31400.2|30600.2|31410|30610|31420.3|30620.3|31397.8|30597.8|3
1692808800000|2023-08-23 16:40:00|31409.9|30609.9|31407.5|30607.5|31409.9|30609.9|31407.5|30607.5|1
1692809100000|2023-08-23 16:45:00|31409.8|30609.8|31409.8|30609.8|31409.8|30609.8|31404.9|30604.9|0
1692809400000|2023-08-23 16:50:00|31014.8|30974.8|31557.3|30757.3|31607.3|30974.8|31014.8|30632.3|18
1692809700000|2023-08-23 16:55:00|31557.2|30757.2|31525.1|30725.1|31572.5|30772.5|31483|30683|4
1692810000000|2023-08-23 17:00:00|31527.5|30727.5|31529.9|30729.9|31529.9|30729.9|31522.5|30722.5|0
1692810300000|2023-08-23 17:05:00|31527.4|30727.4|31555|30755|31555|30755|31522.4|30722.4|3
1692810600000|2023-08-23 17:10:00|31555.1|30755.1|31558|30758|31558|30758|31550.5|30750.5|15
1692810900000|2023-08-23 17:15:00|31560.5|30760.5|31552.7|30752.7|31585.2|30785.2|31552.7|30752.7|6
1692811200000|2023-08-23 17:20:00|31552.8|30752.8|31567.4|30767.4|31567.4|30767.4|31538|30738|2
1692811500000|2023-08-23 17:25:00|31569.9|30769.9|31600|30800|31602.3|30802.3|31552.5|30752.5|9
1692811800000|2023-08-23 17:30:00|31222.5|31182.5|31587.3|30787.3|31607.6|31187.3|31198.9|30770.1|7
1692812100000|2023-08-23 17:35:00|31582.6|30782.6|31594.9|30794.9|31597.3|30797.3|31582.6|30782.6|8
1692812400000|2023-08-23 17:40:00|31599.6|30799.6|31577.4|30777.4|31599.6|30799.6|31574.7|30774.7|4
1692812700000|2023-08-23 17:45:00|31577.3|30777.3|31229.9|31189.9|31602.1|31200.1|31219.3|30777.3|22
1692813000000|2023-08-23 17:50:00|31222.6|31198.6|31547|30747|31612.4|31212.9|31214.6|30729.5|18
1692813300000|2023-08-23 17:55:00|31542.4|30742.4|31557.5|30757.5|31557.5|30757.5|31542.2|30742.2|15
1692878400000|2023-08-24 12:00:00|31568|30768|31380.7|30580.7|31697.9|30897.9|31378.4|30578.4|12
1692878700000|2023-08-24 12:05:00|31330.3|30530.3|31464.1|30664.1|31524.4|30724.4|31270.8|30470.8|7
1692879000000|2023-08-24 12:10:00|31463.4|30663.4|31570.2|30770.2|31598.1|30798.1|31441.3|30641.3|3
1692879300000|2023-08-24 12:15:00|31568.8|30768.8|31600|30800|31600|30800|31489.9|30689.9|5
1692879600000|2023-08-24 12:20:00|31600.4|30800.4|31584.4|30784.4|31637.5|30837.5|31507.3|30707.3|4
1692879900000|2023-08-24 12:25:00|31574.8|30774.8|31607.6|30807.6|31670.2|30870.2|31555.5|30755.5|9
1692880200000|2023-08-24 12:30:00|31607.5|30807.5|31632.1|30832.1|31674.9|30874.9|31574.8|30774.8|4
1692880500000|2023-08-24 12:35:00|31632.2|30832.2|31696.4|30896.4|31696.5|30896.5|31629.8|30829.8|5
1692880800000|2023-08-24 12:40:00|31694|30894|31682.7|30882.7|31694|30894|31584.2|30784.2|23
1692881100000|2023-08-24 12:45:00|31682.6|30882.6|31705.3|30905.3|31710.1|30910.1|31677.6|30877.6|4
1692881400000|2023-08-24 12:50:00|31707.8|30907.8|31828|31028|31835.2|31035.2|31702.8|30902.8|5
1692881700000|2023-08-24 12:55:00|31827.7|31027.7|31827.5|31027.5|31847.6|31047.6|31782.9|30982.9|1
1692882000000|2023-08-24 13:00:00|31827.4|31027.4|31898|31098|31898|31420.8|31460.8|31010.4|5
1692882300000|2023-08-24 13:05:00|31905.7|31105.7|31960.9|31160.9|31987.9|31565|31520.3|31088.2|6
1692882600000|2023-08-24 13:10:00|31973.1|31173.1|31973|31173|31973.1|31173.1|31973|31173|0
1692882900000|2023-08-24 13:15:00|31977.8|31177.8|32045.2|31245.2|32045.2|31245.2|31977.8|31177.8|9
1692883200000|2023-08-24 13:20:00|32045.5|31245.5|32073.7|31273.7|32073.7|31273.7|32045.5|31245.5|5
1692883500000|2023-08-24 13:25:00|32073.6|31273.6|32080.8|31280.8|32081.1|31281.1|32073.6|31273.6|0
1692883800000|2023-08-24 13:30:00|32080.9|31280.9|32025.9|31225.9|32083.2|31670.8|31620.4|31201.5|12
1692884100000|2023-08-24 13:35:00|32025.7|31225.7|32047.4|31247.4|32052.5|31252.5|32025.7|31225.7|3
1692884400000|2023-08-24 13:40:00|32049.8|31249.8|32145.4|31345.4|32145.4|31345.4|32049.8|31249.8|8
1692884700000|2023-08-24 13:45:00|32148.2|31348.2|32103|31303|32193.3|31772.6|31812.6|31295.5|5
1692885000000|2023-08-24 13:50:00|32102.9|31302.9|32179.9|31379.9|32179.9|31379.9|32102.9|31302.9|3
1692885300000|2023-08-24 13:55:00|32172.4|31372.4|31807.4|31767.4|32184.8|31767.4|31797.9|31372.4|3
1692885600000|2023-08-24 14:00:00|32234.9|31434.9|32070|31270|32234.9|31434.9|32070|31270|2
1692885900000|2023-08-24 14:05:00|32069.9|31269.9|32046.8|31246.8|32069.9|31269.9|32042.5|31242.5|5
1692886200000|2023-08-24 14:10:00|31984.3|31184.3|31769.8|30969.8|31991.8|31191.8|31747.8|30947.8|11
1692886500000|2023-08-24 14:15:00|31771.4|30971.4|31746.8|30946.8|31824.5|31024.5|31649.5|30849.5|9
1692886800000|2023-08-24 14:20:00|31746.6|30946.6|31739.1|30939.1|31746.7|30946.7|31731.8|30931.8|8
1692887100000|2023-08-24 14:25:00|31739|30939|31842.1|31042.1|31842.4|31042.4|31739|30939|21
1692887400000|2023-08-24 14:30:00|31843.8|31043.8|31788.8|30988.8|31901.1|31101.1|31788.8|30988.8|9
1692887700000|2023-08-24 14:35:00|31798.7|30998.7|31828.1|31028.1|31828.1|31028.1|31798.6|30998.6|9
1692888000000|2023-08-24 14:40:00|31828.8|31028.8|31829|31029|31829|31029|31828.8|31028.8|15
1692888300000|2023-08-24 14:45:00|31859|31059|31796.2|30996.2|31881.6|31081.6|31783.8|30983.8|0
1692888600000|2023-08-24 14:50:00|31797.4|30997.4|31833.8|31033.8|31851|31051|31797.4|30997.4|2
1692888900000|2023-08-24 14:55:00|31841.3|31041.3|31776.3|30976.3|31845.9|31045.9|31749.6|30949.6|1
1692889200000|2023-08-24 15:00:00|31758.8|30958.8|31768.4|30968.4|31788.8|30988.8|31750.9|30950.9|3
1692889500000|2023-08-24 15:05:00|31765.7|30965.7|31693.8|30893.8|31765.7|30965.7|31628.4|30828.4|4
1692889800000|2023-08-24 15:10:00|31693.5|30893.5|31593.7|30793.7|31713.6|30913.6|31576.3|30776.3|1
1692890100000|2023-08-24 15:15:00|31606.2|30806.2|31585.8|30785.8|31663.7|30863.7|31583.6|30783.6|0
1692890400000|2023-08-24 15:20:00|31641.1|30841.1|31626.1|30826.1|31641.1|30841.1|31526.5|30726.5|3
1692890700000|2023-08-24 15:25:00|31636.1|30836.1|31656|30856|31729.3|30929.3|31606.4|30806.4|0
1692891000000|2023-08-24 15:30:00|31656.3|30856.3|31558.6|30758.6|31663.5|30863.5|31528.7|30728.7|1
1692891300000|2023-08-24 15:35:00|31560.9|30760.9|31568.2|30768.2|31580.8|30780.8|31558.5|30758.5|1
1692891600000|2023-08-24 15:40:00|31569.2|30769.2|31600.2|30800.2|31603.4|30803.4|31569.2|30769.2|8
1692891900000|2023-08-24 15:45:00|31600.1|30800.1|31600|30800|31600.1|30800.1|31600|30800|1
1692892200000|2023-08-24 15:50:00|31600.1|30800.1|31860.1|31060.1|31860.1|31060.1|31600.1|30800.1|2
1692892500000|2023-08-24 15:55:00|31865.1|31065.1|31638.6|30838.6|31978|31178|31637.7|30837.7|1
1692892800000|2023-08-24 16:00:00|31616.1|30816.1|31526.3|30726.3|31678.2|30878.2|31526.3|30726.3|2
1692893100000|2023-08-24 16:05:00|31526.2|30726.2|31437.6|30637.6|31526.2|30726.2|31340.3|30540.3|11
1692893400000|2023-08-24 16:10:00|31447.3|30647.3|31432.5|30632.5|31472.3|30672.3|31342.5|30542.5|4
1692893700000|2023-08-24 16:15:00|31367.5|30567.5|31444.8|30644.8|31444.8|30644.8|31335.3|30535.3|8
1692894000000|2023-08-24 16:20:00|31454.8|30654.8|31402.4|30602.4|31454.8|30654.8|31402.4|30602.4|1
1692894600000|2023-08-24 16:30:00|31384.9|30584.9|31379.6|30579.6|31387.3|30587.3|31379.6|30579.6|2
1692894900000|2023-08-24 16:35:00|31379.7|30579.7|31327|30527|31384.4|30584.4|31327|30527|1
1692895200000|2023-08-24 16:40:00|31317|30517|31189.5|30389.5|31320.9|30909.2|30884.5|30364.5|8
1692895500000|2023-08-24 16:45:00|31307|30507|31169.4|30369.4|31307.1|30507.1|31152|30352|2
1692895800000|2023-08-24 16:50:00|31168.7|30368.7|31155.4|30355.4|31366.9|30566.9|31154.4|30354.4|1
1692896100000|2023-08-24 16:55:00|31181.9|30381.9|31214.6|30414.6|31226.7|30426.7|31122.1|30322.1|1
1692896400000|2023-08-24 17:00:00|31217|30417|31206.9|30406.9|31217.2|30417.2|31204.6|30404.6|1
1692896700000|2023-08-24 17:05:00|31149.4|30349.4|31211.9|30411.9|31211.9|30411.9|31149.3|30349.3|1
1692897000000|2023-08-24 17:10:00|31211.8|30411.8|31151.8|30351.8|31211.8|30411.8|31125.3|30325.3|6
1692897300000|2023-08-24 17:15:00|31150.3|30350.3|31144.2|30344.2|31150.3|30724.1|30764.1|30319.4|5
1692897600000|2023-08-24 17:20:00|31147.2|30347.2|31224.3|30424.3|31224.3|30424.3|31139.7|30339.7|3
1692897900000|2023-08-24 17:25:00|31221.7|30421.7|31236.9|30436.9|31288.1|30488.1|31164.2|30364.2|21
1692898200000|2023-08-24 17:30:00|31234.5|30434.5|31201.8|30401.8|31234.5|30434.5|31146.6|30346.6|2
1692898500000|2023-08-24 17:35:00|31209.2|30409.2|31181.7|30381.7|31210|30410|31148.6|30348.6|9
1692898800000|2023-08-24 17:40:00|31156.7|30356.7|31119.3|30319.3|31156.7|30356.7|31116.6|30316.6|4
1692899100000|2023-08-24 17:45:00|31121.8|30321.8|31206.8|30406.8|31269.1|30469.1|31121.8|30321.8|3
1692899400000|2023-08-24 17:50:00|31206.6|30406.6|31206.6|30406.6|31206.6|30406.6|31206.6|30406.6|0
1692899700000|2023-08-24 17:55:00|31208.8|30408.8|31625|30825|31625|30825|31208.8|30408.8|1
1692964800000|2023-08-25 12:00:00|31642.9|30842.9|31543.5|30743.5|31776.1|30976.1|31493.4|30693.4|3
1692965100000|2023-08-25 12:05:00|31543.4|30743.4|31472.7|30672.7|31608.5|30808.5|31467.8|30667.8|2
1692965400000|2023-08-25 12:10:00|31471.4|30671.4|31400|30600|31471.4|30671.4|31327.5|30527.5|4
1692965700000|2023-08-25 12:15:00|31402.5|30602.5|31407.3|30607.3|31407.3|30607.3|31402.4|30602.4|4
1692966000000|2023-08-25 12:20:00|31407.2|30607.2|31404.8|30604.8|31407.2|30607.2|31404.8|30604.8|2
1692966300000|2023-08-25 12:25:00|31404.7|30604.7|31402.3|30602.3|31404.7|30604.7|31402.3|30602.3|2
1692966600000|2023-08-25 12:30:00|31402.2|30602.2|31411.9|30611.9|31412|30612|31402.1|30602.1|13
1692966900000|2023-08-25 12:35:00|31412|30612|31412|30612|31412|30612|31412|30612|4
1692967200000|2023-08-25 12:40:00|31411.9|30611.9|31411.9|30611.9|31411.9|30611.9|31411.9|30611.9|10
1692967500000|2023-08-25 12:45:00|31396.9|30596.9|31396.8|30596.8|31396.9|30596.9|31391.8|30591.8|0
1692967800000|2023-08-25 12:50:00|31396.9|30596.9|31484.3|30684.3|31484.3|30684.3|31379.3|30579.3|3
1692968100000|2023-08-25 12:55:00|31484.5|30684.5|31529.1|30729.1|31559.2|30759.2|31413.8|30613.8|33
1692968400000|2023-08-25 13:00:00|31494.1|30694.1|31501.2|30701.2|31711.5|30911.5|31494|30694|4
1692968700000|2023-08-25 13:05:00|31493.9|30693.9|31456.2|30656.2|31528.9|30728.9|31411.2|30611.2|3
1692969000000|2023-08-25 13:10:00|31443.7|30643.7|31383.7|30583.7|31443.7|30643.7|31383.7|30583.7|4
1692969300000|2023-08-25 13:15:00|31383.8|30583.8|31416.2|30616.2|31481.1|30681.1|31383.8|30583.8|8
1692969600000|2023-08-25 13:20:00|31416.4|30616.4|31436|30636|31456.2|30656.2|31373.6|30573.6|0
1692969900000|2023-08-25 13:25:00|31428.6|30628.6|31395.9|30595.9|31428.6|30628.6|31361.1|30561.1|16
1692970200000|2023-08-25 13:30:00|31397|30597|31590.8|30790.8|31595.8|30795.8|31397|30597|7
1692970500000|2023-08-25 13:35:00|31573.3|30773.3|31568.4|30768.4|31583.3|30783.3|31568.3|30768.3|3
1692970800000|2023-08-25 13:40:00|31568.3|30768.3|31663.3|30863.3|31665.8|30865.8|31568.3|30768.3|21
1692971100000|2023-08-25 13:45:00|31663.2|30863.2|31670.7|30870.7|31670.7|30870.7|31663.2|30863.2|1
1692971400000|2023-08-25 13:50:00|31670.6|30870.6|31670.8|30870.8|31670.9|30870.9|31670.6|30870.6|36
1692971700000|2023-08-25 13:55:00|31660.8|30860.8|31683.2|30883.2|31778.3|30978.3|31598.3|30798.3|6
1692972000000|2023-08-25 14:00:00|31688.2|30888.2|31733.2|30933.2|31733.2|30933.2|31688.2|30888.2|2
1692972300000|2023-08-25 14:05:00|31733.4|30933.4|31600.5|30800.5|31755.7|30955.7|31568|30768|13
1692972600000|2023-08-25 14:10:00|31600.4|30800.4|31655.4|30855.4|31675.5|30875.5|31557.9|30757.9|8
1692972900000|2023-08-25 14:15:00|31655.3|30855.3|31695.5|30895.5|31700.4|30900.4|31652.9|30852.9|0
1692973200000|2023-08-25 14:20:00|31695.4|30895.4|31662.8|30862.8|31782.8|30982.8|31652.8|30852.8|4
1692973500000|2023-08-25 14:25:00|31662.7|30862.7|31662.6|30862.6|31662.7|30862.7|31662.6|30862.6|5
1692973800000|2023-08-25 14:30:00|31705.1|30905.1|31745.2|30945.2|31745.2|30945.2|31632.7|30832.7|10
1692974100000|2023-08-25 14:35:00|31745.4|30945.4|31785.1|30985.1|31785.1|30985.1|31745.4|30945.4|0
1692974400000|2023-08-25 14:40:00|31785.3|30985.3|32022.4|31222.4|32022.4|31222.4|31785.3|30985.3|20
1692974700000|2023-08-25 14:45:00|32022.3|31222.3|31995|31195|32022.3|31222.3|31792.9|30992.9|17
1692975000000|2023-08-25 14:50:00|31999.8|31199.8|32024.8|31224.8|32082.4|31282.4|31999.8|31199.8|8
1692975300000|2023-08-25 14:55:00|32027.2|31227.2|31892|31092|32032.1|31232.1|31889.6|31089.6|12
1692975600000|2023-08-25 15:00:00|31889|31089|31854.9|31054.9|31889.3|31089.3|31820.3|31020.3|3
1692975900000|2023-08-25 15:05:00|31854.8|31054.8|31836.9|31036.9|31854.8|31054.8|31796.9|30996.9|9
1692976200000|2023-08-25 15:10:00|31836.8|31036.8|31839.3|31039.3|31839.4|31039.4|31836.8|31036.8|5
1692976500000|2023-08-25 15:15:00|31841.8|31041.8|31900|31100|31981.9|31181.9|31809.3|31009.3|8
1692976800000|2023-08-25 15:20:00|31900.2|31100.2|31894.8|31094.8|31979.1|31179.1|31889.8|31089.8|0
1692977100000|2023-08-25 15:25:00|31875.2|31075.2|31842.2|31042.2|31880.1|31080.1|31837.6|31037.6|1
1692977400000|2023-08-25 15:30:00|31852.3|31052.3|31734.4|30934.4|31885.3|31085.3|31734.4|30934.4|3
1692977700000|2023-08-25 15:35:00|31714.4|30914.4|31609.2|30809.2|31746.9|30946.9|31609.2|30809.2|2
1692978000000|2023-08-25 15:40:00|31619.2|30819.2|31727.9|30927.9|31745.3|30945.3|31552.1|30752.1|4
1692978300000|2023-08-25 15:45:00|31705.5|30905.5|31695.5|30895.5|31772.2|30972.2|31693|30893|0
1692978600000|2023-08-25 15:50:00|31695|30895|31702.2|30902.2|31702.2|30902.2|31695|30895|3
1692978900000|2023-08-25 15:55:00|31702.9|30902.9|31700.4|30900.4|31702.9|30902.9|31700.4|30900.4|2
1692979200000|2023-08-25 16:00:00|31701.2|30901.2|31729.8|30929.8|31731.5|30931.5|31698|30898|14
1692979500000|2023-08-25 16:05:00|31715.1|30915.1|31688.6|30888.6|31749.6|30949.6|31645.7|30845.7|0
1692979800000|2023-08-25 16:10:00|31688.2|30888.2|31964|31164|31966.8|31373.8|31303.7|30861.1|25
1692980100000|2023-08-25 16:15:00|31964.1|31164.1|31885|31085|32037.7|31237.7|31799.9|30999.9|8
1692980400000|2023-08-25 16:20:00|31885.2|31085.2|32016.8|31216.8|32021.7|31221.7|31885.2|31085.2|0
1692980700000|2023-08-25 16:25:00|32017|31217|32098|31298|32098.1|31298.1|32017|31217|1
1692981000000|2023-08-25 16:30:00|32146.4|31346.4|32095.5|31295.5|32146.4|31346.4|32054.9|31254.9|0
1692981300000|2023-08-25 16:35:00|32097.9|31297.9|32087.9|31287.9|32102.9|31302.9|32068.1|31268.1|0
1692981600000|2023-08-25 16:40:00|32092.8|31292.8|32115.9|31315.9|32121|31321|32060.6|31260.6|0
1692981900000|2023-08-25 16:45:00|31952.3|31152.3|32018.2|31218.2|32018.2|31218.2|31899|31099|0
1692982200000|2023-08-25 16:50:00|32020.7|31220.7|32031.3|31231.3|32031.3|31231.3|32013.8|31213.8|0
1692982500000|2023-08-25 16:55:00|32026.4|31226.4|31998.2|31198.2|32026.4|31226.4|31990.3|31190.3|0
1692982800000|2023-08-25 17:00:00|32005.5|31205.5|31950.6|31150.6|32005.5|31205.5|31950.1|31150.1|0
1692983100000|2023-08-25 17:05:00|31945.5|31145.5|32110.7|31310.7|32130.4|31330.4|31945.5|31145.5|0
1692983400000|2023-08-25 17:10:00|32115.3|31315.3|32153.2|31353.2|32162.1|31362.1|32092.9|31292.9|7
1692983700000|2023-08-25 17:15:00|32163|31363|32128.1|31328.1|32170.4|31370.4|32126|31326|0
1692984000000|2023-08-25 17:20:00|32153.2|31353.2|32153.7|31353.7|32153.7|31353.7|32153.2|31353.2|0
1692984300000|2023-08-25 17:25:00|32084.9|31284.9|32138.8|31338.8|32138.8|31338.8|32084.9|31284.9|19
1692985500000|2023-08-25 17:45:00|32168.7|31368.7|32138.2|31338.2|32168.7|31368.7|32133.3|31333.3|12
1692986100000|2023-08-25 17:55:00|32139.1|31339.1|32148.9|31348.9|32148.9|31348.9|32139.1|31339.1|1
1693224000000|2023-08-28 12:00:00|31917.5|31877.5|32197.4|31397.4|32700.5|31900.5|31917.5|31216.9|32
1693224300000|2023-08-28 12:05:00|32204.7|31404.7|32267.4|31467.4|32395|31595|32088.3|31288.3|5
1693224600000|2023-08-28 12:10:00|32275|31475|32541.1|31741.1|32541.1|31741.1|32267.3|31467.3|1
1693224900000|2023-08-28 12:15:00|32457.4|31657.4|32293.9|31493.9|32457.4|31657.4|32242|31442|4
1693225200000|2023-08-28 12:20:00|32289|31489|32205.5|31405.5|32330.1|31530.1|32165.5|31365.5|19
1693225500000|2023-08-28 12:25:00|32212.8|31412.8|32199.9|31399.9|32276.8|31476.8|32145.1|31345.1|3
1693225800000|2023-08-28 12:30:00|32221.8|31421.8|32249.3|31449.3|32263.9|31463.9|32181.9|31381.9|6
1693226100000|2023-08-28 12:35:00|32263.9|31463.9|32252.2|31452.2|32264.1|31464.1|32249.3|31449.3|1
1693226400000|2023-08-28 12:40:00|32264.3|31464.3|32276.5|31476.5|32281.5|31481.5|32252.1|31452.1|1
1693226700000|2023-08-28 12:45:00|32264.3|31464.3|32258.8|31458.8|32264.3|31464.3|32231.5|31431.5|1
1693227000000|2023-08-28 12:50:00|32256.4|31456.4|32241.8|31441.8|32261.4|31461.4|32241.8|31441.8|2
1693227300000|2023-08-28 12:55:00|32294|31494|32197.4|31397.4|32321.3|31521.3|32197.4|31397.4|3
1693227600000|2023-08-28 13:00:00|32179.9|31379.9|32191.5|31391.5|32191.5|31391.5|32159.8|31359.8|4
1693227900000|2023-08-28 13:05:00|32191.4|31391.4|32477.5|31677.5|32477.5|31677.5|32191.4|31391.4|14
1693228200000|2023-08-28 13:10:00|32479.9|31679.9|32739.7|31939.7|32772.3|32283.1|32181.3|31679.9|13
1693228500000|2023-08-28 13:15:00|32742.2|31942.2|32593|31793|32789.7|32377.7|32361.7|31793|22
1693228800000|2023-08-28 13:20:00|32484.8|31684.8|31578.6|30778.6|32484.8|31684.8|31578.6|30778.6|23
1693229100000|2023-08-28 13:25:00|31573.6|30773.6|31772.4|30972.4|31772.4|30972.4|31277.5|30477.5|55
1693229400000|2023-08-28 13:30:00|31792.4|30992.4|31599.5|30799.5|31814.9|31014.9|31599.5|30799.5|4
1693229700000|2023-08-28 13:35:00|31609.5|30809.5|31420.1|30620.1|31609.5|30809.5|31394.6|30594.6|14
1693230000000|2023-08-28 13:40:00|31419.6|30619.6|32054.1|31254.1|32054.1|31254.1|31419.6|30619.6|70
1693230300000|2023-08-28 13:45:00|32053.4|31253.4|31741|30941|32064.1|31264.1|31560.1|30760.1|9
1693230600000|2023-08-28 13:50:00|31740.9|30940.9|31739.8|30939.8|31740.9|30940.9|31735.9|30935.9|15
1693230900000|2023-08-28 13:55:00|31739.7|30939.7|31739.7|30939.7|31739.7|30939.7|31739.7|30939.7|0
1693231200000|2023-08-28 14:00:00|31683.8|30883.8|31517.1|30717.1|31683.8|30883.8|31514.7|30714.7|8
1693231500000|2023-08-28 14:05:00|31517.6|30717.6|31549.1|30749.1|31595.4|30795.4|31517.6|30717.6|12
1693231800000|2023-08-28 14:10:00|31539.4|30739.4|31566.1|30766.1|31597.7|30797.7|31536.8|30736.8|10
1693232100000|2023-08-28 14:15:00|31558.8|30758.8|31546.6|30746.6|31573.5|30773.5|31546.6|30746.6|1
1693232400000|2023-08-28 14:20:00|31539.1|30739.1|31690.4|30890.4|31719.6|30919.6|31490.5|30690.5|6
1693232700000|2023-08-28 14:25:00|31697.8|30897.8|31671.6|30871.6|31709.9|30909.9|31649.7|30849.7|1
1693233000000|2023-08-28 14:30:00|31671.5|30871.5|31639.9|30839.9|31671.5|30871.5|31632.7|30832.7|3
1693233300000|2023-08-28 14:35:00|31615.6|30815.6|31664.1|30864.1|31664.1|30864.1|31615.6|30815.6|9
1693233600000|2023-08-28 14:40:00|31676.3|30876.3|31664.2|30864.2|31715.2|30915.2|31654.4|30854.4|2
1693233900000|2023-08-28 14:45:00|31664.1|30864.1|31651.8|30851.8|31664.1|30864.1|31651.8|30851.8|0
1693234200000|2023-08-28 14:50:00|31654.2|30854.2|31610.4|30810.4|31654.2|30854.2|31605.6|30805.6|3
1693234500000|2023-08-28 14:55:00|31603.1|30803.1|31600.7|30800.7|31627.4|30827.4|31588.5|30788.5|1
1693234800000|2023-08-28 15:00:00|31603.1|30803.1|31528.7|30728.7|31617.8|30817.8|31460.2|30660.2|6
1693235100000|2023-08-28 15:05:00|31528.6|30728.6|31529.4|30729.4|31530.2|30730.2|31528.6|30728.6|3
1693235400000|2023-08-28 15:10:00|31539.1|30739.1|31646.5|30846.5|31661.1|30861.1|31539.1|30739.1|1
1693235700000|2023-08-28 15:15:00|31646.4|30846.4|31736.6|30936.6|31738.8|30938.8|31646.4|30846.4|12
1693236000000|2023-08-28 15:20:00|31746.3|30946.3|31746.3|30946.3|31746.3|30946.3|31746.3|30946.3|0
1693236300000|2023-08-28 15:25:00|31707.4|30907.4|31751.2|30951.2|31756.1|30956.1|31697.7|30897.7|1
1693236600000|2023-08-28 15:30:00|31743.9|30943.9|31351.9|31311.9|31777.9|31311.9|31351.9|30859|11
1693236900000|2023-08-28 15:35:00|31695.4|30895.4|31675.9|30875.9|31700.3|30900.3|31673.5|30873.5|3
1693237200000|2023-08-28 15:40:00|31666.2|30866.2|31666.2|30866.2|31666.2|30866.2|31656.5|30856.5|0
1693237500000|2023-08-28 15:45:00|31666.1|30866.1|31689.8|30889.8|31699.1|30899.1|31666.1|30866.1|3
1693237800000|2023-08-28 15:50:00|31689.7|30889.7|31701|30901|31713.5|30913.5|31689.7|30889.7|1
1693238100000|2023-08-28 15:55:00|31700.9|30900.9|31715.5|30915.5|31715.5|30915.5|31700.9|30900.9|0
1693238400000|2023-08-28 16:00:00|31719.4|30919.4|31589.5|30789.5|31719.4|31273|31313|30789.5|8
1693238700000|2023-08-28 16:05:00|31591.9|30791.9|31621|30821|31625|30825|31591.9|30791.9|2
1693239000000|2023-08-28 16:10:00|31620.9|30820.9|31625.7|30825.7|31628.1|30828.1|31617.2|30817.2|14
1693239300000|2023-08-28 16:15:00|31626|30826|31620.2|30820.2|31626|30826|31620.2|30820.2|0
1693239600000|2023-08-28 16:20:00|31619.6|30819.6|31609.5|30809.5|31619.6|30819.6|31609.5|30809.5|0
1693239900000|2023-08-28 16:25:00|31617.5|30817.5|31464.4|30664.4|31617.5|30817.5|31464|30664|9
1693240200000|2023-08-28 16:30:00|31459.5|30659.5|31650.6|30850.6|31650.6|30850.6|31459.5|30659.5|12
1693240500000|2023-08-28 16:35:00|31616.6|30816.6|31613.7|30813.7|31631.1|30831.1|31613.7|30813.7|2
1693240800000|2023-08-28 16:40:00|31611.3|30811.3|31676.5|30876.5|31676.5|30876.5|31556.4|30756.4|7
1693241100000|2023-08-28 16:45:00|31686.2|30886.2|31678.9|30878.9|31703.2|30903.2|31669.2|30869.2|0
1693241400000|2023-08-28 16:50:00|31678.8|30878.8|31656.6|30856.6|31693.4|30893.4|31625.1|30825.1|1
1693241700000|2023-08-28 16:55:00|31667.1|30867.1|31609.3|30809.3|31667.1|30867.1|31592.4|30792.4|1
1693242000000|2023-08-28 17:00:00|31594.8|30794.8|31631.7|30831.7|31634.1|30834.1|31594.7|30794.7|9
1693242300000|2023-08-28 17:05:00|31634.4|30834.4|31708|30908|31714.1|30914.1|31634.4|30834.4|3
1693242600000|2023-08-28 17:10:00|31732.3|30932.3|31712.1|30912.1|31760.1|30960.1|31709.7|30909.7|3
1693242900000|2023-08-28 17:15:00|31726.7|30926.7|31754.3|30954.3|31754.4|30954.4|31726.7|30926.7|3
1693243200000|2023-08-28 17:20:00|31756.6|30956.6|31756.5|30956.5|31756.6|30956.6|31754.1|30954.1|2
1693243500000|2023-08-28 17:25:00|31755.9|30955.9|31823.4|31023.4|31909.9|31109.9|31753.2|30953.2|18
1693243800000|2023-08-28 17:30:00|31825.8|31025.8|31806.3|31006.3|31825.8|31025.8|31777.2|30977.2|10
1693244100000|2023-08-28 17:35:00|31842.7|31042.7|31819.5|31019.5|31861.2|31061.2|31807.4|31007.4|12
1693244400000|2023-08-28 17:40:00|31807.4|31007.4|31745.4|30945.4|31807.4|31007.4|31741.8|30941.8|5
1693244700000|2023-08-28 17:45:00|31774|30974|31683.3|30883.3|31774|30974|31670.9|30870.9|4
1693245000000|2023-08-28 17:50:00|31685.7|30885.7|31680.6|30880.6|31686.2|30886.2|31675.6|30875.6|3
1693245300000|2023-08-28 17:55:00|31678.1|30878.1|31720.3|30920.3|31720.4|30920.4|31678|30878|7
1693310400000|2023-08-29 12:00:00|31744.3|30944.3|31783.9|30983.9|31803.3|31003.3|31597.2|30797.2|21
1693310700000|2023-08-29 12:05:00|31791.3|30991.3|31713.8|30913.8|31815.6|31015.6|31706.3|30906.3|7
1693311000000|2023-08-29 12:10:00|31728.2|30928.2|31668.8|30868.8|31743.8|30943.8|31668.8|30868.8|0
1693311300000|2023-08-29 12:15:00|31670.3|30870.3|31731.2|30931.2|31818.2|31018.2|31670.3|30870.3|4
1693311600000|2023-08-29 12:20:00|31721.2|30921.2|31718.6|30918.6|31736.2|30936.2|31693.1|30893.1|1
1693311900000|2023-08-29 12:25:00|31718.5|30918.5|31718.5|30918.5|31718.5|30918.5|31718.4|30918.4|0
1693312200000|2023-08-29 12:30:00|31718.4|30918.4|31728.3|30928.3|31728.4|30928.4|31716|30916|0
1693312500000|2023-08-29 12:35:00|31728.2|30928.2|31728.2|30928.2|31728.2|30928.2|31728.2|30928.2|0
1693312800000|2023-08-29 12:40:00|31385.7|31345.7|31720.7|30920.7|31728.2|31345.7|31385.7|30888.2|1
1693313100000|2023-08-29 12:45:00|31720.6|30920.6|31710.6|30910.6|31743.1|30943.1|31684.8|30884.8|4
1693313400000|2023-08-29 12:50:00|31715.4|30915.4|31673.1|30873.1|31733.1|30933.1|31655.5|30855.5|4
1693313700000|2023-08-29 12:55:00|31673|30873|31680.7|30880.7|31690.5|30890.5|31636|30836|1
1693314000000|2023-08-29 13:00:00|31680.5|30880.5|31742.9|30942.9|31745.4|30945.4|31663|30863|9
1693314300000|2023-08-29 13:05:00|31745.3|30945.3|31660.7|30860.7|31750.2|30950.2|31620.2|30820.2|10
1693314600000|2023-08-29 13:10:00|31660.2|30860.2|31573.3|30773.3|31682.7|30882.7|31563.3|30763.3|3
1693314900000|2023-08-29 13:15:00|31570.8|30770.8|31542.8|30742.8|31570.8|30770.8|31463.9|30663.9|10
1693315200000|2023-08-29 13:20:00|31559.6|30759.6|31554.8|30754.8|31564.9|30764.9|31539.9|30739.9|0
1693315800000|2023-08-29 13:30:00|31550|30750|31600.3|30800.3|31600.3|30800.3|31540.2|30740.2|0
1693316100000|2023-08-29 13:35:00|31592.8|30792.8|31595.4|30795.4|31600.6|30800.6|31544.6|30744.6|9
1693316400000|2023-08-29 13:40:00|31610.1|30810.1|31687.6|30887.6|31687.6|30887.6|31610.1|30810.1|5
1693316700000|2023-08-29 13:45:00|31685.1|30885.1|31717.5|30917.5|31738.9|30938.9|31676|30876|10
1693317000000|2023-08-29 13:50:00|31707.5|30907.5|31699.9|30899.9|31725|30925|31683.8|30883.8|13
1693317300000|2023-08-29 13:55:00|31704.9|30904.9|31712.2|30912.2|31714.9|30914.9|31702.4|30902.4|0
1693317600000|2023-08-29 14:00:00|31714.7|30914.7|31744.6|30944.6|31744.7|30944.7|31714.7|30914.7|3
1693317900000|2023-08-29 14:05:00|31401.5|31377.5|31961.4|31161.4|31974.5|31377.5|31401.5|30997.1|19
1693318200000|2023-08-29 14:10:00|32002|31202|32215.3|31415.3|32466.6|32005.8|31954|31197|26
1693318500000|2023-08-29 14:15:00|32214.7|31414.7|32248.7|31448.7|32367.4|31567.4|32186|31386|13
1693318800000|2023-08-29 14:20:00|32248.6|31448.6|32270.9|31470.9|32270.9|31470.9|32227.6|31427.6|4
1693319100000|2023-08-29 14:25:00|32273.4|31473.4|32412.3|31612.3|32414.8|32012.6|32031.8|31472.8|15
1693319400000|2023-08-29 14:30:00|32417|31617|32553.1|31753.1|32609.9|32196.2|32236.2|31617|26
1693319700000|2023-08-29 14:35:00|32548.3|31748.3|32498.3|31698.3|32548.3|31748.3|32480|31680|3
1693320000000|2023-08-29 14:40:00|32498.7|31698.7|32492.1|31692.1|32501.1|31701.1|32467.3|31667.3|0
1693320300000|2023-08-29 14:45:00|32481.7|31681.7|32491.9|31691.9|32497.1|31697.1|32446.2|31646.2|4
1693320600000|2023-08-29 14:50:00|32491.8|31691.8|32505.4|31705.4|32507|31707|32484.9|31684.9|1
1693320900000|2023-08-29 14:55:00|32507|31707|32499.3|31699.3|32518.8|32076.8|32116.7|31689.6|5
1693321200000|2023-08-29 15:00:00|32499.1|31699.1|32193.2|31393.2|32504.4|31704.4|32193.2|31393.2|16
1693321500000|2023-08-29 15:05:00|32230.9|31430.9|32293.7|31493.7|32336.8|31536.8|32230.9|31430.9|7
1693321800000|2023-08-29 15:10:00|32279.4|31479.4|32321.9|31521.9|32342|31542|32228.6|31428.6|0
1693322100000|2023-08-29 15:15:00|32321.8|31521.8|32305.3|31505.3|32373.2|31573.2|32293.4|31493.4|1
1693322400000|2023-08-29 15:20:00|32298|31498|32279.5|31479.5|32298|31498|32231.2|31431.2|0
1693322700000|2023-08-29 15:25:00|32284.3|31484.3|32253|31453|32328.8|31528.8|32253|31453|0
1693323000000|2023-08-29 15:30:00|32253.6|31453.6|32241.8|31441.8|32272.5|31472.5|32229.1|31429.1|1
1693323300000|2023-08-29 15:35:00|32229.7|31429.7|32258|31458|32289.9|31489.9|32217.8|31417.8|4
1693323600000|2023-08-29 15:40:00|32257.9|31457.9|32231.9|31431.9|32269.9|31469.9|32231.9|31431.9|0
1693323900000|2023-08-29 15:45:00|32247.8|31447.8|32235.9|31435.9|32266|31466|32233.9|31433.9|0
1693324200000|2023-08-29 15:50:00|32257.4|31457.4|32276.4|31476.4|32286|31486|32257.4|31457.4|0
1693324500000|2023-08-29 15:55:00|32276.3|31476.3|32295.4|31495.4|32304.9|31504.9|32276.3|31476.3|0
1693324800000|2023-08-29 16:00:00|32290.6|31490.6|32266.7|31466.7|32307.4|31507.4|32245.3|31445.3|5
1693325100000|2023-08-29 16:05:00|32264.3|31464.3|32223.7|31423.7|32264.3|31464.3|32216.5|31416.5|2
1693325400000|2023-08-29 16:10:00|32235.6|31435.6|32149.7|31349.7|32295.2|31495.2|32149.7|31349.7|4
1693325700000|2023-08-29 16:15:00|32149.6|31349.6|32123.4|31323.4|32156.8|31356.8|32099.5|31299.5|0
1693326000000|2023-08-29 16:20:00|32128.1|31328.1|32221.1|31421.1|32221.1|31777.2|31817.2|31328.1|2
1693326300000|2023-08-29 16:25:00|32225.8|31425.8|32139.9|31339.9|32235.4|31435.4|32139.9|31339.9|2
1693326600000|2023-08-29 16:30:00|32123.2|31323.2|32175.5|31375.5|32175.5|31375.5|32123.2|31323.2|3
1693326900000|2023-08-29 16:35:00|32161.2|31361.2|32149.2|31349.2|32161.2|31361.2|32134.9|31334.9|0
1693327200000|2023-08-29 16:40:00|32151.6|31351.6|32144.4|31344.4|32165.9|31365.9|32142|31342|1
1693327500000|2023-08-29 16:45:00|32146.8|31346.8|32168.1|31368.1|32172.9|31372.9|32132.4|31332.4|0
1693327800000|2023-08-29 16:50:00|32165.8|31365.8|32146.7|31346.7|32165.8|31365.8|32146.7|31346.7|1
1693328100000|2023-08-29 16:55:00|32144.4|31344.4|32125.6|31325.6|32149.1|31349.1|32106.5|31306.5|2
1693328400000|2023-08-29 17:00:00|32142.3|31342.3|32147|31347|32147|31347|32142.3|31342.3|1
1693328700000|2023-08-29 17:05:00|32149.3|31349.3|32228|31428|32232.7|31432.7|32149.3|31349.3|2
1693329000000|2023-08-29 17:10:00|32230.4|31430.4|32262|31462|32286.9|31486.9|32230.4|31430.4|3
1693329300000|2023-08-29 17:15:00|32261.9|31461.9|32276.2|31476.2|32314.3|31514.3|32261.9|31461.9|1
1693329600000|2023-08-29 17:20:00|32276.1|31476.1|32245.1|31445.1|32276.1|31476.1|32245.1|31445.1|0
1693329900000|2023-08-29 17:25:00|32242.7|31442.7|32192.8|31392.8|32352.4|31898.4|31860.5|31390.9|60
1693330200000|2023-08-29 17:30:00|32195.2|31395.2|32219.9|31419.9|32224.3|31424.3|32178.5|31378.5|12
1693330500000|2023-08-29 17:35:00|32219.8|31419.8|32148.3|31348.3|32219.8|31419.8|32148.3|31348.3|1
1693330800000|2023-08-29 17:40:00|32153.1|31353.1|32170.2|31370.2|32170.2|31370.2|32131.2|31331.2|4
1693331100000|2023-08-29 17:45:00|32184.5|31384.5|32233.1|31433.1|32465.7|31665.7|32184.5|31384.5|18
1693331400000|2023-08-29 17:50:00|32226|31426|32274.1|31474.1|32393.8|31593.8|32225.9|31425.9|2
1693331700000|2023-08-29 17:55:00|32300.3|31500.3|32370.8|31570.8|32445.3|31645.3|32266|31466|10
1693396800000|2023-08-30 12:00:00|32421.3|31621.3|32554.8|31754.8|32563.6|31763.6|32421.2|31621.2|9
1693397100000|2023-08-30 12:05:00|32554.9|31754.9|32533.7|31733.7|32575.4|31775.4|32522.4|31722.4|0
1693397400000|2023-08-30 12:10:00|32531.3|31731.3|32538.8|31738.8|32558.4|31758.4|32521.7|31721.7|1
1693397700000|2023-08-30 12:15:00|32535.9|31735.9|32552.7|31752.7|32552.9|31752.9|32505.7|31705.7|3
1693398000000|2023-08-30 12:20:00|32555|31755|32180.9|32140.9|32576.2|32141|32180.9|31755|2
1693398300000|2023-08-30 12:25:00|32178.8|32138.8|32474.8|31674.8|32535.4|32138.8|32178.7|31667.3|30
1693398600000|2023-08-30 12:30:00|32475.4|31675.4|32482.4|31682.4|32493.9|32066.3|32106.3|31670.1|4
1693398900000|2023-08-30 12:35:00|32097.7|32057.7|32487.5|31687.5|32494.4|32072|32097.7|31665.7|1
1693399200000|2023-08-30 12:40:00|32490|31690|32473|31673|32490|31690|32468|31668|3
1693399500000|2023-08-30 12:45:00|32472.9|31672.9|32487.5|31687.5|32487.5|31687.5|32472.9|31672.9|0
1693399800000|2023-08-30 12:50:00|32485.1|31685.1|32485.7|31685.7|32485.7|31685.7|32482.5|31682.5|0
1693400100000|2023-08-30 12:55:00|32485.6|31685.6|32478.4|31678.4|32485.6|31685.6|32458.3|31658.3|4
1693400400000|2023-08-30 13:00:00|32480.7|31680.7|32142.7|32102.7|32537.8|32106.8|32129.7|31680.7|6
1693400700000|2023-08-30 13:05:00|32542.5|31742.5|32542.5|31742.5|32542.5|31742.5|32542.5|31742.5|1
1693401000000|2023-08-30 13:10:00|32547.2|31747.2|32574.8|31774.8|32574.8|31774.8|32547.2|31747.2|2
1693401300000|2023-08-30 13:15:00|32616.7|31816.7|32624.7|31824.7|32629.7|31829.7|32602.2|31802.2|6
1693401600000|2023-08-30 13:20:00|32624.8|31824.8|32627.2|31827.2|32627.3|31827.3|32624.8|31824.8|3
1693401900000|2023-08-30 13:25:00|32622.5|31822.5|32212|32188|32622.5|32188.1|32211.7|31802.2|5
1693402200000|2023-08-30 13:30:00|32213.9|32189.9|32657.4|31857.4|32663.8|32268.1|32213.9|31829.6|10
1693402500000|2023-08-30 13:35:00|32662.4|31862.4|32652.5|31852.5|32662.4|31862.4|32652.5|31852.5|1
1693402800000|2023-08-30 13:40:00|32632.5|31832.5|32619.6|31819.6|32657.4|31857.4|32598.2|31798.2|13
1693403100000|2023-08-30 13:45:00|32624.4|31824.4|32651.6|31851.6|32656.6|31856.6|32624.4|31824.4|4
1693403400000|2023-08-30 13:50:00|32650.8|31850.8|32621.8|31821.8|32659.7|31859.7|32592.1|31792.1|4
1693403700000|2023-08-30 13:55:00|32614.3|31814.3|32630.6|31830.6|32633|31833|32590.6|31790.6|0
1693404000000|2023-08-30 14:00:00|32602.4|31802.4|32528.2|31728.2|32602.4|31802.4|32528.2|31728.2|7
1693404300000|2023-08-30 14:05:00|32530|31730|32586.6|31786.6|32586.6|31786.6|32530|31730|2
1693404600000|2023-08-30 14:10:00|32586.5|31786.5|32590.6|31790.6|32600.3|31800.3|32585.6|31785.6|0
1693404900000|2023-08-30 14:15:00|32597.6|31797.6|32718.3|31918.3|32719.1|32271.6|32311.6|31797.6|6
1693405200000|2023-08-30 14:20:00|32727.7|31927.7|32886.5|32086.5|32886.5|32086.5|32721.1|31921.1|5
1693405500000|2023-08-30 14:25:00|32886.4|32086.4|33021|32221|33041.2|32497.2|32521|32074|14
1693405800000|2023-08-30 14:30:00|33032.9|32232.9|33100.8|32300.8|33144.1|32344.1|32923|32123|24
1693406100000|2023-08-30 14:35:00|33098.4|32298.4|33063|32263|33110.8|32310.8|33048.8|32248.8|1
1693406400000|2023-08-30 14:40:00|33062.7|32262.7|32925.7|32125.7|33062.8|32585.7|32623.6|32125.7|20
1693406700000|2023-08-30 14:45:00|32923|32123|32889.3|32089.3|32923|32123|32889.3|32089.3|6
1693407000000|2023-08-30 14:50:00|32889.4|32089.4|32919.7|32119.7|32919.7|32119.7|32889.4|32089.4|0
1693407300000|2023-08-30 14:55:00|32919.5|32119.5|33038|32238|33038.1|32238.1|32919.5|32119.5|2
1693407600000|2023-08-30 15:00:00|33039.7|32239.7|33040.6|32240.6|33044.4|32244.4|33039.7|32239.7|0
1693407900000|2023-08-30 15:05:00|33035.9|32235.9|33035.8|32235.8|33035.9|32235.9|33035.8|32235.8|0
1693408200000|2023-08-30 15:10:00|33049.9|32249.9|33058.7|32258.7|33090.8|32290.8|33049.9|32249.9|3
1693408500000|2023-08-30 15:15:00|33065.8|32265.8|33093|32293|33119.5|32319.5|33065.8|32265.8|5
1693408800000|2023-08-30 15:20:00|33079|32279|33033.9|32233.9|33079|32279|32952.8|32152.8|2
1693409100000|2023-08-30 15:25:00|33062|32262|33048.2|32248.2|33072.8|32272.8|33036.8|32236.8|7
1693409400000|2023-08-30 15:30:00|33040.7|32240.7|33002.3|32202.3|33040.7|32240.7|32995.2|32195.2|1
1693409700000|2023-08-30 15:35:00|33001.9|32201.9|32976.6|32176.6|33001.9|32201.9|32926.7|32126.7|4
1693410000000|2023-08-30 15:40:00|33002.4|32202.4|32978.9|32178.9|33009.4|32209.4|32934.4|32134.4|8
1693410300000|2023-08-30 15:45:00|32979.2|32179.2|32993.5|32193.5|32998|32198|32960.4|32160.4|1
1693410600000|2023-08-30 15:50:00|32998.2|32198.2|32993.4|32193.4|33000.5|32200.5|32993.4|32193.4|0
1693410900000|2023-08-30 15:55:00|32995.8|32195.8|33026.6|32226.6|33029|32580.7|32620.7|32193.4|6
1693411200000|2023-08-30 16:00:00|33021.9|32221.9|32985.6|32185.6|33021.9|32221.9|32985.6|32185.6|1
1693411500000|2023-08-30 16:05:00|32985.5|32185.5|32976.1|32176.1|32985.5|32185.5|32976.1|32176.1|0
1693411800000|2023-08-30 16:10:00|32938.6|32138.6|32980.7|32180.7|32985.5|32185.5|32938.6|32138.6|2
1693412100000|2023-08-30 16:15:00|32976|32176|32971.3|32171.3|32976|32176|32969|32169|0
1693412400000|2023-08-30 16:20:00|32969|32169|32985.3|32185.3|32990.1|32190.1|32938.5|32138.5|9
1693412700000|2023-08-30 16:25:00|32985.4|32185.4|33054.2|32254.2|33054.2|32573|32612.9|32182.9|13
1693413000000|2023-08-30 16:30:00|33056.6|32256.6|33201.5|32401.5|33202.9|32686.9|32709.8|32234.4|13
1693413300000|2023-08-30 16:35:00|33201.6|32401.6|33170.7|32370.7|33204|32783.7|32807.7|32363.6|12
1693413600000|2023-08-30 16:40:00|33170.6|32370.6|33182.6|32382.6|33185|32385|33093|32293|3
1693413900000|2023-08-30 16:45:00|33184.9|32384.9|33170.2|32370.2|33184.9|32790.1|32811.1|32351|1
1693483200000|2023-08-31 12:00:00|33504.6|32704.6|33078.4|32278.4|33612.9|32812.9|33028.4|32228.4|40
1693483500000|2023-08-31 12:05:00|33028.4|32228.4|33221.4|32421.4|33265.2|32739.5|32779.5|32185.9|18
1693483800000|2023-08-31 12:10:00|33209.9|32409.9|33026.5|32226.5|33234.3|32434.3|32986.3|32186.3|9
1693484100000|2023-08-31 12:15:00|33025|32225|32989.1|32189.1|33135.3|32335.3|32978|32178|4
1693484400000|2023-08-31 12:20:00|32984.5|32184.5|32841.5|32041.5|32994.1|32194.1|32759.1|31959.1|16
1693484700000|2023-08-31 12:25:00|32834.6|32034.6|32907.6|32107.6|32969|32169|32826.5|32026.5|7
1693485000000|2023-08-31 12:30:00|32907.4|32107.4|32943.7|32143.7|32971|32171|32880.8|32080.8|10
1693485300000|2023-08-31 12:35:00|32946|32146|32957|32157|32987.8|32187.8|32916.9|32116.9|4
1693485600000|2023-08-31 12:40:00|32957.8|32157.8|33004.9|32204.9|33011.6|32211.6|32952.6|32152.6|0
1693485900000|2023-08-31 12:45:00|33004.8|32204.8|32859.6|32059.6|33026.7|32226.7|32857.9|32057.9|9
1693486200000|2023-08-31 12:50:00|32859.5|32059.5|32769.5|31969.5|32859.5|32059.5|32719.5|31919.5|5
1693486500000|2023-08-31 12:55:00|32762.2|31962.2|32796.4|31996.4|32802.5|32002.5|32677.2|31877.2|6
1693486800000|2023-08-31 13:00:00|32796.2|31996.2|32747.4|31947.4|32796.2|31996.2|32710|31910|12
1693487100000|2023-08-31 13:05:00|32739.9|31939.9|32724.8|31924.8|32742.2|31942.2|32714.8|31914.8|0
1693487400000|2023-08-31 13:10:00|32757.3|31957.3|32735.7|31935.7|32757.3|31957.3|32694.8|31894.8|0
1693487700000|2023-08-31 13:15:00|32744.9|31944.9|32689.5|31889.5|32744.9|31944.9|32684.7|31884.7|0
1693488000000|2023-08-31 13:20:00|32692.2|31892.2|32746.3|31946.3|32834.8|32034.8|32692.2|31892.2|8
1693488300000|2023-08-31 13:25:00|32735.4|31935.4|32622.1|31822.1|32735.4|31935.4|32587|31787|4
1693488600000|2023-08-31 13:30:00|32610.5|31810.5|32720.8|31920.8|32767.2|31967.2|32582.8|31782.8|17
1693488900000|2023-08-31 13:35:00|32713.9|31913.9|32757.8|31957.8|32814|32014|32708.3|31908.3|1
1693489200000|2023-08-31 13:40:00|32758|31958|32756.2|31956.2|32758|31958|32753|31953|0
1693489500000|2023-08-31 13:45:00|32767.2|31967.2|32695.2|31895.2|32767.2|31967.2|32672.2|31872.2|5
1693489800000|2023-08-31 13:50:00|32697.1|31897.1|32722.6|31922.6|32725|31925|32697.1|31897.1|2
1693490100000|2023-08-31 13:55:00|32722.8|31922.8|32736.6|31936.6|32738.9|31938.9|32722.8|31922.8|0
1693490400000|2023-08-31 14:00:00|32736.5|31936.5|32728.6|31928.6|32745.9|31945.9|32728.6|31928.6|7
1693490700000|2023-08-31 14:05:00|32730.9|31930.9|32778.3|31978.3|32793.4|32308.4|32330.2|31928.6|12
1693491000000|2023-08-31 14:10:00|32782.9|31982.9|32785.3|31985.3|32785.3|31985.3|32782.8|31982.8|1
1693491300000|2023-08-31 14:15:00|32780.7|31980.7|32740.7|31940.7|32785.3|31985.3|32740.7|31940.7|2
1693491600000|2023-08-31 14:20:00|32740.8|31940.8|32824|32024|32824|32024|32740.8|31940.8|6
1693491900000|2023-08-31 14:25:00|32786.7|31986.7|32753|31953|32804|32004|32734.7|31934.7|11
1693492200000|2023-08-31 14:30:00|32741.3|31941.3|32667.8|31867.8|32741.3|32306.4|32329.6|31863.2|2
1693492500000|2023-08-31 14:35:00|32658.4|31858.4|32689|31889|32689|31889|32638.3|31838.3|2
1693492800000|2023-08-31 14:40:00|32684|31884|32683.7|31883.7|32691.5|31891.5|32676.5|31876.5|4
1693493100000|2023-08-31 14:45:00|32669.9|31869.9|32670|31870|32679.3|31879.3|32659.9|31859.9|3
1693493400000|2023-08-31 14:50:00|32666|31866|32691.7|31891.7|32691.7|31891.7|32662.5|31862.5|1
1693493700000|2023-08-31 14:55:00|32694|31894|32689.3|31889.3|32700.8|31900.8|32689.3|31889.3|3
1693494000000|2023-08-31 15:00:00|32698.5|31898.5|32735.7|31935.7|32759.6|32308|32328.7|31888.3|8
1693494300000|2023-08-31 15:05:00|32732.4|31932.4|32853.5|32053.5|32853.6|32328.5|32368.5|31932.4|3
1693494600000|2023-08-31 15:10:00|32859.2|32059.2|32497.8|32457.8|32891.6|32457.8|32497.8|32044.4|1
1693494900000|2023-08-31 15:15:00|32498|32458|32930.4|32130.4|32937.7|32458|32498|32106.3|1
1693495200000|2023-08-31 15:20:00|32932.7|32132.7|32922.7|32122.7|32945.4|32145.4|32907.6|32107.6|5
1693495500000|2023-08-31 15:25:00|33042.6|32242.6|33007.2|32207.2|33122.6|32322.6|33007.2|32207.2|5
1693495800000|2023-08-31 15:30:00|33006.8|32206.8|32858.7|32058.7|33006.8|32206.8|32858.7|32058.7|5
1693496100000|2023-08-31 15:35:00|32886.3|32086.3|32820.3|32020.3|32886.3|32086.3|32794.4|31994.4|6
1693496400000|2023-08-31 15:40:00|32843.1|32043.1|32910.8|32110.8|32939.2|32139.2|32843.1|32043.1|1
1693496700000|2023-08-31 15:45:00|32911|32111|32884.3|32084.3|32911|32111|32864.8|32064.8|0
1693497000000|2023-08-31 15:50:00|32884.2|32084.2|32884.2|32084.2|32884.2|32084.2|32884.2|32084.2|0
1693497300000|2023-08-31 15:55:00|32868.1|32068.1|32886.7|32086.7|32926.8|32126.8|32833.9|32033.9|2
1693497600000|2023-08-31 16:00:00|32876.7|32076.7|32891.4|32091.4|32891.4|32091.4|32876.6|32076.6|0
1693497900000|2023-08-31 16:05:00|32872.4|32072.4|32881.9|32081.9|32881.9|32081.9|32852.8|32052.8|3
1693498200000|2023-08-31 16:10:00|32876.9|32076.9|32871.8|32071.8|32879.4|32079.4|32837.1|32037.1|5
1693498500000|2023-08-31 16:15:00|32876|32076|32846.1|32046.1|32876|32076|32846.1|32046.1|8
1693498800000|2023-08-31 16:20:00|32857.6|32057.6|32754|31954|32858.8|32058.8|32754|31954|3
1693499100000|2023-08-31 16:25:00|32753.9|31953.9|32756.2|31956.2|32775.2|32371.6|32393.3|31953.9|1
1693499400000|2023-08-31 16:30:00|32749.1|31949.1|32668.4|31868.4|32754.1|31954.1|32660.9|31860.9|1
1693499700000|2023-08-31 16:35:00|32668.8|31868.8|32693.3|31893.3|32693.3|31893.3|32668.8|31868.8|1
1693500000000|2023-08-31 16:40:00|32680.8|31880.8|32663.4|31863.4|32680.8|31880.8|32663.4|31863.4|0
1693500300000|2023-08-31 16:45:00|32663.8|31863.8|32610.7|31810.7|32663.8|31863.8|32596.6|31796.6|4
1693500600000|2023-08-31 16:50:00|32615.3|31815.3|32670.9|31870.9|32675.4|31875.4|32583.5|31783.5|10
1693500900000|2023-08-31 16:55:00|32651.5|31851.5|32650.8|31850.8|32669.5|32272.3|32296.3|31840.9|1
1693501200000|2023-08-31 17:00:00|32651.2|31851.2|32657.8|31857.8|32660.4|31860.4|32651.2|31851.2|0
1693501500000|2023-08-31 17:05:00|32660.1|31860.1|32628.4|31828.4|32660.1|31860.1|32623.1|31823.1|1
1693501800000|2023-08-31 17:10:00|32637.5|31837.5|32630.6|31830.6|32639.8|31839.8|32630.6|31830.6|2
1693502100000|2023-08-31 17:15:00|32630.5|31830.5|32523.7|31723.7|32630.5|31830.5|32520.7|31720.7|5
1693502400000|2023-08-31 17:20:00|32516.2|31716.2|32526.3|31726.3|32541.6|31741.6|32502.3|31702.3|5
1693502700000|2023-08-31 17:25:00|32525.1|31725.1|32156|31356|32525.1|32085.5|31871|31071|68
1693503000000|2023-08-31 17:30:00|32137.6|31337.6|32106.9|31306.9|32146|31346|31897.2|31097.2|23
1693503300000|2023-08-31 17:35:00|32111.5|31311.5|32171.1|31371.1|32224.7|31424.7|32111.5|31311.5|29
1693503600000|2023-08-31 17:40:00|32170.3|31370.3|32139.3|31339.3|32170.3|31370.3|32098.2|31298.2|7
1693503900000|2023-08-31 17:45:00|32129.3|31329.3|32032.7|31232.7|32129.3|31329.3|32022.7|31222.7|15
1693504200000|2023-08-31 17:50:00|32020.2|31220.2|31993.2|31193.2|32020.2|31627|31612.6|31173.6|6
1693504500000|2023-08-31 17:55:00|31981.7|31181.7|32056.9|31256.9|32100.4|31300.4|31956.1|31156.1|12
1693569600000|2023-09-01 12:00:00|31950.4|31150.4|32585.1|31785.1|32741.2|31941.2|31871.5|31071.5|37
1693569900000|2023-09-01 12:05:00|32557.9|31757.9|32309.2|31509.2|32557.9|31757.9|32309.2|31509.2|11
1693570200000|2023-09-01 12:10:00|32309.4|31509.4|32397|31597|32397|31597|32219.2|31419.2|8
1693570500000|2023-09-01 12:15:00|32396.9|31596.9|32383.2|31583.2|32449.2|31649.2|32126.2|31326.2|5
1693570800000|2023-09-01 12:20:00|32396.8|31596.8|32388.3|31588.3|32408.1|31608.1|32348.5|31548.5|0
1693571100000|2023-09-01 12:25:00|32408.6|31608.6|32451.5|31651.5|32458.3|31658.3|32408.6|31608.6|0
1693571400000|2023-09-01 12:30:00|32451.4|31651.4|32451.4|31651.4|32453.7|31653.7|32320.7|31520.7|3
1693571700000|2023-09-01 12:35:00|32451.3|31651.3|32451.3|31651.3|32451.3|31651.3|32451.3|31651.3|0
1693572000000|2023-09-01 12:40:00|32453.6|31653.6|32457.8|31657.8|32457.8|31657.8|32446.8|31646.8|1
1693572300000|2023-09-01 12:45:00|32367.8|31567.8|32336.4|31536.4|32372.3|31572.3|32291.2|31491.2|3
1693572600000|2023-09-01 12:50:00|32336.7|31536.7|32338.7|31538.7|32339|31539|32336.7|31536.7|0
1693572900000|2023-09-01 12:55:00|32343.3|31543.3|32496.1|31696.1|32548.9|31748.9|32343.3|31543.3|5
1693573200000|2023-09-01 13:00:00|32496|31696|32298.6|31498.6|32536.2|31736.2|32296.1|31496.1|3
1693573500000|2023-09-01 13:05:00|32311.1|31511.1|32283.7|31483.7|32331.1|31531.1|32261.1|31461.1|2
1693573800000|2023-09-01 13:10:00|32286|31486|32136.6|31336.6|32309.4|31509.4|32122.1|31322.1|9
1693574100000|2023-09-01 13:15:00|32134.3|31334.3|31943.3|31143.3|32134.3|31602.3|31626.3|31143.3|10
1693574400000|2023-09-01 13:20:00|31922.9|31122.9|31975.7|31175.7|32028.9|31228.9|31843.3|31043.3|37
1693574700000|2023-09-01 13:25:00|31965.7|31165.7|31960.7|31160.7|31993.8|31193.8|31953.2|31153.2|1
1693575000000|2023-09-01 13:30:00|31943.2|31143.2|32039.8|31239.8|32039.8|31239.8|31925.7|31125.7|6
1693575300000|2023-09-01 13:35:00|32038.4|31238.4|32035.3|31235.3|32186.6|31386.6|31961.4|31161.4|30
1693575600000|2023-09-01 13:40:00|32017.8|31217.8|32087.8|31287.8|32236.1|31436.1|32000.3|31200.3|7
1693575900000|2023-09-01 13:45:00|32052.8|31252.8|32005.2|31205.2|32127.8|31327.8|32005.2|31205.2|2
1693576200000|2023-09-01 13:50:00|31995.2|31195.2|32162.4|31362.4|32207.4|31737.4|31777.4|31195|4
1693576500000|2023-09-01 13:55:00|32182.2|31382.2|32126.8|31326.8|32187.4|31387.4|32126.8|31326.8|0
1693576800000|2023-09-01 14:00:00|32101.9|31301.9|32100.3|31300.3|32101.9|31301.9|32064.7|31264.7|5
1693577100000|2023-09-01 14:05:00|32101.2|31301.2|32114.1|31314.1|32114.2|31314.2|32081.4|31281.4|0
1693577400000|2023-09-01 14:10:00|32124.1|31324.1|32146.6|31346.6|32146.6|31346.6|32124.1|31324.1|1
1693577700000|2023-09-01 14:15:00|32151.6|31351.6|32147.5|31347.5|32151.6|31351.6|32142.5|31342.5|0
1693578000000|2023-09-01 14:20:00|32147.4|31347.4|32185.1|31385.1|32196.9|31396.9|32147.4|31347.4|9
1693578300000|2023-09-01 14:25:00|32180.9|31380.9|32210.3|31410.3|32212.8|31412.8|32170.6|31370.6|1
1693578600000|2023-09-01 14:30:00|32210.1|31410.1|32217|31417|32217.1|31417.1|32210.1|31410.1|0
1693578900000|2023-09-01 14:35:00|32204.8|31404.8|31904.7|31104.7|32207.3|31407.3|31904.7|31104.7|13
1693579200000|2023-09-01 14:40:00|31882.2|31082.2|31839.7|31039.7|31979|31179|31836.2|31036.2|9
1693579500000|2023-09-01 14:45:00|31851|31051|31890.7|31090.7|32082.2|31282.2|31472.1|30672.1|29
1693579800000|2023-09-01 14:50:00|31822.8|31022.8|31918|31118|31918|31118|31710.4|30910.4|6
1693580100000|2023-09-01 14:55:00|31887.8|31087.8|31806.1|31006.1|31887.8|31087.8|31738.6|30938.6|3
1693580400000|2023-09-01 15:00:00|31806.3|31006.3|31977|31177|31977|31177|31806.3|31006.3|4
1693580700000|2023-09-01 15:05:00|31992|31192|31852.2|31052.2|31992|31192|31832.2|31032.2|2
1693581000000|2023-09-01 15:10:00|31843.2|31043.2|31842.2|31042.2|31843.2|31043.2|31842.2|31042.2|0
1693581300000|2023-09-01 15:15:00|31851.2|31051.2|31854.9|31054.9|31871.2|31071.2|31827.4|31027.4|0
1693581600000|2023-09-01 15:20:00|31854.8|31054.8|31854.8|31054.8|31854.8|31054.8|31854.8|31054.8|0
1693581900000|2023-09-01 15:25:00|31847.3|31047.3|31857.7|31057.7|31857.8|31057.8|31847.3|31047.3|4
1693582200000|2023-09-01 15:30:00|31857.9|31057.9|31926.1|31126.1|31926.1|31126.1|31857.9|31057.9|3
1693582500000|2023-09-01 15:35:00|31888.6|31088.6|31893.3|31093.3|31893.4|31093.4|31888.6|31088.6|0
1693582800000|2023-09-01 15:40:00|31885.8|31085.8|31998.4|31198.4|32012|31212|31885.8|31085.8|10
1693583100000|2023-09-01 15:45:00|32007.4|31207.4|32005.1|31205.1|32007.6|31207.6|32005.1|31205.1|2
1693583400000|2023-09-01 15:50:00|32003.7|31203.7|32005.3|31205.3|32005.3|31205.3|31955|31155|1
1693583700000|2023-09-01 15:55:00|31575|31551|32003|31203|32005.3|31551|31575|31201.4|1
1693584000000|2023-09-01 16:00:00|32007.5|31207.5|32080.8|31280.8|32081.1|31670|31658.9|31207.5|8
1693584300000|2023-09-01 16:05:00|32084.2|31284.2|32057.7|31257.7|32127.4|31327.4|32057.7|31257.7|2
1693584600000|2023-09-01 16:10:00|32058.2|31258.2|32057.9|31257.9|32058.2|31258.2|32057.9|31257.9|0
1693584900000|2023-09-01 16:15:00|32062.4|31262.4|32062.6|31262.6|32062.6|31262.6|32062.4|31262.4|0
1693585200000|2023-09-01 16:20:00|32021|31221|32014.2|31214.2|32021|31221|32008.1|31208.1|2
1693585500000|2023-09-01 16:25:00|32014.4|31214.4|31884.4|31084.4|32014.4|31214.4|31884.4|31084.4|7
1693585800000|2023-09-01 16:30:00|31884.3|31084.3|31755.8|30955.8|31884.3|31084.3|31729.6|30929.6|9
1693586100000|2023-09-01 16:35:00|31754.5|30954.5|31902|31102|31902|31102|31747.2|30947.2|0
1693586400000|2023-09-01 16:40:00|31899.5|31099.5|31901.9|31101.9|31901.9|31101.9|31867.2|31067.2|0
1693586700000|2023-09-01 16:45:00|31901.7|31101.7|31901.6|31101.6|31901.7|31101.7|31901.6|31101.6|0
1693587000000|2023-09-01 16:50:00|31775.2|30975.2|31861|31061|31865.2|31065.2|31696|30896|2
1693587300000|2023-09-01 16:55:00|31860.9|31060.9|31768.7|30968.7|31860.9|31060.9|31745.9|30945.9|0
1693587600000|2023-09-01 17:00:00|31767.5|30967.5|31744.7|30944.7|31767.5|30967.5|31729.9|30929.9|1
1693587900000|2023-09-01 17:05:00|31733.2|30933.2|31834.4|31034.4|31834.4|31034.4|31714.1|30914.1|4
1693588200000|2023-09-01 17:10:00|31832.1|31032.1|31900.1|31100.1|31951.9|31151.9|31832.1|31032.1|3
1693588500000|2023-09-01 17:15:00|31900.3|31100.3|31889.3|31089.3|31900.3|31100.3|31889.3|31089.3|0
1693588800000|2023-09-01 17:20:00|31889.2|31089.2|31890|31090|31890|31090|31889.2|31089.2|0
1693589100000|2023-09-01 17:25:00|31889.9|31089.9|31906.1|31106.1|31932.1|31132.1|31840.1|31040.1|17
1693589400000|2023-09-01 17:30:00|31870|31070|31872|31072|31894.3|31094.3|31855|31055|2
1693589700000|2023-09-01 17:35:00|31874.2|31074.2|31876.2|31076.2|31876.2|31076.2|31873.7|31073.7|0
1693590000000|2023-09-01 17:40:00|31874.2|31074.2|31828.4|31028.4|31874.2|31371.2|31411.2|31021.4|8
1693590300000|2023-09-01 17:45:00|31835.9|31035.9|31845.4|31045.4|31848.8|31048.8|31835.9|31035.9|0
1693590600000|2023-09-01 17:50:00|31840.8|31040.8|31711|30911|31840.8|31040.8|31676|30876|12
1693590900000|2023-09-01 17:55:00|31696.3|30896.3|31728.5|30928.5|31801|31001|31696.3|30896.3|12
1693915200000|2023-09-05 12:00:00|31671.1|30871.1|31941.5|31141.5|32046.2|31246.2|31649.1|30849.1|34
1693915500000|2023-09-05 12:05:00|31966.9|31166.9|31994|31194|32004.4|31204.4|31886.1|31086.1|3
1693915800000|2023-09-05 12:10:00|31996.5|31196.5|31931.8|31131.8|31996.5|31196.5|31904.4|31104.4|2
1693916100000|2023-09-05 12:15:00|31961.2|31161.2|31953.9|31153.9|31966.4|31166.4|31917.2|31117.2|2
1693916400000|2023-09-05 12:20:00|31961.4|31161.4|32046.7|31246.7|32046.7|31246.7|31961.4|31161.4|2
1693916700000|2023-09-05 12:25:00|32055.1|31255.1|32009.2|31209.2|32069.6|31269.6|31999.2|31199.2|0
1693917000000|2023-09-05 12:30:00|32013.3|31213.3|32046.6|31246.6|32046.6|31246.6|32006.6|31206.6|0
1693917300000|2023-09-05 12:35:00|32042.4|31242.4|31999.8|31199.8|32051.6|31251.6|31999.8|31199.8|1
1693917600000|2023-09-05 12:40:00|32010.7|31210.7|31989|31189|32010.7|31210.7|31971.5|31171.5|0
1693917900000|2023-09-05 12:45:00|32016.5|31216.5|31890.2|31090.2|32026.5|31226.5|31890.2|31090.2|2
1693918200000|2023-09-05 12:50:00|31884|31084|31645.1|30845.1|31884|31084|31623|30823|23
1693918500000|2023-09-05 12:55:00|31583.9|30783.9|31606.8|30806.8|31671.8|30871.8|31543.9|30743.9|10
1693918800000|2023-09-05 13:00:00|31632|30832|31582.2|30782.2|31674.7|30874.7|31577.2|30777.2|10
1693919100000|2023-09-05 13:05:00|31582.6|30782.6|31576.3|30776.3|31730.1|30930.1|31574.2|30774.2|13
1693919400000|2023-09-05 13:10:00|31576.2|30776.2|31572|30772|31576.2|30776.2|31563.7|30763.7|0
1693919700000|2023-09-05 13:15:00|31574.1|30774.1|31687.8|30887.8|31687.9|30887.9|31574.1|30774.1|1
1693920000000|2023-09-05 13:20:00|31708.8|30908.8|31654.9|30854.9|31719.9|30919.9|31644.9|30844.9|3
1693920300000|2023-09-05 13:25:00|31661.2|30861.2|31687.3|30887.3|31689.8|30889.8|31627.3|30827.3|4
1693920600000|2023-09-05 13:30:00|31685.2|30885.2|31611.9|30811.9|31689.8|30889.8|31598.4|30798.4|8
1693920900000|2023-09-05 13:35:00|31616.9|30816.9|31594.3|30794.3|31616.9|30816.9|31579.4|30779.4|3
1693921200000|2023-09-05 13:40:00|31596.4|30796.4|31607.6|30807.6|31625.1|31212.2|31252.2|30764.7|6
1693921500000|2023-09-05 13:45:00|31652.9|30852.9|31668.3|30868.3|31673.3|30873.3|31592.9|30792.9|7
1693921800000|2023-09-05 13:50:00|31683.3|30883.3|31658.2|30858.2|31713.3|30913.3|31656.4|30856.4|3
1693922100000|2023-09-05 13:55:00|31660.7|30860.7|31683.2|30883.2|31685.7|30885.7|31660.7|30860.7|1
1693922400000|2023-09-05 14:00:00|31669.7|30869.7|31553.5|30753.5|31669.7|31180.2|31219.4|30753.5|5
1693922700000|2023-09-05 14:05:00|31551.4|30751.4|31603|30803|31603.1|30803.1|31543.1|30743.1|6
1693923000000|2023-09-05 14:10:00|31625.1|30825.1|31671.3|30871.3|31700.5|30900.5|31610.5|30810.5|1
1693923300000|2023-09-05 14:15:00|31652.5|30852.5|31781.4|30981.4|31781.4|30981.4|31648|30848|21
1693923600000|2023-09-05 14:20:00|31776.5|30976.5|31782|30982|31889.4|31089.4|31761|30961|10
1693923900000|2023-09-05 14:25:00|31781.9|30981.9|31797|30997|31819.6|31019.6|31781.9|30981.9|5
1693924200000|2023-09-05 14:30:00|31799.1|30999.1|31765.7|30965.7|31863.7|31063.7|31765.7|30965.7|6
1693924500000|2023-09-05 14:35:00|31776.1|30976.1|31780.2|30980.2|31800.8|31000.8|31725.2|30925.2|2
1693924800000|2023-09-05 14:40:00|31784.4|30984.4|31815.6|31015.6|31815.7|31015.7|31784.4|30984.4|0
1693925100000|2023-09-05 14:45:00|31807.2|31007.2|31808.5|31008.5|31817.7|31017.7|31794.7|30994.7|2
1693925400000|2023-09-05 14:50:00|31818.9|31018.9|31836.8|31036.8|31841|31041|31802.2|31002.2|0
1693925700000|2023-09-05 14:55:00|31811.7|31011.7|31714.5|30914.5|31814.7|31014.7|31699.8|30899.8|16
1693926000000|2023-09-05 15:00:00|31720.7|30920.7|31693.5|30893.5|31729.1|30929.1|31676|30876|6
1693926300000|2023-09-05 15:05:00|31704.3|30904.3|31654.7|30854.7|31710.6|30910.6|31654.7|30854.7|1
1693926600000|2023-09-05 15:10:00|31653.4|30853.4|31785.5|30985.5|31814.8|31014.8|31648|30848|14
1693926900000|2023-09-05 15:15:00|31777.2|30977.2|31736.7|30936.7|31786.8|30986.8|31732.6|30932.6|1
1693927200000|2023-09-05 15:20:00|31724.2|30924.2|31719.6|30919.6|31728.3|30928.3|31719.6|30919.6|0
1693927500000|2023-09-05 15:25:00|31740.5|30940.5|31748.6|30948.6|31762.3|30962.3|31740.5|30940.5|1
1693927800000|2023-09-05 15:30:00|31748.5|30948.5|31736.8|30936.8|31748.5|30948.5|31736.8|30936.8|0
1693928100000|2023-09-05 15:35:00|31734.7|30934.7|31729.7|30929.7|31741|30941|31729.7|30929.7|1
1693928400000|2023-09-05 15:40:00|31727.2|30927.2|31724.6|30924.6|31729.7|30929.7|31724.6|30924.6|0
1693928700000|2023-09-05 15:45:00|31740.9|30940.9|31787.2|30987.2|31787.2|30987.2|31740.9|30940.9|1
1693929000000|2023-09-05 15:50:00|31787.1|30987.1|31787.1|30987.1|31787.1|30987.1|31786.3|30986.3|0
1693929300000|2023-09-05 15:55:00|31791.7|30991.7|31795.8|30995.8|31795.9|30995.9|31784.6|30984.6|6
1693929600000|2023-09-05 16:00:00|31797.9|30997.9|31808.7|31008.7|31808.7|31008.7|31797.9|30997.9|0
1693929900000|2023-09-05 16:05:00|31809.1|31009.1|31892.5|31092.5|31939.4|31139.4|31808.3|31008.3|10
1693930200000|2023-09-05 16:10:00|31836.6|31036.6|31905|31105|31905.8|31105.8|31827.4|31027.4|2
1693930500000|2023-09-05 16:15:00|31904.9|31104.9|31888.2|31088.2|31934|31134|31881.9|31081.9|1
1693930800000|2023-09-05 16:20:00|31867.3|31067.3|31883.1|31083.1|31883.2|31083.2|31866.1|31066.1|0
1693931100000|2023-09-05 16:25:00|31863.9|31063.9|31720.6|30920.6|31863.9|31063.9|31711|30911|8
1693931400000|2023-09-05 16:30:00|31720.5|30920.5|31565.9|30765.9|31720.5|30920.5|31327.9|30527.9|29
1693931700000|2023-09-05 16:35:00|31565.5|30765.5|31712.1|30912.1|31819.6|31019.6|31524.2|30724.2|1
1693932000000|2023-09-05 16:40:00|31720.5|30920.5|31754.9|30954.9|31754.9|30954.9|31660|30860|0
1693932300000|2023-09-05 16:45:00|31762.4|30962.4|31642.4|30842.4|31797.4|30997.4|31607.8|30807.8|5
1693932600000|2023-09-05 16:50:00|31631.9|30831.9|31649.8|30849.8|31649.9|30849.9|31629.9|30829.9|0
1693932900000|2023-09-05 16:55:00|31648.6|30848.6|31728.1|30928.1|31728.1|30928.1|31628.6|30828.6|1
1693933200000|2023-09-05 17:00:00|31719.8|30919.8|31715.6|30915.6|31724.8|30924.8|31708.1|30908.1|0
1693933500000|2023-09-05 17:05:00|31715.5|30915.5|31697.6|30897.6|31810.5|31010.5|31549.3|30749.3|3
1693933800000|2023-09-05 17:10:00|31708.1|30908.1|31675|30875|31710.1|30910.1|31500.9|30700.9|1
1693934100000|2023-09-05 17:15:00|31687.5|30887.5|31707.9|30907.9|31727.5|30927.5|31687.5|30887.5|0
1693934400000|2023-09-05 17:20:00|31690.4|30890.4|31487.5|30687.5|31690.4|30890.4|31473.3|30673.3|1
1693934700000|2023-09-05 17:25:00|31495.3|30695.3|31529|30729|31601.1|30801.1|31457.5|30657.5|17
1693935000000|2023-09-05 17:30:00|31531.5|30731.5|31526.8|30726.8|31551|30751|31471.9|30671.9|1
1693935300000|2023-09-05 17:35:00|31501.8|30701.8|31484.7|30684.7|31501.8|31097.7|31121.7|30684.7|1
1693935600000|2023-09-05 17:40:00|31490.9|30690.9|31556.3|30756.3|31556.7|30756.7|31489.3|30689.3|4
1693935900000|2023-09-05 17:45:00|31570.9|30770.9|31702.5|30902.5|31702.5|30902.5|31570.9|30770.9|2
1693936200000|2023-09-05 17:50:00|31705|30905|31791.6|30991.6|31791.6|30991.6|31666.2|30866.2|7
1693936500000|2023-09-05 17:55:00|31789.5|30989.5|31726.6|30926.6|31789.5|30989.5|31726.6|30926.6|0
1694001600000|2023-09-06 12:00:00|31790.8|30990.8|31942.6|31142.6|31986.3|31186.3|31750.4|30950.4|10
1694001900000|2023-09-06 12:05:00|31942.1|31142.1|31894.6|31094.6|31942.1|31142.1|31693|30893|7
1694002200000|2023-09-06 12:10:00|31902.5|31102.5|31941.8|31141.8|31941.9|31141.9|31902.5|31102.5|0
1694002500000|2023-09-06 12:15:00|31944|31144|31944|31144|31944|31144|31944|31144|0
1694002800000|2023-09-06 12:20:00|31943.6|31143.6|32120.4|31320.4|32127.9|31327.9|31927.8|31127.8|4
1694003100000|2023-09-06 12:25:00|32099.5|31299.5|32070.2|31270.2|32113|31313|31973|31173|4
1694003400000|2023-09-06 12:30:00|32066|31266|32164.4|31364.4|32164.9|31364.9|32064.7|31264.7|1
1694003700000|2023-09-06 12:35:00|32162.2|31362.2|32478.9|31678.9|32478.9|31678.9|32162.2|31362.2|4
1694004300000|2023-09-06 12:45:00|32222.7|31422.7|32302.6|31502.6|32311.5|31511.5|32211.9|31411.9|31
1694004600000|2023-09-06 12:50:00|32315.1|31515.1|32320.1|31520.1|32388.3|31588.3|32303.3|31503.3|0
1694004900000|2023-09-06 12:55:00|32256.9|31456.9|32352.6|31552.6|32366.9|31566.9|32251.2|31451.2|6
1694005200000|2023-09-06 13:00:00|32343.4|31543.4|32254.3|31454.3|32369.6|31569.6|32240|31440|9
1694005500000|2023-09-06 13:05:00|32240|31440|32232.2|31432.2|32242|31442|32205.9|31405.9|9
1694005800000|2023-09-06 13:10:00|32230.2|31430.2|32253.7|31453.7|32257.6|31457.6|32201.4|31401.4|5
1694006100000|2023-09-06 13:15:00|32255.8|31455.8|32235.3|31435.3|32255.8|31455.8|32235.3|31435.3|0
1694006400000|2023-09-06 13:20:00|32241.1|31441.1|32241.1|31441.1|32241.1|31441.1|32241.1|31441.1|0
1694006700000|2023-09-06 13:25:00|32237|31437|32243|31443|32245.5|31445.5|32235.6|31435.6|4
1694007000000|2023-09-06 13:30:00|32251.1|31451.1|32293.1|31493.1|32295.8|31495.8|32246.6|31446.6|6
1694007600000|2023-09-06 13:40:00|32273.3|31473.3|32251.8|31451.8|32320.8|31520.8|32251.8|31451.8|5
1694007900000|2023-09-06 13:45:00|32173.9|31373.9|32255|31455|32279.6|31479.6|32173.9|31373.9|7
1694008200000|2023-09-06 13:50:00|32256.7|31456.7|32294.9|31494.9|32294.9|31494.9|32251.7|31451.7|0
1694008500000|2023-09-06 13:55:00|32301|31501|32319.8|31519.8|32333.1|31533.1|32299|31499|0
1694008800000|2023-09-06 14:00:00|32332.1|31532.1|32334.8|31534.8|32335.8|31535.8|32329.6|31529.6|1
1694009100000|2023-09-06 14:05:00|32334.1|31534.1|32327.7|31527.7|32334.1|31534.1|32327.7|31527.7|3
1694009700000|2023-09-06 14:15:00|32339|31539|32351.5|31551.5|32365.1|31565.1|32339|31539|4
1694010000000|2023-09-06 14:20:00|32367.2|31567.2|32370.3|31570.3|32370.4|31570.4|32367.2|31567.2|0
1694010300000|2023-09-06 14:25:00|32368.3|31568.3|32366.4|31566.4|32389.2|31589.2|32334.8|31534.8|5
1694010600000|2023-09-06 14:30:00|32346.4|31546.4|32297.7|31497.7|32368.7|31568.7|32278|31478|3
1694010900000|2023-09-06 14:35:00|32310|31510|32197.1|31397.1|32310|31849.9|31889.5|31397.1|6
1694011200000|2023-09-06 14:40:00|32185.5|31385.5|32238.9|31438.9|32259.4|31459.4|32185.5|31385.5|3
1694011500000|2023-09-06 14:45:00|32238.5|31438.5|32235.3|31435.3|32238.5|31438.5|32210.7|31410.7|2
1694011800000|2023-09-06 14:50:00|32188.1|31388.1|32165.1|31365.1|32198.8|31398.8|32161|31361|8
1694012100000|2023-09-06 14:55:00|32163.1|31363.1|32142.1|31342.1|32163.1|31363.1|32140.1|31340.1|1
1694012400000|2023-09-06 15:00:00|32141.6|31341.6|32158.7|31358.7|32160.1|31360.1|32141.6|31341.6|0
1694012700000|2023-09-06 15:05:00|31799.1|31759.1|32156.6|31356.6|32158.7|31759.1|31799.1|31356.6|1
1694013000000|2023-09-06 15:10:00|32178|31378|32186.1|31386.1|32186.1|31386.1|32178|31378|2
1694013300000|2023-09-06 15:15:00|32191.5|31391.5|32200.8|31400.8|32201.7|31401.7|32191.5|31391.5|0
1694013600000|2023-09-06 15:20:00|32193.1|31393.1|32158.3|31358.3|32193.1|31393.1|32158.3|31358.3|1
1694013900000|2023-09-06 15:25:00|32133.7|31333.7|32103.4|31303.4|32133.7|31333.7|32103.4|31303.4|3
1694014200000|2023-09-06 15:30:00|32103|31303|32095.3|31295.3|32103.9|31303.9|32095.3|31295.3|0
1694014500000|2023-09-06 15:35:00|32095.7|31295.7|32094.3|31294.3|32102.7|31302.7|32086.8|31286.8|4
1694014800000|2023-09-06 15:40:00|32094.2|31294.2|31697.6|31657.6|32094.2|31658.1|31691.7|31294.2|0
1694015100000|2023-09-06 15:45:00|32064.9|31264.9|32059.8|31259.8|32066.9|31266.9|32057.3|31257.3|3
1694015400000|2023-09-06 15:50:00|32047.1|31247.1|32044.8|31244.8|32047.1|31247.1|32044.8|31244.8|1
1694015700000|2023-09-06 15:55:00|32044.7|31244.7|32087.2|31287.2|32087.2|31287.2|32044.7|31244.7|5
1694016000000|2023-09-06 16:00:00|32089.3|31289.3|32084.2|31284.2|32091.3|31291.3|32082.2|31282.2|0
1694016300000|2023-09-06 16:05:00|32085.1|31285.1|32108.9|31308.9|32109|31309|32085.1|31285.1|13
1694016600000|2023-09-06 16:10:00|31718.7|31678.7|31716.4|31676.4|31718.7|31678.7|31716.4|31676.4|0
1694016900000|2023-09-06 16:15:00|32067.5|31267.5|32073.6|31273.6|32074.5|31274.5|32067.5|31267.5|3
1694017200000|2023-09-06 16:20:00|32075.6|31275.6|32073.6|31273.6|32075.6|31275.6|32073.6|31273.6|0
1694017500000|2023-09-06 16:25:00|32073.5|31273.5|32073.5|31273.5|32073.5|31273.5|32073.5|31273.5|0
1694017800000|2023-09-06 16:30:00|32075.5|31275.5|32160.3|31360.3|32160.3|31360.3|32073.5|31273.5|12
1694018100000|2023-09-06 16:35:00|32161.6|31361.6|32161.6|31361.6|32161.6|31361.6|32161.6|31361.6|0
1694018400000|2023-09-06 16:40:00|32161.5|31361.5|32161.5|31361.5|32161.5|31361.5|32161.5|31361.5|0
1694018700000|2023-09-06 16:45:00|32161.9|31361.9|32110.8|31310.8|32161.9|31361.9|32110.8|31310.8|3
1694019000000|2023-09-06 16:50:00|32108.3|31308.3|32108.2|31308.2|32108.3|31308.3|32108.2|31308.2|0
1694019300000|2023-09-06 16:55:00|32100|31300|32105.2|31305.2|32118.4|31318.4|32083.2|31283.2|0
1694019600000|2023-09-06 17:00:00|32119.5|31319.5|32109.5|31309.5|32127|31327|32109.5|31309.5|3
1694019900000|2023-09-06 17:05:00|32104.9|31304.9|32077.2|31277.2|32104.9|31304.9|32077.2|31277.2|3
1694020200000|2023-09-06 17:10:00|32070.1|31270.1|32081|31281|32081|31281|32070.1|31270.1|3
1694020500000|2023-09-06 17:15:00|32085.1|31285.1|32085.9|31285.9|32086|31286|32085.1|31285.1|0
1694020800000|2023-09-06 17:20:00|32087.9|31287.9|32085.4|31285.4|32087.9|31287.9|32079.3|31279.3|1
1694021100000|2023-09-06 17:25:00|32085.9|31285.9|32184.2|31384.2|32212.2|31412.2|32084.9|31284.9|30
1694021400000|2023-09-06 17:30:00|32184.7|31384.7|32264|31464|32264|31464|32184.7|31384.7|4
1694021700000|2023-09-06 17:35:00|32282.3|31482.3|32285.5|31485.5|32308|31508|32282.3|31482.3|0
1694022000000|2023-09-06 17:40:00|32326.3|31526.3|32233.9|31433.9|32330.4|31530.4|32233.4|31433.4|5
1694022300000|2023-09-06 17:45:00|32229.8|31429.8|32218.6|31418.6|32234.5|31434.5|32122.1|31322.1|4
1694022600000|2023-09-06 17:50:00|32216.6|31416.6|32263.5|31463.5|32281.9|31481.9|32216.6|31416.6|0
1694022900000|2023-09-06 17:55:00|32269.7|31469.7|32267.6|31467.6|32269.7|31469.7|32263.5|31463.5|5
1694088000000|2023-09-07 12:00:00|32312.4|31512.4|32432.9|31632.9|32491|31691|32312.4|31512.4|16
1694088300000|2023-09-07 12:05:00|32451|31651|32474.9|31674.9|32480.5|31680.5|32443.4|31643.4|1
1694088600000|2023-09-07 12:10:00|32475.4|31675.4|32581.5|31781.5|32660|31860|32475.4|31675.4|25
1694088900000|2023-09-07 12:15:00|32582|31782|32600.3|31800.3|32619.8|31819.8|32553.3|31753.3|9
1694089200000|2023-09-07 12:20:00|32599.8|31799.8|32631.7|31831.7|32637.7|31837.7|32582.8|31782.8|0
1694089500000|2023-09-07 12:25:00|32629.7|31829.7|32676.7|31876.7|32746.2|32286.6|32276.8|31825.2|12
1694089800000|2023-09-07 12:30:00|32680.8|31880.8|32685.2|31885.2|32685.2|31885.2|32678.7|31878.7|0
1694090100000|2023-09-07 12:35:00|32678.7|31878.7|32683.2|31883.2|32693.7|31893.7|32672.2|31872.2|1
1694090400000|2023-09-07 12:40:00|32683.1|31883.1|32719.6|31919.6|32737.7|31937.7|32683.1|31883.1|4
1694090700000|2023-09-07 12:45:00|32719.1|31919.1|32684.1|31884.1|32719.1|31919.1|32684.1|31884.1|3
1694091000000|2023-09-07 12:50:00|32684.6|31884.6|32684|31884|32692.6|31892.6|32674|31874|1
1694091300000|2023-09-07 12:55:00|32681|31881|32679.5|31879.5|32698.5|31898.5|32679|31879|1
1694091600000|2023-09-07 13:00:00|32679.4|31879.4|32623.8|31823.8|32679.4|31879.4|32600.3|31800.3|2
1694091900000|2023-09-07 13:05:00|32608.3|31808.3|32598.2|31798.2|32608.3|31808.3|32598.2|31798.2|1
1694092500000|2023-09-07 13:15:00|32596.6|31796.6|32610.2|31810.2|32610.7|31810.7|32596.6|31796.6|6
1694092800000|2023-09-07 13:20:00|32622.2|31822.2|32629.2|31829.2|32629.2|31829.2|32622.2|31822.2|0
1694093100000|2023-09-07 13:25:00|32629.1|31829.1|32640.1|31840.1|32640.2|31840.2|32613.1|31813.1|1
1694093400000|2023-09-07 13:30:00|32636.1|31836.1|32608.5|31808.5|32637.6|31837.6|32571.9|31771.9|11
1694093700000|2023-09-07 13:35:00|32616.5|31816.5|32617.4|31817.4|32617.5|31817.5|32616.5|31816.5|0
1694094300000|2023-09-07 13:45:00|32323.3|31523.3|32495.8|31695.8|32540.8|31740.8|32323.3|31523.3|9
1694094600000|2023-09-07 13:50:00|32494.8|31694.8|32459.3|31659.3|32495.8|31695.8|32428.7|31628.7|3
1694094900000|2023-09-07 13:55:00|32464.2|31664.2|32480.7|31680.7|32521.7|31721.7|32434.2|31634.2|1
1694095200000|2023-09-07 14:00:00|32440.7|31640.7|32467.6|31667.6|32467.6|31667.6|32362.1|31562.1|7
1694095500000|2023-09-07 14:05:00|32468.1|31668.1|32473.1|31673.1|32476.1|31676.1|32455.6|31655.6|4
1694095800000|2023-09-07 14:10:00|32475.1|31675.1|32535.1|31735.1|32535.1|31735.1|32475.1|31675.1|0
1694096100000|2023-09-07 14:15:00|32547.1|31747.1|32402.1|31602.1|32549.1|31749.1|32402.1|31602.1|4
1694096400000|2023-09-07 14:20:00|32384|31584|32411.7|31611.7|32473.1|31673.1|32384|31584|1
1694096700000|2023-09-07 14:25:00|32427.7|31627.7|32399.1|31599.1|32429.2|31629.2|32399.1|31599.1|2
1694097000000|2023-09-07 14:30:00|32385.1|31585.1|32363.7|31563.7|32385.1|31585.1|32361.6|31561.6|0
1694097300000|2023-09-07 14:35:00|32367.7|31567.7|32281.5|31481.5|32368|31568|32271.5|31471.5|12
1694097600000|2023-09-07 14:40:00|32295.5|31495.5|32229|31429|32295.5|31495.5|32212.4|31412.4|9
1694097900000|2023-09-07 14:45:00|32228.9|31428.9|32228.9|31428.9|32228.9|31428.9|32228.9|31428.9|0
1694098200000|2023-09-07 14:50:00|32283.9|31483.9|32244.3|31444.3|32304.4|31504.4|32244.3|31444.3|5
1694098500000|2023-09-07 14:55:00|32245.3|31445.3|32233.2|31433.2|32247.3|31447.3|32228.3|31428.3|2
1694099100000|2023-09-07 15:05:00|32277.2|31477.2|32255.6|31455.6|32302.2|31502.2|32251.6|31451.6|2
1694099400000|2023-09-07 15:10:00|32255.1|31455.1|32249.6|31449.6|32265.1|31465.1|32245.1|31445.1|1
1694099700000|2023-09-07 15:15:00|32247.1|31447.1|32243.1|31443.1|32247.1|31447.1|32243.1|31443.1|0
1694100000000|2023-09-07 15:20:00|32243|31443|32243|31443|32243|31443|32243|31443|0
1694100300000|2023-09-07 15:25:00|32242|31442|32242.9|31442.9|32243|31443|32241|31441|0
1694100600000|2023-09-07 15:30:00|32220.9|31420.9|32157.4|31357.4|32220.9|31420.9|32141.4|31341.4|5
1694100900000|2023-09-07 15:35:00|32156.9|31356.9|32146.8|31346.8|32157.4|31357.4|32146.8|31346.8|0
1694101500000|2023-09-07 15:45:00|32146.3|31346.3|32145.2|31345.2|32146.3|31346.3|32145.2|31345.2|0
1694102100000|2023-09-07 15:55:00|32145.7|31345.7|32090.1|31290.1|32145.7|31704.1|31728.1|31290.1|2
1694102400000|2023-09-07 16:00:00|32092.1|31292.1|32099|31299|32113|31313|32090.1|31290.1|0
1694102700000|2023-09-07 16:05:00|32075.5|31275.5|32015.5|31215.5|32076|31633|31673|31100.5|4
1694103000000|2023-09-07 16:10:00|32014|31214|32086.9|31286.9|32087|31287|32014|31214|1
1694103300000|2023-09-07 16:15:00|32006.4|31206.4|32021.4|31221.4|32024.9|31224.9|31998.9|31198.9|7
1694103600000|2023-09-07 16:20:00|32025.9|31225.9|31924.8|31124.8|32043.9|31243.9|31868.8|31068.8|28
1694103900000|2023-09-07 16:25:00|31919.8|31119.8|31919.8|31119.8|31919.8|31119.8|31919.8|31119.8|0
1694104200000|2023-09-07 16:30:00|31918.8|31118.8|31914.2|31114.2|31927.3|31127.3|31914.2|31114.2|1
1694104500000|2023-09-07 16:35:00|31926.7|31126.7|31926.2|31126.2|31926.7|31126.7|31906.2|31106.2|1
1694104800000|2023-09-07 16:40:00|31949.2|31149.2|31945.1|31145.1|31949.2|31149.2|31935.1|31135.1|0
1694105100000|2023-09-07 16:45:00|31953.1|31153.1|31968.1|31168.1|31968.1|31168.1|31944.6|31144.6|1
1694105400000|2023-09-07 16:50:00|31968|31168|31973.5|31173.5|31973.5|31173.5|31968|31168|0
1694105700000|2023-09-07 16:55:00|31993.5|31193.5|31997.5|31197.5|32002|31202|31993.5|31193.5|3
1694106000000|2023-09-07 17:00:00|31997.4|31197.4|32067.4|31267.4|32067.4|31267.4|31997.4|31197.4|2
1694106300000|2023-09-07 17:05:00|32067.9|31267.9|32082.3|31282.3|32082.4|31282.4|32067.9|31267.9|0
1694106600000|2023-09-07 17:10:00|32068.3|31268.3|32040.8|31240.8|32068.3|31596.7|31615.8|31213.3|5
1694106900000|2023-09-07 17:15:00|32046.8|31246.8|32180.2|31380.2|32180.2|31380.2|32046.8|31246.8|5
1694107200000|2023-09-07 17:20:00|32182.2|31382.2|32147.2|31347.2|32184.7|31384.7|32133.7|31333.7|4
1694107500000|2023-09-07 17:25:00|32154.7|31354.7|32188.1|31388.1|32193.6|31393.6|32154.7|31354.7|17
1694107800000|2023-09-07 17:30:00|32189.1|31389.1|32383.5|31583.5|32383.6|31583.6|32184.1|31384.1|7
1694108100000|2023-09-07 17:35:00|32388.5|31588.5|32406|31606|32406|31606|32388.5|31588.5|1
1694108400000|2023-09-07 17:40:00|32326|31526|32366.4|31566.4|32368|31568|32326|31526|1
1694109000000|2023-09-07 17:50:00|32340.4|31540.4|32301.3|31501.3|32340.4|31540.4|32300.8|31500.8|2
1694109300000|2023-09-07 17:55:00|32303.3|31503.3|32332.8|31532.8|32332.8|31532.8|32303.3|31503.3|1
1694174400000|2023-09-08 12:00:00|32423.7|31623.7|32632.6|31832.6|32669.9|31869.9|32380.1|31580.1|12
1694174700000|2023-09-08 12:05:00|32642.6|31842.6|32520.4|31720.4|32642.6|31842.6|32450|31650|3
1694175000000|2023-09-08 12:10:00|32520.3|31720.3|32524.4|31724.4|32551.9|31751.9|32465|31665|0
1694175300000|2023-09-08 12:15:00|32489.9|31689.9|32488.3|31688.3|32489.9|31689.9|32488.3|31688.3|1
1694175600000|2023-09-08 12:20:00|32507.6|31707.6|32510.7|31710.7|32510.8|31710.8|32507.6|31707.6|0
1694175900000|2023-09-08 12:25:00|32514.7|31714.7|32446.8|31646.8|32592.2|31792.2|32446|31646|9
1694176200000|2023-09-08 12:30:00|32446.7|31646.7|32281|31481|32495.7|31695.7|32273.5|31473.5|11
1694176500000|2023-09-08 12:35:00|32271.2|31471.2|31863|31839|32271.2|31839|31863|31415.2|3
1694176800000|2023-09-08 12:40:00|31863.5|31839.5|32266.4|31466.4|32272|31849.5|31863.5|31436.4|9
1694177100000|2023-09-08 12:45:00|32268.9|31468.9|32431.9|31631.9|32479.4|31679.4|32258.9|31458.9|20
1694177400000|2023-09-08 12:50:00|32404.4|31604.4|32527.4|31727.4|32539.9|31739.9|32391.9|31591.9|4
1694177700000|2023-09-08 12:55:00|32480.2|31680.2|32514.8|31714.8|32514.8|31714.8|32467.9|31667.9|2
1694178000000|2023-09-08 13:00:00|32505.9|31705.9|32539.2|31739.2|32564.3|31764.3|32476.9|31676.9|3
1694178300000|2023-09-08 13:05:00|32535.3|31735.3|32496.2|31696.2|32546.2|31746.2|32496.2|31696.2|1
1694178600000|2023-09-08 13:10:00|32484.7|31684.7|32526.6|31726.6|32528.6|31728.6|32476.1|31676.1|0
1694178900000|2023-09-08 13:15:00|32522.7|31722.7|32621.6|31821.6|32627.5|31827.5|32494.7|31694.7|7
1694179200000|2023-09-08 13:20:00|32625.5|31825.5|32823.5|32023.5|32990.3|32190.3|32625.5|31825.5|23
1694179500000|2023-09-08 13:25:00|32822.4|32022.4|32931.8|32131.8|32952.9|32152.9|32793.5|31993.5|12
1694179800000|2023-09-08 13:30:00|32954.3|32154.3|32926.2|32126.2|32954.3|32154.3|32878.9|32078.9|7
1694180100000|2023-09-08 13:35:00|32933.2|32133.2|33116.9|32316.9|33117.5|32317.5|32933.2|32133.2|13
1694180700000|2023-09-08 13:45:00|33132.4|32332.4|33056.4|32256.4|33134.9|32691.3|32731.3|32251.1|18
1694181000000|2023-09-08 13:50:00|33058.4|32258.4|33100.3|32300.3|33116.9|32316.9|33049.4|32249.4|7
1694181300000|2023-09-08 13:55:00|33110.1|32310.1|33130.8|32330.8|33130.8|32330.8|33110.1|32310.1|5
1694181600000|2023-09-08 14:00:00|33123.8|32323.8|33123.8|32323.8|33126.3|32326.3|33121.8|32321.8|7
1694181900000|2023-09-08 14:05:00|33122.9|32322.9|33127.6|32327.6|33130.9|32330.9|33119.8|32319.8|12
1694182200000|2023-09-08 14:10:00|33127.1|32327.1|33127.1|32327.1|33127.1|32327.1|33127.1|32327.1|0
1694184900000|2023-09-08 14:55:00|33144.3|32344.3|33146.2|32346.2|33146.2|32346.2|33144.3|32344.3|34
1694185200000|2023-09-08 15:00:00|32763.6|32739.6|32764.6|32740.6|32764.6|32740.6|32763.6|32739.6|4
1694189700000|2023-09-08 16:15:00|33143.4|32343.4|33143.4|32343.4|33143.4|32343.4|33143.4|32343.4|25
1694190300000|2023-09-08 16:25:00|33129.6|32329.6|33131.5|32331.5|33131.5|32331.5|33129.6|32329.6|3
1694191800000|2023-09-08 16:50:00|33132.3|32332.3|33146.1|32346.1|33146.1|32346.1|33132.3|32332.3|3
1694192100000|2023-09-08 16:55:00|32766.9|32726.9|32766.9|32726.9|32766.9|32729|32753|32726.9|4
1694192700000|2023-09-08 17:05:00|32766.8|32726.8|32766.8|32726.8|32766.8|32726.8|32766.8|32726.8|0
1694193000000|2023-09-08 17:10:00|32767.3|32727.3|32767.3|32727.3|32767.3|32727.3|32767.3|32727.3|2
1694193300000|2023-09-08 17:15:00|32766.7|32726.7|32767.2|32727.2|32767.2|32727.2|32766.7|32726.7|1
1694193600000|2023-09-08 17:20:00|32766.6|32726.6|32766.6|32726.6|32766.6|32726.6|32766.6|32726.6|0
1694193900000|2023-09-08 17:25:00|||||||||2
1694433600000|2023-09-11 12:00:00|32728.1|32688.1|33290.4|32490.4|33290.4|32688.1|32710.9|32029.9|59
1694433900000|2023-09-11 12:05:00|33292.9|32492.9|33301.7|32501.7|33329.4|32920.1|32960.1|32492.2|9
1694434200000|2023-09-11 12:10:00|33298|32498|33630.3|32830.3|33684.5|32884.5|33297.3|32497.3|32
1694434500000|2023-09-11 12:15:00|33629.6|32829.6|33450.5|32650.5|33629.6|32829.6|33450.5|32650.5|3
1694434800000|2023-09-11 12:20:00|33448|32648|33555.9|32755.9|33617.7|32817.7|33443.4|32643.4|6
1694435100000|2023-09-11 12:25:00|33555.8|32755.8|33466.5|32666.5|33595.2|32795.2|33424|32624|6
1694435400000|2023-09-11 12:30:00|33469|32669|33509|32709|33534.7|32734.7|33387.1|32587.1|4
1694435700000|2023-09-11 12:35:00|33532.9|32732.9|33608.7|32808.7|33639.7|32839.7|33532.9|32732.9|9
1694436000000|2023-09-11 12:40:00|33610|32810|33515.6|32715.6|33610|32810|33437|32637|7
1694436300000|2023-09-11 12:45:00|33488.1|32688.1|33463.1|32663.1|33502.5|32702.5|33425.6|32625.6|1
1694436600000|2023-09-11 12:50:00|33452.4|32652.4|33448|32648|33452.4|32652.4|33448|32648|0
1694436900000|2023-09-11 12:55:00|33442.5|32642.5|33493.6|32693.6|33493.7|32693.7|33334.9|32534.9|4
1694437200000|2023-09-11 13:00:00|33503.6|32703.6|33514.3|32714.3|33514.3|32714.3|33503.6|32703.6|0
1694437500000|2023-09-11 13:05:00|33514.2|32714.2|33551|32751|33564.2|32764.2|33514.2|32714.2|1
1694437800000|2023-09-11 13:10:00|33547.3|32747.3|33501|32701|33570.4|32770.4|33501|32701|2
1694438100000|2023-09-11 13:15:00|33491.8|32691.8|33557.9|32757.9|33567.8|32767.8|33473.5|32673.5|1
1694438400000|2023-09-11 13:20:00|33559.7|32759.7|33573.4|32773.4|33575.3|32775.3|33559.7|32759.7|0
1694438700000|2023-09-11 13:25:00|33573.3|32773.3|33576.5|32776.5|33576.5|32776.5|33573.3|32773.3|0
1694439000000|2023-09-11 13:30:00|33578.3|32778.3|33347.8|32547.8|33578.3|32778.3|33254|32454|27
1694439300000|2023-09-11 13:35:00|33338.6|32538.6|33451.2|32651.2|33455.7|32655.7|33273.5|32473.5|18
1694439600000|2023-09-11 13:40:00|33449.4|32649.4|33318|32518|33449.4|32649.4|33316.9|32516.9|1
1694439900000|2023-09-11 13:45:00|33316.2|32516.2|33386.8|32586.8|33388|32588|33298|32498|2
1694440200000|2023-09-11 13:50:00|33385.5|32585.5|33374.1|32574.1|33390.5|32590.5|33301.1|32501.1|3
1694440500000|2023-09-11 13:55:00|33375.9|32575.9|33269|32469|33387.9|32887.2|32924|32469|3
1694440800000|2023-09-11 14:00:00|33248.8|32448.8|33333.6|32533.6|33336.1|32536.1|33211.5|32411.5|9
1694441100000|2023-09-11 14:05:00|33335.4|32535.4|33361.5|32561.5|33366.5|32913.4|32937.4|32462.9|21
1694441400000|2023-09-11 14:10:00|33350.5|32550.5|33346.1|32546.1|33350.5|32550.5|33291.5|32491.5|4
1694441700000|2023-09-11 14:15:00|32936.1|32896.1|33356|32556|33407.1|32896.1|32936.1|32538.1|1
1694442000000|2023-09-11 14:20:00|33354.7|32554.7|33316|32516|33354.7|32554.7|33246.7|32446.7|13
1694442300000|2023-09-11 14:25:00|33330.7|32530.7|33422.8|32622.8|33422.8|32622.8|33330.7|32530.7|2
1694442600000|2023-09-11 14:30:00|33420.9|32620.9|33375.2|32575.2|33420.9|32620.9|33357.2|32557.2|9
1694442900000|2023-09-11 14:35:00|33374.6|32574.6|33317.2|32517.2|33400.1|32600.1|33317.2|32517.2|3
1694443200000|2023-09-11 14:40:00|32935.3|32895.3|33419.3|32619.3|33440.6|32895.3|32935.3|32542.2|5
1694443500000|2023-09-11 14:45:00|33415.6|32615.6|33444.3|32644.3|33460.5|32660.5|33348.9|32548.9|3
1694443800000|2023-09-11 14:50:00|33443.6|32643.6|33415.5|32615.5|33484.7|32684.7|33415.5|32615.5|2
1694444100000|2023-09-11 14:55:00|33425|32625|33426.1|32626.1|33454.9|32654.9|33408|32608|7
1694444400000|2023-09-11 15:00:00|33418.8|32618.8|33393.6|32593.6|33418.8|32618.8|33393.6|32593.6|1
1694444700000|2023-09-11 15:05:00|33395.4|32595.4|33343.5|32543.5|33396.1|32596.1|33313.6|32513.6|3
1694445000000|2023-09-11 15:10:00|33342.9|32542.9|33387.8|32587.8|33387.8|32919.7|32959.7|32542.9|3
1694445300000|2023-09-11 15:15:00|33362.8|32562.8|33329.6|32529.6|33390.3|32590.3|33329.6|32529.6|5
1694445600000|2023-09-11 15:20:00|33325.3|32525.3|33329.6|32529.6|33329.6|32529.6|33261.3|32461.3|16
1694445900000|2023-09-11 15:25:00|33347.4|32547.4|33382.5|32582.5|33384.5|32584.5|33326.4|32526.4|2
1694446200000|2023-09-11 15:30:00|33362|32562|33319.5|32519.5|33396.3|32596.3|33319.5|32519.5|3
1694446500000|2023-09-11 15:35:00|33309.5|32509.5|33294.4|32494.4|33309.5|32509.5|33289.4|32489.4|2
1694446800000|2023-09-11 15:40:00|33284.4|32484.4|33254.4|32454.4|33284.4|32857.4|32878.9|32450|5
1694447100000|2023-09-11 15:45:00|33244.4|32444.4|33151.1|32351.1|33244.4|32444.4|33056.5|32256.5|11
1694447400000|2023-09-11 15:50:00|33223|32423|33154.3|32354.3|33223|32423|33154.3|32354.3|0
1694447700000|2023-09-11 15:55:00|33151.8|32351.8|33158.5|32358.5|33189.2|32389.2|33149.3|32349.3|1
1694448000000|2023-09-11 16:00:00|33156|32356|33164|32364|33209|32409|33153.4|32353.4|4
1694448300000|2023-09-11 16:05:00|33192.7|32392.7|33031.9|32231.9|33226.3|32426.3|32996.4|32196.4|4
1694448600000|2023-09-11 16:10:00|33038.8|32238.8|33114.2|32314.2|33125.7|32325.7|33025.1|32225.1|1
1694448900000|2023-09-11 16:15:00|33101.4|32301.4|33033.3|32233.3|33102.4|32575|32613.2|32210|5
1694449200000|2023-09-11 16:20:00|33028.8|32228.8|33055.6|32255.6|33113.1|32313.1|33023.8|32223.8|3
1694449500000|2023-09-11 16:25:00|33064.7|32264.7|33068.7|32268.7|33068.7|32268.7|33064.7|32264.7|1
1694449800000|2023-09-11 16:30:00|33063.1|32263.1|33172.4|32372.4|33172.4|32372.4|33043.7|32243.7|7
1694450100000|2023-09-11 16:35:00|33172.3|32372.3|33103.6|32303.6|33187.8|32387.8|33053.6|32253.6|4
1694450400000|2023-09-11 16:40:00|33074.3|32274.3|33026.7|32226.7|33082.8|32282.8|33026.7|32226.7|0
1694450700000|2023-09-11 16:45:00|33024.9|32224.9|33080.4|32280.4|33098.5|32298.5|32960.1|32160.1|6
1694451000000|2023-09-11 16:50:00|33079.7|32279.7|32987.8|32187.8|33119.7|32319.7|32984.8|32184.8|7
1694451300000|2023-09-11 16:55:00|32987.1|32187.1|33050.1|32250.1|33098.1|32298.1|32920.1|32120.1|5
1694451600000|2023-09-11 17:00:00|33057.4|32257.4|33083.2|32283.2|33113.7|32313.7|33007.6|32207.6|2
1694451900000|2023-09-11 17:05:00|33081.4|32281.4|33187.3|32387.3|33187.3|32387.3|33017.8|32217.8|8
1694452200000|2023-09-11 17:10:00|33165.3|32365.3|33138.3|32338.3|33189.8|32389.8|33106.8|32306.8|6
1694452500000|2023-09-11 17:15:00|33121.9|32321.9|33091.2|32291.2|33147.9|32347.9|33091.2|32291.2|2
1694452800000|2023-09-11 17:20:00|33096.2|32296.2|33044.2|32244.2|33144.5|32344.5|33039.8|32239.8|7
1694453100000|2023-09-11 17:25:00|33049.6|32249.6|33018.9|32218.9|33068.1|32642.6|32576.3|32182.4|34
1694453400000|2023-09-11 17:30:00|33011.4|32211.4|33099.6|32299.6|33193.1|32393.1|32987.8|32187.8|8
1694453700000|2023-09-11 17:35:00|33099.5|32299.5|33024|32224|33137.8|32337.8|33024|32224|6
1694454000000|2023-09-11 17:40:00|33035|32235|33041.9|32241.9|33041.9|32241.9|32999.5|32199.5|2
1694454300000|2023-09-11 17:45:00|33076.7|32276.7|33004.7|32204.7|33076.7|32276.7|33004.4|32204.4|2
1694454600000|2023-09-11 17:50:00|33002.9|32202.9|33052.2|32252.2|33052.2|32252.2|32988.7|32188.7|3
1694454900000|2023-09-11 17:55:00|33050.3|32250.3|33052.3|32252.3|33052.3|32252.3|32963|32163|11
1694520000000|2023-09-12 12:00:00|32980.1|32180.1|32921.4|32121.4|32980.1|32503.2|32491.6|32071.4|21
1694520300000|2023-09-12 12:05:00|32920.7|32120.7|32948.1|32148.1|32957.5|32157.5|32920.7|32120.7|3
1694520600000|2023-09-12 12:10:00|32943.8|32143.8|32453.1|32413.1|32967.7|32466.3|32443.3|32037.4|28
1694520900000|2023-09-12 12:15:00|32453.8|32413.8|32727.7|31927.7|32757.7|32413.8|32386.2|31901.9|13
1694521200000|2023-09-12 12:20:00|32725.6|31925.6|32819.4|32019.4|32932.3|32132.3|32725.6|31925.6|17
1694521500000|2023-09-12 12:25:00|32822.2|32022.2|32859.3|32059.3|32875.1|32075.1|32820.1|32020.1|5
1694521800000|2023-09-12 12:30:00|32864.3|32064.3|32911.8|32111.8|32920.4|32120.4|32854.3|32054.3|5
1694522100000|2023-09-12 12:35:00|32912.5|32112.5|32926.7|32126.7|32962.2|32162.2|32907.1|32107.1|4
1694522400000|2023-09-12 12:40:00|32924.9|32124.9|32889.2|32089.2|32924.9|32124.9|32865.5|32065.5|0
1694522700000|2023-09-12 12:45:00|32894.2|32094.2|32886.6|32086.6|32894.2|32094.2|32876.7|32076.7|0
1694523000000|2023-09-12 12:50:00|32890.2|32090.2|32872.3|32072.3|32891.6|32091.6|32863|32063|0
1694523300000|2023-09-12 12:55:00|32873|32073|32867.5|32067.5|32880.4|32080.4|32865.2|32065.2|0
1694523600000|2023-09-12 13:00:00|32869.3|32069.3|32852.5|32052.5|32889.7|32089.7|32852.5|32052.5|3
1694523900000|2023-09-12 13:05:00|32851.1|32051.1|32830.6|32030.6|32879.7|32079.7|32827.4|32027.4|1
1694524200000|2023-09-12 13:10:00|32441.6|32401.6|32774.6|31974.6|32846.4|32401.6|32423.7|31938.5|13
1694524500000|2023-09-12 13:15:00|32769.6|31969.6|32811.6|32011.6|32820.9|32020.9|32769.6|31969.6|2
1694524800000|2023-09-12 13:20:00|32815.2|32015.2|32810.9|32010.9|32821.6|32021.6|32810.9|32010.9|0
1694525100000|2023-09-12 13:25:00|32810.8|32010.8|32810.1|32010.1|32810.8|32389|32428.3|32010.1|0
1694525400000|2023-09-12 13:30:00|32428.3|32388.3|32433.3|32393.3|32808.3|32393.3|32428.3|31974.4|5
1694525700000|2023-09-12 13:35:00|32843.8|32043.8|32861.5|32061.5|32869.7|32442.5|32481.1|32017.5|12
1694526000000|2023-09-12 13:40:00|32865|32065|32871|32071|32872.5|32072.5|32865|32065|0
1694526300000|2023-09-12 13:45:00|32874.6|32074.6|32858.8|32058.8|32876|32076|32856.7|32056.7|1
1694526600000|2023-09-12 13:50:00|32859.5|32059.5|32850.5|32050.5|32869.5|32069.5|32840.1|32040.1|0
1694526900000|2023-09-12 13:55:00|32851.2|32051.2|32806.1|32006.1|32851.2|32051.2|32806.1|32006.1|2
1694527200000|2023-09-12 14:00:00|32813.2|32013.2|32859.3|32059.3|32859.3|32059.3|32813.2|32013.2|5
1694527500000|2023-09-12 14:05:00|32861.1|32061.1|32858.3|32058.3|32886.1|32467.8|32498.7|32049.3|5
1694527800000|2023-09-12 14:10:00|32849.3|32049.3|32846.4|32046.4|32849.3|32049.3|32846.4|32046.4|0
1694528100000|2023-09-12 14:15:00|32851.8|32051.8|32821.4|32021.4|32878.2|32461.4|32477.1|32014.5|5
1694528400000|2023-09-12 14:20:00|32805.2|32005.2|32792|31992|32811.3|32011.3|32779.5|31979.5|3
1694528700000|2023-09-12 14:25:00|32793.8|31993.8|32801.6|32001.6|32801.6|32001.6|32793.8|31993.8|0
1694529000000|2023-09-12 14:30:00|32801.5|32001.5|32801.5|32001.5|32801.5|32001.5|32801.5|32001.5|0
1694529600000|2023-09-12 14:40:00|32791.5|31991.5|32723.9|31923.9|32791.5|31991.5|32721.1|31921.1|2
1694529900000|2023-09-12 14:45:00|32726.4|31926.4|32822.5|32022.5|32829.3|32371.6|32403.2|31926.4|5
1694530200000|2023-09-12 14:50:00|32836.8|32036.8|32820.6|32020.6|32836.8|32036.8|32820.6|32020.6|2
1694530500000|2023-09-12 14:55:00|32823.1|32023.1|32866.3|32066.3|32872.7|32421.1|32445.1|32023.1|5
1694530800000|2023-09-12 15:00:00|32859.5|32059.5|33113.3|32313.3|33259.1|32459.1|32859.5|32059.5|21
1694531100000|2023-09-12 15:05:00|33115.8|32315.8|33078.3|32278.3|33115.8|32315.8|33074.7|32274.7|2
1694531400000|2023-09-12 15:10:00|33085.4|32285.4|32965.9|32165.9|33088.3|32572.3|32612.3|32165.9|7
1694531700000|2023-09-12 15:15:00|32964.1|32164.1|32954.2|32154.2|32971.8|32533.3|32573.3|32111.9|8
1694532000000|2023-09-12 15:20:00|32969.2|32169.2|32969.2|32169.2|32969.2|32169.2|32969.2|32169.2|0
1694532300000|2023-09-12 15:25:00|32969.1|32169.1|32993.9|32193.9|32993.9|32193.9|32969.1|32169.1|5
1694532600000|2023-09-12 15:30:00|33013.7|32213.7|33103.4|32303.4|33108.5|32308.5|33007.2|32207.2|0
1694532900000|2023-09-12 15:35:00|33105.2|32305.2|33104.1|32304.1|33105.9|32305.9|33068.4|32268.4|1
1694533200000|2023-09-12 15:40:00|33107.7|32307.7|33184|32384|33240.2|32440.2|33107.7|32307.7|3
1694533500000|2023-09-12 15:45:00|33196.6|32396.6|33261.2|32461.2|33261.3|32461.3|33196.6|32396.6|2
1694533800000|2023-09-12 15:50:00|33254|32454|33266.5|32466.5|33274|32474|33244|32444|0
1694534100000|2023-09-12 15:55:00|33271.9|32471.9|33277.1|32477.1|33436.8|32893.5|32922.1|32441.1|16
1694534400000|2023-09-12 16:00:00|33288.9|32488.9|33360.2|32560.2|33416.3|32616.3|33288.9|32488.9|8
1694535000000|2023-09-12 16:10:00|33360.1|32560.1|33326.2|32526.2|33360.1|32560.1|33326.2|32526.2|0
1694535300000|2023-09-12 16:15:00|33326.9|32526.9|33276.8|32476.8|33338|32911.9|32933.1|32471.8|1
1694535600000|2023-09-12 16:20:00|33285.8|32485.8|33266.8|32466.8|33289.3|32489.3|33266.8|32466.8|0
1694535900000|2023-09-12 16:25:00|33266.7|32466.7|33132.4|32332.4|33266.7|32466.7|33129.2|32329.2|2
1694536200000|2023-09-12 16:30:00|33123.5|32323.5|33132.7|32332.7|33132.7|32332.7|33123.1|32323.1|0
1694536500000|2023-09-12 16:35:00|33136.3|32336.3|33158.7|32358.7|33214.1|32414.1|33136.2|32336.2|2
1694536800000|2023-09-12 16:40:00|33152.6|32352.6|33149.3|32349.3|33152.6|32352.6|33149.3|32349.3|0
1694537100000|2023-09-12 16:45:00|33157.9|32357.9|33082.5|32282.5|33163.3|32363.3|33073.2|32273.2|1
1694537400000|2023-09-12 16:50:00|33081.8|32281.8|33081.7|32281.7|33081.8|32281.8|33081.7|32281.7|0
1694537700000|2023-09-12 16:55:00|33071.7|32271.7|33095.9|32295.9|33112.1|32312.1|33066.7|32266.7|2
1694538000000|2023-09-12 17:00:00|33090.2|32290.2|33091.6|32291.6|33091.6|32291.6|33090.2|32290.2|0
1694538300000|2023-09-12 17:05:00|33131.6|32331.6|33133.3|32333.3|33133.3|32333.3|33108.3|32308.3|0
1694538600000|2023-09-12 17:10:00|33186.1|32386.1|33232.9|32432.9|33232.9|32432.9|33186.1|32386.1|1
1694538900000|2023-09-12 17:15:00|33233.6|32433.6|33202.8|32402.8|33233.6|32433.6|33202.8|32402.8|0
1694539200000|2023-09-12 17:20:00|33195.6|32395.6|33215.3|32415.3|33215.3|32415.3|33195.6|32395.6|0
1694539500000|2023-09-12 17:25:00|33217.8|32417.8|33289.7|32489.7|33319.1|32519.1|33216.7|32416.7|23
1694539800000|2023-09-12 17:30:00|33281.1|32481.1|33173.6|32373.6|33283.6|32483.6|33128.6|32328.6|7
1694540100000|2023-09-12 17:35:00|33171.8|32371.8|33165|32365|33171.8|32371.8|33165|32365|2
1694540400000|2023-09-12 17:40:00|33155|32355|33158.1|32358.1|33164.2|32364.2|33072.5|32272.5|2
1694540700000|2023-09-12 17:45:00|33162.4|32362.4|33153.1|32353.1|33183.1|32383.1|33140.6|32340.6|1
1694541000000|2023-09-12 17:50:00|33158.4|32358.4|33237.3|32437.3|33321.6|32521.6|33158.4|32358.4|2
1694541300000|2023-09-12 17:55:00|33208.7|32408.7|33203.3|32403.3|33224.8|32424.8|33199.8|32399.8|3
1694606400000|2023-09-13 12:00:00|33344.4|32544.4|33024.3|32224.3|33402.9|32602.9|32967.6|32167.6|8
1694606700000|2023-09-13 12:05:00|33003.2|32203.2|33229.8|32429.8|33367.6|32567.6|32963.3|32163.3|11
1694607000000|2023-09-13 12:10:00|33236.8|32436.8|33148.3|32348.3|33236.8|32436.8|33148.3|32348.3|1
1694607300000|2023-09-13 12:15:00|33149|32349|33139|32339|33149|32349|33139|32339|0
1694607600000|2023-09-13 12:20:00|33138.9|32338.9|33148.9|32348.9|33223.9|32423.9|33056.4|32256.4|2
1694607900000|2023-09-13 12:25:00|33145.9|32345.9|33235.1|32435.1|33305.1|32505.1|33132.6|32332.6|2
1694608200000|2023-09-13 12:30:00|33217.6|32417.6|33147.6|32347.6|33275.1|32475.1|33127.5|32327.5|3
1694608500000|2023-09-13 12:35:00|33150.1|32350.1|33160|32360|33160|32360|33150.1|32350.1|0
1694608800000|2023-09-13 12:40:00|33112.5|32312.5|32955.9|32155.9|33130|32330|32955.9|32155.9|5
1694609100000|2023-09-13 12:45:00|32957.7|32157.7|33017.4|32217.4|33054.9|32254.9|32950.2|32150.2|8
1694609400000|2023-09-13 12:50:00|33002.4|32202.4|33034.9|32234.9|33034.9|32234.9|33002.4|32202.4|0
1694609700000|2023-09-13 12:55:00|33034.8|32234.8|33132.3|32332.3|33132.3|32332.3|33034.8|32234.8|1
1694610000000|2023-09-13 13:00:00|33023.8|32223.8|33023.8|32223.8|33023.8|32223.8|33009.8|32209.8|1
1694610300000|2023-09-13 13:05:00|33029|32229|33126.4|32326.4|33164|32364|33029|32229|0
1694610900000|2023-09-13 13:15:00|33126.3|32326.3|33263.8|32463.8|33276.3|32476.3|33126.3|32326.3|3
1694611200000|2023-09-13 13:20:00|33273.8|32473.8|33193.8|32393.8|33363.8|32563.8|33186.3|32386.3|5
1694611500000|2023-09-13 13:25:00|33193.7|32393.7|33328.7|32528.7|33386.2|32586.2|33193.7|32393.7|2
1694611800000|2023-09-13 13:30:00|33331.2|32531.2|33403.7|32603.7|33403.7|32603.7|33318.7|32518.7|2
1694612100000|2023-09-13 13:35:00|33412.4|32612.4|33153.6|32353.6|33427.2|32627.2|33111.1|32311.1|1
1694612400000|2023-09-13 13:40:00|33150.1|32350.1|33141.1|32341.1|33161.1|32361.1|33068.6|32268.6|0
1694612700000|2023-09-13 13:45:00|33146.1|32346.1|33211|32411|33218.5|32418.5|33141|32341|0
1694613000000|2023-09-13 13:50:00|33216.2|32416.2|33218.4|32418.4|33218.5|32418.5|33216.2|32416.2|0
1694613300000|2023-09-13 13:55:00|33205.9|32405.9|33131.9|32331.9|33205.9|32405.9|33119.4|32319.4|0
1694613600000|2023-09-13 14:00:00|33126.7|32326.7|33079.5|32279.5|33134.4|32334.4|33056.9|32256.9|5
1694613900000|2023-09-13 14:05:00|33079.4|32279.4|32926.1|32126.1|33081.7|32281.7|32922.4|32122.4|5
1694614200000|2023-09-13 14:10:00|32923.1|32123.1|32990.3|32190.3|32990.3|32190.3|32898|32098|4
1694614500000|2023-09-13 14:15:00|32987.3|32187.3|32933.2|32133.2|33020.8|32220.8|32917.5|32117.5|2
1694614800000|2023-09-13 14:20:00|32938.2|32138.2|32903.2|32103.2|32938.5|32138.5|32880.7|32080.7|5
1694615100000|2023-09-13 14:25:00|32899.7|32099.7|32939.1|32139.1|32965.6|32165.6|32875.6|32075.6|4
1694615400000|2023-09-13 14:30:00|32940.9|32140.9|32737.3|31937.3|32963.1|32163.1|32646.3|31846.3|23
1694615700000|2023-09-13 14:35:00|32738|31938|32804.4|32004.4|32804.4|32004.4|32738|31938|15
1694616000000|2023-09-13 14:40:00|32813.7|32013.7|32890.1|32090.1|32890.1|32393.2|32428.7|31956.9|11
1694616300000|2023-09-13 14:45:00|32888.6|32088.6|32864.8|32064.8|32889.9|32089.9|32827.8|32027.8|2
1694616600000|2023-09-13 14:50:00|32871.8|32071.8|32882.8|32082.8|32885.3|32085.3|32842.3|32042.3|1
1694616900000|2023-09-13 14:55:00|32867|32067|32817.7|32017.7|32895.2|32095.2|32817.7|32017.7|3
1694617200000|2023-09-13 15:00:00|32822.7|32022.7|32973.9|32173.9|32973.9|32420.9|32460.9|32022.7|12
1694617500000|2023-09-13 15:05:00|32975.4|32175.4|32892.4|32092.4|32985.4|32185.4|32892.4|32092.4|7
1694617800000|2023-09-13 15:10:00|32892.3|32092.3|32887.6|32087.6|32906.8|32106.8|32877.6|32077.6|2
1694618100000|2023-09-13 15:15:00|32887.5|32087.5|32886.8|32086.8|32887.5|32087.5|32860.8|32060.8|0
1694618400000|2023-09-13 15:20:00|32886.7|32086.7|32875.2|32075.2|32886.7|32086.7|32854.7|32054.7|4
1694618700000|2023-09-13 15:25:00|32875.1|32075.1|32869.9|32069.9|32875.1|32075.1|32869.9|32069.9|1
1694619000000|2023-09-13 15:30:00|32856.6|32056.6|32874.1|32074.1|32874.1|32074.1|32768.4|31968.4|5
1694619300000|2023-09-13 15:35:00|32876.6|32076.6|32876.5|32076.5|32876.6|32076.6|32876.5|32076.5|0
1694619600000|2023-09-13 15:40:00|32875.8|32075.8|32876.5|32076.5|32876.5|32076.5|32875.8|32075.8|0
1694619900000|2023-09-13 15:45:00|32878.2|32078.2|32871.4|32071.4|32886.5|32086.5|32854.2|32054.2|2
1694620200000|2023-09-13 15:50:00|32869.7|32069.7|32851.6|32051.6|32871.4|32071.4|32851.6|32051.6|0
1694620800000|2023-09-13 16:00:00|32851.5|32051.5|32821.8|32021.8|32863.8|32063.8|32821.8|32021.8|2
1694621100000|2023-09-13 16:05:00|32821|32021|32781.5|31981.5|32826.5|32026.5|32741.5|31941.5|2
1694621400000|2023-09-13 16:10:00|32779|31979|32832.2|32032.2|32858.9|32058.9|32779|31979|0
1694621700000|2023-09-13 16:15:00|32831.4|32031.4|32757.1|31957.1|32831.4|32031.4|32754.9|31954.9|1
1694622000000|2023-09-13 16:20:00|32757.9|31957.9|32784.6|31984.6|32794.6|31994.6|32727.8|31927.8|3
1694622300000|2023-09-13 16:25:00|32784.5|31984.5|32744.5|31944.5|32784.5|31984.5|32739.5|31939.5|2
1694622600000|2023-09-13 16:30:00|32741.5|31941.5|32738.7|31938.7|32741.5|31941.5|32665.2|31865.2|4
1694622900000|2023-09-13 16:35:00|32761.2|31961.2|32764.4|31964.4|32764.4|31964.4|32748.7|31948.7|0
1694623200000|2023-09-13 16:40:00|32766.1|31966.1|32755.1|31955.1|32772.6|31972.6|32742.3|31942.3|2
1694623500000|2023-09-13 16:45:00|32755|31955|32755|31955|32755|31955|32755|31955|0
1694624100000|2023-09-13 16:55:00|32754.9|31954.9|32786.7|31986.7|32787.4|31987.4|32752.4|31952.4|0
1694624400000|2023-09-13 17:00:00|32787.4|31987.4|32817.4|32017.4|32817.4|32017.4|32784.9|31984.9|0
1694624700000|2023-09-13 17:05:00|32819.9|32019.9|32794.8|31994.8|32834.8|32034.8|32779.8|31979.8|1
1694625000000|2023-09-13 17:10:00|32780.8|31980.8|32759.8|31959.8|32792.8|31992.8|32759.8|31959.8|1
1694625300000|2023-09-13 17:15:00|32765.8|31965.8|32807.2|32007.2|32844.7|32044.7|32765.8|31965.8|8
1694625600000|2023-09-13 17:20:00|32799.7|31999.7|32798.2|31998.2|32833.2|32033.2|32782.2|31982.2|1
1694625900000|2023-09-13 17:25:00|32798.1|31998.1|32773.8|31973.8|32824.1|32420.4|32345.1|31844.4|23
1694626200000|2023-09-13 17:30:00|32773.1|31973.1|32676.1|31876.1|32773.1|31973.1|32661.8|31861.8|17
1694626500000|2023-09-13 17:35:00|32676|31876|32656.8|31856.8|32676|31876|32654.3|31854.3|4
1694626800000|2023-09-13 17:40:00|32656.7|31856.7|32657.2|31857.2|32692.4|31892.4|32651.7|31851.7|4
1694627100000|2023-09-13 17:45:00|32688.4|31888.4|32739.4|31939.4|32754.4|31954.4|32677.7|31877.7|2
1694627400000|2023-09-13 17:50:00|32749.4|31949.4|32784.6|31984.6|32821.3|32021.3|32703.4|31903.4|13
1694627700000|2023-09-13 17:55:00|32785.1|31985.1|32829.8|32029.8|32829.8|32029.8|32738.5|31938.5|8
1694692800000|2023-09-14 12:00:00|32843.9|32043.9|32873.1|32073.1|32927.5|32127.5|32811.4|32011.4|30
1694693100000|2023-09-14 12:05:00|32869.7|32069.7|32860.2|32060.2|32869.7|32390.3|32427.8|31971.1|23
1694693400000|2023-09-14 12:10:00|32856.8|32056.8|32837.5|32037.5|32856.8|32056.8|32833.2|32033.2|5
1694693700000|2023-09-14 12:15:00|32830.1|32030.1|32830.1|32030.1|32830.1|32030.1|32830.1|32030.1|0
1694694000000|2023-09-14 12:20:00|32835.2|32035.2|32823|32023|32837.6|32037.6|32823|32023|3
1694694300000|2023-09-14 12:25:00|32819.5|32019.5|32890.5|32090.5|32908|32108|32819.5|32019.5|5
1694694600000|2023-09-14 12:30:00|32877.5|32077.5|33062.7|32262.7|33085.7|32285.7|32877.5|32077.5|9
1694694900000|2023-09-14 12:35:00|33062.6|32262.6|33054.7|32254.7|33095.7|32295.7|33042.5|32242.5|4
1694695200000|2023-09-14 12:40:00|33053.9|32253.9|33079|32279|33086.5|32286.5|33053.9|32253.9|0
1694695500000|2023-09-14 12:45:00|33084|32284|33047.2|32247.2|33101.5|32301.5|33011.4|32211.4|2
1694695800000|2023-09-14 12:50:00|33009|32209|33033.3|32233.3|33033.3|32233.3|33007.4|32207.4|0
1694696100000|2023-09-14 12:55:00|33035.8|32235.8|32881|32081|33035.8|32235.8|32873|32073|2
1694696400000|2023-09-14 13:00:00|32885.7|32085.7|32932.9|32132.9|32932.9|32132.9|32885.7|32085.7|1
1694696700000|2023-09-14 13:05:00|32932|32132|32911|32111|32959.4|32159.4|32907.3|32107.3|3
1694697000000|2023-09-14 13:10:00|32910.9|32110.9|32908.2|32108.2|32939.4|32139.4|32905.8|32105.8|4
1694697300000|2023-09-14 13:15:00|32913.7|32113.7|32903.6|32103.6|32925.2|32125.2|32903.6|32103.6|1
1694697600000|2023-09-14 13:20:00|32898.6|32098.6|32836.2|32036.2|32898.6|32098.6|32796.5|31996.5|12
1694697900000|2023-09-14 13:25:00|32836.1|32036.1|32829.4|32029.4|32836.1|32036.1|32829.4|32029.4|0
1694698200000|2023-09-14 13:30:00|32827.8|32027.8|32884.7|32084.7|32884.7|32084.7|32827.8|32027.8|0
1694698500000|2023-09-14 13:35:00|32894.9|32094.9|32851.9|32051.9|32903.1|32103.1|32851.9|32051.9|3
1694698800000|2023-09-14 13:40:00|32863.6|32063.6|32855.1|32055.1|32883.5|32083.5|32853.5|32053.5|0
1694699100000|2023-09-14 13:45:00|32850|32050|32775.5|31975.5|32850|32050|32775.5|31975.5|1
1694699400000|2023-09-14 13:50:00|32773.8|31973.8|32934.2|32134.2|32941.7|32141.7|32773.8|31973.8|13
1694699700000|2023-09-14 13:55:00|32937.6|32137.6|33021.2|32221.2|33021.2|32589.3|32629.3|32137.6|6
1694700000000|2023-09-14 14:00:00|33012.5|32212.5|33004.6|32204.6|33017.1|32217.1|32837|32037|3
1694700300000|2023-09-14 14:05:00|33011.4|32211.4|32994.5|32194.5|33025.3|32225.3|32936.3|32136.3|8
1694700600000|2023-09-14 14:10:00|32840.3|32040.3|32998.5|32198.5|33024.4|32224.4|32840.3|32040.3|1
1694700900000|2023-09-14 14:15:00|32981.4|32181.4|32989.3|32189.3|33016|32216|32940.4|32140.4|10
1694701200000|2023-09-14 14:20:00|32996.2|32196.2|33013.5|32213.5|33015.1|32215.1|32995|32195|3
1694701500000|2023-09-14 14:25:00|33013.4|32213.4|33023.5|32223.5|33026.9|32226.9|33013.4|32213.4|0
1694701800000|2023-09-14 14:30:00|33028.7|32228.7|33031.1|32231.1|33040.4|32240.4|32968.4|32168.4|5
1694702100000|2023-09-14 14:35:00|33037.9|32237.9|33088.6|32288.6|33155|32631.3|32671.3|32237.9|7
1694702400000|2023-09-14 14:40:00|33072.1|32272.1|32829.5|32029.5|33072.1|32272.1|32829.5|32029.5|30
1694702700000|2023-09-14 14:45:00|32875.3|32075.3|32821|32021|32883.2|32083.2|32821|32021|6
1694703000000|2023-09-14 14:50:00|32826|32026|32963.2|32163.2|32963.2|32163.2|32826|32026|2
1694703300000|2023-09-14 14:55:00|32966.6|32166.6|33093.1|32293.1|33093.1|32293.1|32966.6|32166.6|4
1694703600000|2023-09-14 15:00:00|33099.9|32299.9|33177.2|32377.2|33177.3|32377.3|33099.9|32299.9|4
1694703900000|2023-09-14 15:05:00|32807.2|32767.2|33119.5|32319.5|33187.2|32767.2|32807.2|32319.5|9
1694704200000|2023-09-14 15:10:00|33120.3|32320.3|33050.2|32250.2|33132|32332|33034.3|32234.3|10
1694704500000|2023-09-14 15:15:00|33051.8|32251.8|33006.2|32206.2|33051.8|32251.8|33004.5|32204.5|1
1694704800000|2023-09-14 15:20:00|32994.4|32194.4|32993.1|32193.1|32994.9|32194.9|32990.9|32190.9|0
1694705100000|2023-09-14 15:25:00|32989.1|32189.1|32992.7|32192.7|32995.3|32558.4|32578.5|32183.5|3
1694705400000|2023-09-14 15:30:00|33000.2|32200.2|33006.6|32206.6|33006.7|32589.3|32629.3|32200.2|0
1694705700000|2023-09-14 15:35:00|32989.9|32189.9|33030.2|32230.2|33032.1|32232.1|32989.9|32189.9|2
1694706000000|2023-09-14 15:40:00|33010.2|32210.2|33013.3|32213.3|33026.8|32226.8|33010.2|32210.2|1
1694706300000|2023-09-14 15:45:00|32877.4|32077.4|32962.9|32162.9|32962.9|32162.9|32877.4|32077.4|3
1694706600000|2023-09-14 15:50:00|32966.3|32166.3|32967.7|32167.7|32976.1|32176.1|32966.3|32166.3|0
1694706900000|2023-09-14 15:55:00|32967.6|32167.6|32990.1|32190.1|32990.1|32190.1|32967.6|32167.6|0
1694707200000|2023-09-14 16:00:00|32956.8|32156.8|32941.5|32141.5|32959.8|32159.8|32919|32119|5
1694707500000|2023-09-14 16:05:00|32941.4|32141.4|32980.4|32180.4|32980.4|32180.4|32887.6|32087.6|4
1694707800000|2023-09-14 16:10:00|32987.2|32187.2|33005.4|32205.4|33005.4|32205.4|32987.2|32187.2|0
1694708100000|2023-09-14 16:15:00|33005.3|32205.3|32997.7|32197.7|33022.8|32222.8|32986.9|32186.9|1
1694708400000|2023-09-14 16:20:00|32997.6|32197.6|33030.5|32230.5|33140.2|32639.7|32676.4|32175.5|14
1694708700000|2023-09-14 16:25:00|33029.7|32229.7|33032.1|32232.1|33034.8|32234.8|33016.7|32216.7|0
1694709000000|2023-09-14 16:30:00|33062.9|32262.9|33126.2|32326.2|33138.1|32338.1|33057.1|32257.1|6
1694709300000|2023-09-14 16:35:00|33117.5|32317.5|33082.4|32282.4|33117.5|32317.5|33082.4|32282.4|1
1694709600000|2023-09-14 16:40:00|33082.3|32282.3|32914.9|32114.9|33142.8|32342.8|32914.9|32114.9|5
1694709900000|2023-09-14 16:45:00|32911.5|32111.5|32941.6|32141.6|33079.3|32279.3|32886.9|32086.9|1
1694710200000|2023-09-14 16:50:00|32945.1|32145.1|32965.5|32165.5|32981.6|32181.6|32945.1|32145.1|0
1694710500000|2023-09-14 16:55:00|32970.5|32170.5|32990.5|32190.5|32990.5|32190.5|32970.5|32170.5|0
1694710800000|2023-09-14 17:00:00|32993.9|32193.9|33083.9|32283.9|33085.6|32285.6|32960.4|32160.4|2
1694711100000|2023-09-14 17:05:00|33099|32299|33126.5|32326.5|33126.5|32326.5|33099|32299|0
1694711400000|2023-09-14 17:10:00|33126.4|32326.4|33084.3|32284.3|33135.6|32335.6|33084.3|32284.3|2
1694711700000|2023-09-14 17:15:00|33089.4|32289.4|33115.2|32315.2|33115.2|32315.2|33085.1|32285.1|0
1694712000000|2023-09-14 17:20:00|33115.1|32315.1|33049.6|32249.6|33115.1|32315.1|33047.9|32247.9|4
1694712300000|2023-09-14 17:25:00|33041.1|32241.1|33126.8|32326.8|33139.8|32339.8|33041.1|32241.1|8
1694712600000|2023-09-14 17:30:00|33118.9|32318.9|33126.5|32326.5|33126.5|32669.1|32672.4|32268.9|4
1694712900000|2023-09-14 17:35:00|33128.2|32328.2|33128.1|32328.1|33128.2|32328.2|33125.6|32325.6|0
1694713200000|2023-09-14 17:40:00|33120.6|32320.6|33093.1|32293.1|33120.6|32320.6|33081.3|32281.3|4
1694713500000|2023-09-14 17:45:00|33069.3|32269.3|33094.6|32294.6|33094.6|32294.6|33069.3|32269.3|0
1694713800000|2023-09-14 17:50:00|33104.6|32304.6|33104.1|32304.1|33111.7|32311.7|33096.6|32296.6|0
1694714100000|2023-09-14 17:55:00|33104|32304|33123.9|32323.9|33123.9|32323.9|33098.9|32298.9|2
1694779200000|2023-09-15 12:00:00|33169.7|32369.7|33153|32353|33307.6|32507.6|33147.9|32347.9|19
1694779500000|2023-09-15 12:05:00|33152.9|32352.9|33134.5|32334.5|33182.2|32382.2|33132.8|32332.8|4
1694779800000|2023-09-15 12:10:00|33132.8|32332.8|33157|32357|33157|32727|32767|32332.8|4
1694780100000|2023-09-15 12:15:00|33157.8|32357.8|33157.7|32357.7|33157.8|32357.8|33157.7|32357.7|0
1694780400000|2023-09-15 12:20:00|33157.6|32357.6|33157.6|32357.6|33157.6|32357.6|33157.6|32357.6|0
1694780700000|2023-09-15 12:25:00|33151|32351|33133.3|32333.3|33154.3|32354.3|33133.3|32333.3|1
1694781000000|2023-09-15 12:30:00|33136.7|32336.7|33121.6|32321.6|33141.7|32341.7|33118.3|32318.3|0
1694781300000|2023-09-15 12:35:00|33119.9|32319.9|33120.7|32320.7|33121.6|32321.6|33114.1|32314.1|0
1694781600000|2023-09-15 12:40:00|33124|32324|33077.2|32277.2|33156.6|32705.7|32745.7|32277.2|5
1694781900000|2023-09-15 12:45:00|33073.9|32273.9|32939.6|32139.6|33073.9|32641.4|32622.3|32139.6|4
1694782200000|2023-09-15 12:50:00|32940.5|32140.5|32873.9|32073.9|32998.9|32198.9|32718.9|31918.9|9
1694782500000|2023-09-15 12:55:00|32857.1|32057.1|32948|32148|33053.8|32253.8|32846.3|32046.3|2
1694782800000|2023-09-15 13:00:00|32947.9|32147.9|33047.9|32247.9|33064.6|32264.6|32934.6|32134.6|1
1694783100000|2023-09-15 13:05:00|33047.8|32247.8|33062|32262|33083.7|32283.7|33042.8|32242.8|0
1694783400000|2023-09-15 13:10:00|33060.3|32260.3|33088.5|32288.5|33108.6|32308.6|33054.5|32254.5|0
1694783700000|2023-09-15 13:15:00|33080.2|32280.2|33180.2|32380.2|33180.2|32380.2|33080.2|32280.2|2
1694784000000|2023-09-15 13:20:00|33205.2|32405.2|33221.8|32421.8|33221.9|32421.9|33205.2|32405.2|1
1694784300000|2023-09-15 13:25:00|33226.8|32426.8|33221.7|32421.7|33237.6|32437.6|33210.9|32410.9|1
1694784600000|2023-09-15 13:30:00|33228.4|32428.4|33195.8|32395.8|33305|32505|33175|32375|13
1694784900000|2023-09-15 13:35:00|33195.7|32395.7|33234.9|32434.9|33234.9|32434.9|33192.4|32392.4|1
1694785200000|2023-09-15 13:40:00|33236.6|32436.6|33262.3|32462.3|33263.2|32463.2|33234.9|32434.9|2
1694785500000|2023-09-15 13:45:00|33263.2|32463.2|33263.1|32463.1|33263.2|32463.2|33251.4|32451.4|1
1694785800000|2023-09-15 13:50:00|33254.7|32454.7|33205.5|32405.5|33254.7|32454.7|33205.5|32405.5|8
1694786100000|2023-09-15 13:55:00|33205.4|32405.4|33177.9|32377.9|33226.3|32782.1|32822.1|32377.9|4
1694786400000|2023-09-15 14:00:00|33176.2|32376.2|33217.8|32417.8|33217.9|32417.9|33174.5|32374.5|3
1694786700000|2023-09-15 14:05:00|33222|32422|33236.9|32436.9|33237|32437|33222|32422|4
1694787000000|2023-09-15 14:10:00|33202.7|32402.7|33238.5|32438.5|33242.7|32442.7|33202.7|32402.7|5
1694787300000|2023-09-15 14:15:00|33230.1|32430.1|33215.1|32415.1|33235.1|32435.1|33202.6|32402.6|4
1694787600000|2023-09-15 14:20:00|33213.4|32413.4|33235.8|32435.8|33241.7|32441.7|33213.4|32413.4|3
1694787900000|2023-09-15 14:25:00|33220|32420|33227.4|32427.4|33230|32430|33220|32420|0
1694788200000|2023-09-15 14:30:00|33219.9|32419.9|33224.8|32424.8|33224.9|32424.9|33190.7|32390.7|3
1694788500000|2023-09-15 14:35:00|33223.1|32423.1|33212.3|32412.3|33224.8|32424.8|33187.3|32387.3|1
1694788800000|2023-09-15 14:40:00|33211.4|32411.4|33199.7|32399.7|33217.2|32417.2|33199.7|32399.7|0
1694789100000|2023-09-15 14:45:00|33208|32408|33213.8|32413.8|33223.8|32813.8|32845.5|32385.5|4
1694789400000|2023-09-15 14:50:00|33217.1|32417.1|33215.4|32415.4|33223.8|32795.4|32835.4|32377.1|1
1694789700000|2023-09-15 14:55:00|33195.4|32395.4|33192|32392|33195.4|32765.3|32805.3|32372.8|6
1694790000000|2023-09-15 15:00:00|33191.9|32391.9|33166.9|32366.9|33206.9|32768.6|32801.1|32355.2|7
1694790300000|2023-09-15 15:05:00|33160.2|32360.2|33170.1|32370.1|33173.5|32373.5|33160.2|32360.2|0
1694790600000|2023-09-15 15:10:00|33175.1|32375.1|33043.4|32243.4|33175.1|32753.5|32765.1|32224.2|9
1694790900000|2023-09-15 15:15:00|33050.9|32250.9|33065.8|32265.8|33090|32290|33038.4|32238.4|4
1694791200000|2023-09-15 15:20:00|33069.2|32269.2|33069.1|32269.1|33073.3|32273.3|33069.1|32269.1|0
1694791500000|2023-09-15 15:25:00|33067.4|32267.4|33075.7|32275.7|33091.5|32291.5|33059.1|32259.1|1
1694791800000|2023-09-15 15:30:00|33070.7|32270.7|33149|32349|33159.8|32618.7|32633.2|32216.5|8
1694792100000|2023-09-15 15:35:00|33160.6|32360.6|33193.1|32393.1|33214|32757|32781|32360.6|18
1694792400000|2023-09-15 15:40:00|33184.7|32384.7|33193.8|32393.8|33194.7|32394.7|33183|32383|0
1694792700000|2023-09-15 15:45:00|33197.2|32397.2|33173.7|32373.7|33229.6|32429.6|33173.7|32373.7|3
1694793000000|2023-09-15 15:50:00|33200.4|32400.4|33197|32397|33207.1|32407.1|33193.7|32393.7|0
1694793600000|2023-09-15 16:00:00|33196.9|32396.9|33216.1|32416.1|33216.1|32416.1|33196.9|32396.9|0
1694793900000|2023-09-15 16:05:00|33217.7|32417.7|33194.3|32394.3|33219.4|32419.4|33190.2|32390.2|3
1694794200000|2023-09-15 16:10:00|33170.9|32370.9|33170.9|32370.9|33170.9|32370.9|33164.3|32364.3|1
1694794500000|2023-09-15 16:15:00|33165.1|32365.1|33210|32410|33210.1|32410.1|33162.6|32362.6|1
1694794800000|2023-09-15 16:20:00|33199.2|32399.2|33100.8|32300.8|33201.7|32401.7|33074.2|32274.2|7
1694795100000|2023-09-15 16:25:00|33109.1|32309.1|33083.2|32283.2|33109.9|32309.9|33081.6|32281.6|2
1694795400000|2023-09-15 16:30:00|33084.1|32284.1|33031.5|32231.5|33085.7|32285.7|33022.4|32222.4|2
1694795700000|2023-09-15 16:35:00|33032.3|32232.3|33073.9|32273.9|33085.6|32285.6|33004|32204|5
1694796000000|2023-09-15 16:40:00|33075.6|32275.6|33073.9|32273.9|33080.6|32280.6|33071.4|32271.4|0
1694796300000|2023-09-15 16:45:00|33067.2|32267.2|33101.3|32301.3|33104.6|32304.6|33067.2|32267.2|2
1694796600000|2023-09-15 16:50:00|33115.4|32315.4|33091.2|32291.2|33124.6|32324.6|33091.2|32291.2|2
1694796900000|2023-09-15 16:55:00|33091.1|32291.1|33107|32307|33107|32307|33091.1|32291.1|0
1694797200000|2023-09-15 17:00:00|33109.5|32309.5|33139.4|32339.4|33139.4|32339.4|33105.3|32305.3|2
1694797500000|2023-09-15 17:05:00|33139.3|32339.3|33104.4|32304.4|33139.3|32339.3|33104.4|32304.4|1
1694797800000|2023-09-15 17:10:00|33104.3|32304.3|32755.9|32715.9|33133.5|32715.9|32755.9|32304.3|0
1694798100000|2023-09-15 17:15:00|32757.6|32717.6|33145.1|32345.1|33148.4|32718.4|32757.6|32328.3|3
1694798400000|2023-09-15 17:20:00|33145|32345|33124.1|32324.1|33145|32345|33097.5|32297.5|2
1694798700000|2023-09-15 17:25:00|33119.1|32319.1|33112.3|32312.3|33150.7|32350.7|33098.2|32298.2|4
1694799000000|2023-09-15 17:30:00|33114|32314|33153.1|32353.1|33153.1|32353.1|33112.3|32312.3|1
1694799300000|2023-09-15 17:35:00|33154.8|32354.8|33119.8|32319.8|33154.8|32354.8|33118.2|32318.2|2
1694799600000|2023-09-15 17:40:00|33119.7|32319.7|33138|32338|33138|32338|33119.7|32319.7|0
1694799900000|2023-09-15 17:45:00|33138.9|32338.9|33148.8|32348.8|33148.8|32348.8|33138.9|32338.9|0
1694800200000|2023-09-15 17:50:00|33150.5|32350.5|33120.4|32320.4|33153.8|32738.7|32767|32319.6|3
1694800500000|2023-09-15 17:55:00|33117.1|32317.1|33052.8|32252.8|33117.1|32317.1|33052.8|32252.8|5
1695038400000|2023-09-18 12:00:00|33150.6|32350.6|33002.8|32202.8|33150.6|32350.6|32974.7|32174.7|5
1695038700000|2023-09-18 12:05:00|33001.2|32201.2|33004.3|32204.3|33012|32212|32999.7|32199.7|0
1695039000000|2023-09-18 12:10:00|33004.2|32204.2|33011.3|32211.3|33019.1|32219.1|32994.6|32194.6|1
1695039300000|2023-09-18 12:15:00|33018.9|32218.9|33069.3|32269.3|33080.2|32280.2|33018.9|32218.9|1
1695039600000|2023-09-18 12:20:00|33063.1|32263.1|33126.2|32326.2|33126.3|32326.3|33035.4|32235.4|1
1695039900000|2023-09-18 12:25:00|33118.5|32318.5|33123.1|32323.1|33126.2|32326.2|33118.5|32318.5|0
1695040200000|2023-09-18 12:30:00|33123|32323|33185.9|32385.9|33185.9|32385.9|33123|32323|1
1695040500000|2023-09-18 12:35:00|33142.2|32342.2|33117.6|32317.6|33148.8|32348.8|33071.9|32271.9|4
1695040800000|2023-09-18 12:40:00|33117.5|32317.5|33162.3|32362.3|33165.8|32365.8|33117.5|32317.5|1
1695041100000|2023-09-18 12:45:00|33167.3|32367.3|33158.2|32358.2|33167.3|32367.3|33139.2|32339.2|2
1695041400000|2023-09-18 12:50:00|33168.2|32368.2|33146.6|32346.6|33168.2|32368.2|33131.6|32331.6|1
1695041700000|2023-09-18 12:55:00|33146.5|32346.5|33146.5|32346.5|33146.5|32346.5|33146.5|32346.5|0
1695042000000|2023-09-18 13:00:00|33144.9|32344.9|33138.7|32338.7|33144.9|32344.9|33131.1|32331.1|1
1695042300000|2023-09-18 13:05:00|33143.7|32343.7|33173.9|32373.9|33194|32394|33143.7|32343.7|3
1695042600000|2023-09-18 13:10:00|33177|32377|33207.7|32407.7|33207.7|32407.7|33174.3|32374.3|5
1695042900000|2023-09-18 13:15:00|33209.6|32409.6|33424.6|32624.6|33483.2|32683.2|33209.6|32409.6|79
1695043200000|2023-09-18 13:20:00|33429.4|32629.4|33451.3|32651.3|33451.3|32651.3|33360.2|32560.2|4
1695043500000|2023-09-18 13:25:00|33454.4|32654.4|33446.8|32646.8|33457.6|32657.6|33439.5|32639.5|4
1695043800000|2023-09-18 13:30:00|33448.3|32648.3|33486.9|32686.9|33518.7|32718.7|33448.3|32648.3|3
1695044100000|2023-09-18 13:35:00|33488.4|32688.4|33493.7|32693.7|33493.7|32693.7|33471.5|32671.5|2
1695044400000|2023-09-18 13:40:00|33496.2|32696.2|33492.9|32692.9|33501.2|32701.2|33491.2|32691.2|2
1695044700000|2023-09-18 13:45:00|33489.8|32689.8|33464.8|32664.8|33500.4|32700.4|33456.1|32656.1|2
1695045000000|2023-09-18 13:50:00|33464.7|32664.7|33471.6|32671.6|33471.6|32671.6|33461|32661|0
1695045300000|2023-09-18 13:55:00|33473.1|32673.1|33788.1|32988.1|33822.1|33022.1|33470|32670|70
1695045600000|2023-09-18 14:00:00|33790|32990|33739.8|32939.8|33790|32990|33678.3|32878.3|6
1695045900000|2023-09-18 14:05:00|33743.1|32943.1|33816.1|33016.1|33836.7|33036.7|33709.1|32909.1|10
1695046200000|2023-09-18 14:10:00|33819|33019|33826.6|33026.6|33835.1|33035.1|33777.3|32977.3|12
1695046500000|2023-09-18 14:15:00|33817.3|33017.3|33804.9|33004.9|33824.5|33024.5|33795.7|32995.7|4
1695046800000|2023-09-18 14:20:00|33800.3|33000.3|33804.8|33004.8|33804.9|33004.9|33800.3|33000.3|0
1695047100000|2023-09-18 14:25:00|33800.2|33000.2|33773.9|32973.9|33800.2|33000.2|33770.8|32970.8|5
1695047400000|2023-09-18 14:30:00|33777|32977|33801.6|33001.6|33803.2|33003.2|33777|32977|1
1695047700000|2023-09-18 14:35:00|33804.4|33004.4|33843.7|33043.7|33853.2|33389.3|33429.3|33000.6|7
1695048000000|2023-09-18 14:40:00|33846.6|33046.6|33479.8|33439.8|33871.6|33441.4|33479.8|33046.6|0
1695048300000|2023-09-18 14:45:00|33872.1|33072.1|33896.7|33096.7|33896.9|33096.9|33872.1|33072.1|17
1695048600000|2023-09-18 14:50:00|33949.8|33149.8|33959.4|33159.4|33959.4|33159.4|33948.9|33148.9|6
1695049200000|2023-09-18 15:00:00|33947.4|33147.4|33961.3|33161.3|33961.3|33161.3|33940.4|33140.4|10
1695049500000|2023-09-18 15:05:00|33945|33145|33927.8|33127.8|33961.3|33161.3|33874.7|33074.7|26
1695049800000|2023-09-18 15:10:00|33908.1|33108.1|33932.3|33132.3|33945.6|33145.6|33906.8|33106.8|7
1695050100000|2023-09-18 15:15:00|||||||||1
1695054300000|2023-09-18 16:25:00|33892.4|33092.4|33887.9|33087.9|33892.4|33092.4|33875.6|33075.6|63
1695054600000|2023-09-18 16:30:00|33888.9|33088.9|33888.9|33088.9|33888.9|33088.9|33888.9|33088.9|1
1695054900000|2023-09-18 16:35:00|33908.4|33108.4|33899.7|33099.7|33908.4|33108.4|33897.8|33097.8|14
1695055200000|2023-09-18 16:40:00|33890|33090|33899.2|33099.2|33899.2|33099.2|33890|33090|21
1695056700000|2023-09-18 17:05:00|33885.3|33085.3|33877.5|33077.5|33886.2|33086.2|33877.5|33077.5|26
1695057000000|2023-09-18 17:10:00|33860.2|33060.2|33839.3|33039.3|33861.1|33061.1|33839.3|33039.3|22
1695057300000|2023-09-18 17:15:00|33853.5|33053.5|33482.9|33442.9|33864.5|33456.4|33482.9|33053.5|12
1695057900000|2023-09-18 17:25:00|33852.5|33052.5|33688.3|32888.3|33853.5|33329.6|33340.7|32831.8|34
1695058200000|2023-09-18 17:30:00|33677.5|32877.5|33704.9|32904.9|33753.4|32953.4|33674.4|32874.4|11
1695058500000|2023-09-18 17:35:00|33705.9|32905.9|33727.5|32927.5|33764.5|32964.5|33705.9|32905.9|1
1695058800000|2023-09-18 17:40:00|33737.3|32937.3|33761.9|32961.9|33814.9|33014.9|33736.7|32936.7|6
1695059100000|2023-09-18 17:45:00|33762.8|32962.8|33768.5|32968.5|33818.5|33018.5|33750.5|32950.5|3
1695059400000|2023-09-18 17:50:00|33760|32960|33762.7|32962.7|33778.5|32978.5|33733.5|32933.5|1
1695059700000|2023-09-18 17:55:00|33756.7|32956.7|33782.9|32982.9|33813.8|33341.3|33381.3|32953|8
1695124800000|2023-09-19 12:00:00|33852.2|33052.2|33896.7|33096.7|33985.9|33185.9|33769.1|32969.1|19
1695125100000|2023-09-19 12:05:00|33893.7|33093.7|33999.2|33199.2|34059.2|33259.2|33872.6|33072.6|23
1695125400000|2023-09-19 12:10:00|34006.2|33206.2|34010.6|33210.6|34040.1|33240.1|33974.1|33174.1|10
1695125700000|2023-09-19 12:15:00|34015.6|33215.6|34167.7|33367.7|34268.4|33468.4|34009|33209|33
1695126000000|2023-09-19 12:20:00|34172.2|33372.2|34019.1|33219.1|34172.2|33372.2|33942.2|33142.2|24
1695126300000|2023-09-19 12:25:00|33995|33195|33946|33146|34018.5|33218.5|33937|33137|7
1695126600000|2023-09-19 12:30:00|33950.9|33150.9|33959.8|33159.8|33967.4|33167.4|33950.9|33150.9|0
1695126900000|2023-09-19 12:35:00|33981.8|33181.8|33904.6|33104.6|33992.7|33192.7|33852.1|33052.1|7
1695127200000|2023-09-19 12:40:00|33906.1|33106.1|33827|33027|33932.6|33132.6|33827|33027|5
1695127500000|2023-09-19 12:45:00|33806|33006|33707.3|32907.3|33845.4|33045.4|33707.3|32907.3|6
1695127800000|2023-09-19 12:50:00|33697.3|32897.3|33615.7|32815.7|33726.2|32926.2|33568.2|32768.2|18
1695128100000|2023-09-19 12:55:00|33618.7|32818.7|33608.1|32808.1|33638.2|32838.2|33573.1|32773.1|1
1695128400000|2023-09-19 13:00:00|33605.1|32805.1|33890.6|33090.6|33890.6|33327|33257.1|32805.1|22
1695128700000|2023-09-19 13:05:00|33892.5|33092.5|33904.9|33104.9|33907.9|33107.9|33826|33026|3
1695129000000|2023-09-19 13:10:00|33901.9|33101.9|33887.8|33087.8|33901.9|33101.9|33880.3|33080.3|0
1695129300000|2023-09-19 13:15:00|33889.3|33089.3|33531.7|33491.7|33933.3|33491.7|33531.7|33041.8|5
1695129600000|2023-09-19 13:20:00|33823.7|33023.7|33787.5|32987.5|33910.2|33457.2|33470.1|32987.5|8
1695129900000|2023-09-19 13:25:00|33775.5|32975.5|33824.4|33024.4|33837|33037|33763.5|32963.5|6
1695130200000|2023-09-19 13:30:00|33825.9|33025.9|33770.8|32970.8|33869.9|33458.9|33454.4|32967.8|18
1695130500000|2023-09-19 13:35:00|33803.8|33003.8|33732.2|32932.2|33806.8|33006.8|33723.2|32923.2|7
1695130800000|2023-09-19 13:40:00|33726.2|32926.2|33676.1|32876.1|33726.6|32926.6|33668.1|32868.1|0
1695131100000|2023-09-19 13:45:00|33686.6|32886.6|33683.5|32883.5|33686.6|33280|33304|32870|5
1695131400000|2023-09-19 13:50:00|33683.4|32883.4|33651.3|32851.3|33683.4|33221.4|33245.4|32810.9|8
1695131700000|2023-09-19 13:55:00|33654.3|32854.3|33601.3|32801.3|33655.3|33232.3|33272.3|32801.3|7
1695132000000|2023-09-19 14:00:00|33190.8|33166.8|33567.2|32767.2|33592.2|33166.8|33190.8|32764.2|7
1695132300000|2023-09-19 14:05:00|33565.7|32765.7|33586.1|32786.1|33587.6|33136.6|33175.1|32755.1|6
1695132600000|2023-09-19 14:10:00|33586|32786|33502|32702|33586|32786|33499|32699|4
1695132900000|2023-09-19 14:15:00|33503.5|32703.5|33514.4|32714.4|33514.4|32714.4|33503.5|32703.5|1
1695133200000|2023-09-19 14:20:00|33539.8|32739.8|33512.3|32712.3|33539.8|33093.8|33133.8|32707.8|9
1695133500000|2023-09-19 14:25:00|33512.2|32712.2|33509.7|32709.7|33512.2|33084.2|33108.2|32706.7|1
1695133800000|2023-09-19 14:30:00|33122.2|33082.2|33529.6|32729.6|33531.1|33082.2|33122.2|32711.1|2
1695134100000|2023-09-19 14:35:00|33531|32731|33531|32731|33531|32731|33523.5|32723.5|0
1695134400000|2023-09-19 14:40:00|33530.9|32730.9|33530.9|32730.9|33530.9|32730.9|33530.9|32730.9|1
1695134700000|2023-09-19 14:45:00|33533.9|32733.9|33535.3|32735.3|33535.4|32735.4|33527.9|32727.9|0
1695135000000|2023-09-19 14:50:00|33535.2|32735.2|33534.7|32734.7|33541.2|32741.2|33523.3|32723.3|3
1695135300000|2023-09-19 14:55:00|33519.6|32719.6|33515.5|32715.5|33519.6|32719.6|33515.5|32715.5|0
1695135600000|2023-09-19 15:00:00|33523|32723|33509.4|32709.4|33524.5|32724.5|33509.4|32709.4|1
1695135900000|2023-09-19 15:05:00|33538.9|32738.9|33543.8|32743.8|33561.3|32761.3|33538.9|32738.9|10
1695136200000|2023-09-19 15:10:00|33543.7|32743.7|33550.7|32750.7|33550.7|32750.7|33520.8|32720.8|0
1695136500000|2023-09-19 15:15:00|33552.2|32752.2|33565.6|32765.6|33565.6|32765.6|33552.1|32752.1|3
1695136800000|2023-09-19 15:20:00|33564.1|32764.1|33589|32789|33602.5|32802.5|33564|32764|2
1695137100000|2023-09-19 15:25:00|33570.9|32770.9|33576.9|32776.9|33576.9|32776.9|33554.4|32754.4|3
1695137400000|2023-09-19 15:30:00|33573.9|32773.9|33548.3|32748.3|33573.9|32773.9|33548.3|32748.3|1
1695137700000|2023-09-19 15:35:00|33546.8|32746.8|33527.3|32727.3|33546.8|32746.8|33527.3|32727.3|1
1695138000000|2023-09-19 15:40:00|33528.8|32728.8|33544.1|32744.1|33557.1|32757.1|33518.2|32718.2|4
1695138300000|2023-09-19 15:45:00|33544|32744|33550.4|32750.4|33550.5|32750.5|33511.5|32711.5|1
1695138600000|2023-09-19 15:50:00|33545.9|32745.9|33530.8|32730.8|33550.4|32750.4|33506.9|32706.9|2
1695138900000|2023-09-19 15:55:00|33532.3|32732.3|33532.2|32732.2|33532.3|32732.3|33532.2|32732.2|1
1695139200000|2023-09-19 16:00:00|33529.2|32729.2|33524.7|32724.7|33529.2|32729.2|33524.7|32724.7|2
1695139500000|2023-09-19 16:05:00|33524.6|32724.6|33533.5|32733.5|33535.1|32735.1|33524.6|32724.6|0
1695139800000|2023-09-19 16:10:00|33535|32735|33553|32753|33559|32759|33533.5|32733.5|2
1695140100000|2023-09-19 16:15:00|33551.5|32751.5|33181.9|33141.9|33558.4|33141.9|33181.9|32750|1
1695140400000|2023-09-19 16:20:00|33161.8|33121.8|33558.2|32758.2|33559.7|33127.8|33161.8|32758.2|7
1695140700000|2023-09-19 16:25:00|33560.7|32760.7|33544.2|32744.2|33568.8|32768.8|33540.7|32740.7|6
1695141000000|2023-09-19 16:30:00|33545.7|32745.7|33545.6|32745.6|33545.7|32745.7|33544.2|32744.2|2
1695141300000|2023-09-19 16:35:00|33548.1|32748.1|33591.6|32791.6|33596.6|32796.6|33540.6|32740.6|3
1695141600000|2023-09-19 16:40:00|33578.1|32778.1|33535.6|32735.6|33617.8|32817.8|33535.6|32735.6|11
1695141900000|2023-09-19 16:45:00|33534|32734|33534|32734|33553.6|32753.6|33483.5|32683.5|5
1695142200000|2023-09-19 16:50:00|33533.9|32733.9|33536.3|32736.3|33536.4|32736.4|33526.4|32726.4|0
1695142500000|2023-09-19 16:55:00|33537.8|32737.8|33537.3|32737.3|33552.2|32752.2|33521.4|32721.4|3
1695142800000|2023-09-19 17:00:00|33538.3|32738.3|33514.8|32714.8|33538.3|32738.3|33510.9|32710.9|4
1695143100000|2023-09-19 17:05:00|33510.3|32710.3|33514.7|32714.7|33514.8|32714.8|33510.3|32710.3|0
1695143400000|2023-09-19 17:10:00|33535.7|32735.7|33597.7|32797.7|33597.7|32797.7|33535.7|32735.7|2
1695143700000|2023-09-19 17:15:00|33598.7|32798.7|33632.2|32832.2|33637.7|32837.7|33598.7|32798.7|3
1695144000000|2023-09-19 17:20:00|33630.7|32830.7|33751.1|32951.1|33768.7|32968.7|33628.7|32828.7|18
1695144300000|2023-09-19 17:25:00|33755.1|32955.1|33774.3|32974.3|33826.8|33352.2|33390.2|32942.1|20
1695144600000|2023-09-19 17:30:00|33771.3|32971.3|33759.2|32959.2|33775.2|32975.2|33720.4|32920.4|5
1695144900000|2023-09-19 17:35:00|33797.4|32997.4|33764.1|32964.1|33797.4|32997.4|33761.1|32961.1|1
1695145200000|2023-09-19 17:40:00|33763.1|32963.1|33761.5|32961.5|33764.6|32964.6|33755.6|32955.6|1
1695145500000|2023-09-19 17:45:00|33769|32969|33793.9|32993.9|33807.4|33007.4|33758.5|32958.5|0
1695145800000|2023-09-19 17:50:00|33796.9|32996.9|33817.2|33017.2|33821.7|33021.7|33777.9|32977.9|3
1695146100000|2023-09-19 17:55:00|33805.2|33005.2|33811.1|33011.1|33824.6|33024.6|33781.3|32981.3|6
1695124800000|2023-09-19 12:00:00|33852.2|33052.2|33896.7|33096.7|33985.9|33185.9|33769.1|32969.1|19
1695125100000|2023-09-19 12:05:00|33893.7|33093.7|33999.2|33199.2|34059.2|33259.2|33872.6|33072.6|23
1695125400000|2023-09-19 12:10:00|34006.2|33206.2|34010.6|33210.6|34040.1|33240.1|33974.1|33174.1|10
1695125700000|2023-09-19 12:15:00|34015.6|33215.6|34167.7|33367.7|34268.4|33468.4|34009|33209|33
1695126000000|2023-09-19 12:20:00|34172.2|33372.2|34019.1|33219.1|34172.2|33372.2|33942.2|33142.2|24
1695126300000|2023-09-19 12:25:00|33995|33195|33946|33146|34018.5|33218.5|33937|33137|7
1695126600000|2023-09-19 12:30:00|33950.9|33150.9|33959.8|33159.8|33967.4|33167.4|33950.9|33150.9|0
1695126900000|2023-09-19 12:35:00|33981.8|33181.8|33904.6|33104.6|33992.7|33192.7|33852.1|33052.1|7
1695127200000|2023-09-19 12:40:00|33906.1|33106.1|33827|33027|33932.6|33132.6|33827|33027|5
1695127500000|2023-09-19 12:45:00|33806|33006|33707.3|32907.3|33845.4|33045.4|33707.3|32907.3|6
1695127800000|2023-09-19 12:50:00|33697.3|32897.3|33615.7|32815.7|33726.2|32926.2|33568.2|32768.2|18
1695128100000|2023-09-19 12:55:00|33618.7|32818.7|33608.1|32808.1|33638.2|32838.2|33573.1|32773.1|1
1695128400000|2023-09-19 13:00:00|33605.1|32805.1|33890.6|33090.6|33890.6|33327|33257.1|32805.1|22
1695128700000|2023-09-19 13:05:00|33892.5|33092.5|33904.9|33104.9|33907.9|33107.9|33826|33026|3
1695129000000|2023-09-19 13:10:00|33901.9|33101.9|33887.8|33087.8|33901.9|33101.9|33880.3|33080.3|0
1695129300000|2023-09-19 13:15:00|33889.3|33089.3|33531.7|33491.7|33933.3|33491.7|33531.7|33041.8|5
1695129600000|2023-09-19 13:20:00|33823.7|33023.7|33787.5|32987.5|33910.2|33457.2|33470.1|32987.5|8
1695129900000|2023-09-19 13:25:00|33775.5|32975.5|33824.4|33024.4|33837|33037|33763.5|32963.5|6
1695130200000|2023-09-19 13:30:00|33825.9|33025.9|33770.8|32970.8|33869.9|33458.9|33454.4|32967.8|18
1695130500000|2023-09-19 13:35:00|33803.8|33003.8|33732.2|32932.2|33806.8|33006.8|33723.2|32923.2|7
1695130800000|2023-09-19 13:40:00|33726.2|32926.2|33676.1|32876.1|33726.6|32926.6|33668.1|32868.1|0
1695131100000|2023-09-19 13:45:00|33686.6|32886.6|33683.5|32883.5|33686.6|33280|33304|32870|5
1695131400000|2023-09-19 13:50:00|33683.4|32883.4|33651.3|32851.3|33683.4|33221.4|33245.4|32810.9|8
1695131700000|2023-09-19 13:55:00|33654.3|32854.3|33601.3|32801.3|33655.3|33232.3|33272.3|32801.3|7
1695132000000|2023-09-19 14:00:00|33190.8|33166.8|33567.2|32767.2|33592.2|33166.8|33190.8|32764.2|7
1695132300000|2023-09-19 14:05:00|33565.7|32765.7|33586.1|32786.1|33587.6|33136.6|33175.1|32755.1|6
1695132600000|2023-09-19 14:10:00|33586|32786|33502|32702|33586|32786|33499|32699|4
1695132900000|2023-09-19 14:15:00|33503.5|32703.5|33514.4|32714.4|33514.4|32714.4|33503.5|32703.5|1
1695133200000|2023-09-19 14:20:00|33539.8|32739.8|33512.3|32712.3|33539.8|33093.8|33133.8|32707.8|9
1695133500000|2023-09-19 14:25:00|33512.2|32712.2|33509.7|32709.7|33512.2|33084.2|33108.2|32706.7|1
1695133800000|2023-09-19 14:30:00|33122.2|33082.2|33529.6|32729.6|33531.1|33082.2|33122.2|32711.1|2
1695134100000|2023-09-19 14:35:00|33531|32731|33531|32731|33531|32731|33523.5|32723.5|0
1695134400000|2023-09-19 14:40:00|33530.9|32730.9|33530.9|32730.9|33530.9|32730.9|33530.9|32730.9|1
1695134700000|2023-09-19 14:45:00|33533.9|32733.9|33535.3|32735.3|33535.4|32735.4|33527.9|32727.9|0
1695135000000|2023-09-19 14:50:00|33535.2|32735.2|33534.7|32734.7|33541.2|32741.2|33523.3|32723.3|3
1695135300000|2023-09-19 14:55:00|33519.6|32719.6|33515.5|32715.5|33519.6|32719.6|33515.5|32715.5|0
1695135600000|2023-09-19 15:00:00|33523|32723|33509.4|32709.4|33524.5|32724.5|33509.4|32709.4|1
1695135900000|2023-09-19 15:05:00|33538.9|32738.9|33543.8|32743.8|33561.3|32761.3|33538.9|32738.9|10
1695136200000|2023-09-19 15:10:00|33543.7|32743.7|33550.7|32750.7|33550.7|32750.7|33520.8|32720.8|0
1695136500000|2023-09-19 15:15:00|33552.2|32752.2|33565.6|32765.6|33565.6|32765.6|33552.1|32752.1|3
1695136800000|2023-09-19 15:20:00|33564.1|32764.1|33589|32789|33602.5|32802.5|33564|32764|2
1695137100000|2023-09-19 15:25:00|33570.9|32770.9|33576.9|32776.9|33576.9|32776.9|33554.4|32754.4|3
1695137400000|2023-09-19 15:30:00|33573.9|32773.9|33548.3|32748.3|33573.9|32773.9|33548.3|32748.3|1
1695137700000|2023-09-19 15:35:00|33546.8|32746.8|33527.3|32727.3|33546.8|32746.8|33527.3|32727.3|1
1695138000000|2023-09-19 15:40:00|33528.8|32728.8|33544.1|32744.1|33557.1|32757.1|33518.2|32718.2|4
1695138300000|2023-09-19 15:45:00|33544|32744|33550.4|32750.4|33550.5|32750.5|33511.5|32711.5|1
1695138600000|2023-09-19 15:50:00|33545.9|32745.9|33530.8|32730.8|33550.4|32750.4|33506.9|32706.9|2
1695138900000|2023-09-19 15:55:00|33532.3|32732.3|33532.2|32732.2|33532.3|32732.3|33532.2|32732.2|1
1695139200000|2023-09-19 16:00:00|33529.2|32729.2|33524.7|32724.7|33529.2|32729.2|33524.7|32724.7|2
1695139500000|2023-09-19 16:05:00|33524.6|32724.6|33533.5|32733.5|33535.1|32735.1|33524.6|32724.6|0
1695139800000|2023-09-19 16:10:00|33535|32735|33553|32753|33559|32759|33533.5|32733.5|2
1695140100000|2023-09-19 16:15:00|33551.5|32751.5|33181.9|33141.9|33558.4|33141.9|33181.9|32750|1
1695140400000|2023-09-19 16:20:00|33161.8|33121.8|33558.2|32758.2|33559.7|33127.8|33161.8|32758.2|7
1695140700000|2023-09-19 16:25:00|33560.7|32760.7|33544.2|32744.2|33568.8|32768.8|33540.7|32740.7|6
1695141000000|2023-09-19 16:30:00|33545.7|32745.7|33545.6|32745.6|33545.7|32745.7|33544.2|32744.2|2
1695141300000|2023-09-19 16:35:00|33548.1|32748.1|33591.6|32791.6|33596.6|32796.6|33540.6|32740.6|3
1695141600000|2023-09-19 16:40:00|33578.1|32778.1|33535.6|32735.6|33617.8|32817.8|33535.6|32735.6|11
1695141900000|2023-09-19 16:45:00|33534|32734|33534|32734|33553.6|32753.6|33483.5|32683.5|5
1695142200000|2023-09-19 16:50:00|33533.9|32733.9|33536.3|32736.3|33536.4|32736.4|33526.4|32726.4|0
1695142500000|2023-09-19 16:55:00|33537.8|32737.8|33537.3|32737.3|33552.2|32752.2|33521.4|32721.4|3
1695142800000|2023-09-19 17:00:00|33538.3|32738.3|33514.8|32714.8|33538.3|32738.3|33510.9|32710.9|4
1695143100000|2023-09-19 17:05:00|33510.3|32710.3|33514.7|32714.7|33514.8|32714.8|33510.3|32710.3|0
1695143400000|2023-09-19 17:10:00|33535.7|32735.7|33597.7|32797.7|33597.7|32797.7|33535.7|32735.7|2
1695143700000|2023-09-19 17:15:00|33598.7|32798.7|33632.2|32832.2|33637.7|32837.7|33598.7|32798.7|3
1695144000000|2023-09-19 17:20:00|33630.7|32830.7|33751.1|32951.1|33768.7|32968.7|33628.7|32828.7|18
1695144300000|2023-09-19 17:25:00|33755.1|32955.1|33774.3|32974.3|33826.8|33352.2|33390.2|32942.1|20
1695144600000|2023-09-19 17:30:00|33771.3|32971.3|33759.2|32959.2|33775.2|32975.2|33720.4|32920.4|5
1695144900000|2023-09-19 17:35:00|33797.4|32997.4|33764.1|32964.1|33797.4|32997.4|33761.1|32961.1|1
1695145200000|2023-09-19 17:40:00|33763.1|32963.1|33761.5|32961.5|33764.6|32964.6|33755.6|32955.6|1
1695145500000|2023-09-19 17:45:00|33769|32969|33793.9|32993.9|33807.4|33007.4|33758.5|32958.5|0
1695145800000|2023-09-19 17:50:00|33796.9|32996.9|33817.2|33017.2|33821.7|33021.7|33777.9|32977.9|3
1695146100000|2023-09-19 17:55:00|33805.2|33005.2|33811.1|33011.1|33824.6|33024.6|33781.3|32981.3|6
1695211200000|2023-09-20 12:00:00|33754.4|32954.4|33784|32984|33926.5|33126.5|33722.2|32922.2|15
1695211500000|2023-09-20 12:05:00|33787.5|32987.5|33807.2|33007.2|33830|33030|33787.5|32987.5|2
1695211800000|2023-09-20 12:10:00|33807.1|33007.1|33807.5|33007.5|33807.5|33007.5|33747.5|32947.5|8
1695212100000|2023-09-20 12:15:00|33807.4|33007.4|33861.8|33061.8|33917.6|33117.6|33807.4|33007.4|2
1695212400000|2023-09-20 12:20:00|33861.7|33061.7|33512.3|33472.3|33899|33472.3|33512.3|33061.7|0
1695212700000|2023-09-20 12:25:00|33857.3|33057.3|33840.1|33040.1|33857.3|33057.3|33782.8|32982.8|10
1695213000000|2023-09-20 12:30:00|33849.6|33049.6|33856|33056|33862.9|33062.9|33822.5|33022.5|4
1695213300000|2023-09-20 12:35:00|33859.1|33059.1|33884.9|33084.9|33884.9|33084.9|33850.3|33050.3|0
1695213600000|2023-09-20 12:40:00|33884.8|33084.8|33861.2|33061.2|33884.8|33084.8|33854.6|33054.6|1
1695213900000|2023-09-20 12:45:00|33855.4|33055.4|33799.7|32999.7|33868.7|33068.7|33774.7|32974.7|3
1695214200000|2023-09-20 12:50:00|33799.6|32999.6|33734.3|32934.3|33799.6|32999.6|33734.3|32934.3|2
1695214500000|2023-09-20 12:55:00|33715.3|32915.3|33689.2|32889.2|33715.3|32915.3|33673.9|32873.9|2
1695214800000|2023-09-20 13:00:00|33676.7|32876.7|33689.6|32889.6|33710|32910|33676.7|32876.7|0
1695215100000|2023-09-20 13:05:00|33689.5|32889.5|33689|32889|33693.9|32893.9|33660.5|32860.5|1
1695215400000|2023-09-20 13:10:00|33692.6|32892.6|33711.4|32911.4|33722.2|32922.2|33692.6|32892.6|1
1695215700000|2023-09-20 13:15:00|33728.3|32928.3|33763|32963|33776.6|32976.6|33719.9|32919.9|0
1695216000000|2023-09-20 13:20:00|33768.8|32968.8|33695|32895|33774.7|32974.7|33695|32895|2
1695216300000|2023-09-20 13:25:00|33700|32900|33594.1|32794.1|33709.4|32909.4|33594.1|32794.1|1
1695216600000|2023-09-20 13:30:00|33615.9|32815.9|33683.4|32883.4|33704.8|32904.8|33609|32809|1
1695216900000|2023-09-20 13:35:00|33677.5|32877.5|33697.9|32897.9|33721.6|32921.6|33660.4|32860.4|1
1695217200000|2023-09-20 13:40:00|33708.5|32908.5|33722.8|32922.8|33745.5|32945.5|33707.4|32907.4|2
1695217500000|2023-09-20 13:45:00|33715.9|32915.9|33712.5|32912.5|33740.2|32940.2|33706.9|32906.9|1
1695217800000|2023-09-20 13:50:00|33712.4|32912.4|33706.3|32906.3|33712.4|32912.4|33705.3|32905.3|0
1695218100000|2023-09-20 13:55:00|33734|32934|33745|32945|33769|32969|33707.7|32907.7|7
1695218400000|2023-09-20 14:00:00|33752.3|32952.3|33767.8|32967.8|33782.9|32982.9|33752.3|32952.3|3
1695218700000|2023-09-20 14:05:00|33771.7|32971.7|33785.2|32985.2|33785.2|32985.2|33771.7|32971.7|2
1695219000000|2023-09-20 14:10:00|33786.6|32986.6|33786.6|32986.6|33786.6|32986.6|33786.6|32986.6|0
1695219300000|2023-09-20 14:15:00|33789.5|32989.5|33797.5|32997.5|33836.1|33036.1|33756.3|32956.3|4
1695219600000|2023-09-20 14:20:00|33791.7|32991.7|33705.8|32905.8|33791.7|32991.7|33705.8|32905.8|2
1695219900000|2023-09-20 14:25:00|33701.8|32901.8|33594.1|32794.1|33727.7|33248.3|33214.5|32791.1|13
1695220200000|2023-09-20 14:30:00|33594|32794|33616.7|32816.7|33616.7|33166.8|33203.6|32794|2
1695220500000|2023-09-20 14:35:00|33616.6|32816.6|33678.7|32878.7|33678.7|33250.4|33278.1|32816.6|14
1695220800000|2023-09-20 14:40:00|33681.6|32881.6|33714.4|32914.4|33717.3|33267.2|33307.2|32858.2|3
1695221100000|2023-09-20 14:45:00|33710.6|32910.6|33808.5|33008.5|33808.5|33342.6|33365.5|32910.6|4
1695221400000|2023-09-20 14:50:00|33807.5|33007.5|33833.4|33033.4|33835.9|33035.9|33800.3|33000.3|0
1695221700000|2023-09-20 14:55:00|33831.9|33031.9|33833.1|33033.1|33837.5|33037.5|33825|33025|0
1695222000000|2023-09-20 15:00:00|33837.5|33037.5|33875.5|33075.5|33878.4|33078.4|33834.5|33034.5|4
1695222300000|2023-09-20 15:05:00|33875.4|33075.4|33927.4|33127.4|33928.5|33490.1|33530.1|33075.4|4
1695222600000|2023-09-20 15:10:00|33561.4|33521.4|33974.7|33174.7|34018|33521.4|33540.1|33119.4|10
1695222900000|2023-09-20 15:15:00|33985.2|33185.2|33979|33179|34023|33223|33965.9|33165.9|4
1695223200000|2023-09-20 15:20:00|33978.9|33178.9|33910.6|33110.6|33978.9|33178.9|33891.3|33091.3|2
1695223500000|2023-09-20 15:25:00|33909.1|33109.1|33910.9|33110.9|33912|33112|33888.7|33088.7|0
1695223800000|2023-09-20 15:30:00|33916.7|33116.7|33947|33147|33952.9|33152.9|33916.7|33116.7|0
1695224100000|2023-09-20 15:35:00|33941.8|33141.8|33935|33135|33941.8|33141.8|33931.3|33131.3|0
1695224400000|2023-09-20 15:40:00|33936.4|33136.4|33941.4|33141.4|33942.9|33142.9|33933.5|33133.5|1
1695224700000|2023-09-20 15:45:00|33944.3|33144.3|33929.4|33129.4|33946.4|33146.4|33903.6|33103.6|2
1695225000000|2023-09-20 15:50:00|33929.3|33129.3|33929.3|33129.3|33929.3|33129.3|33929.3|33129.3|0
1695225300000|2023-09-20 15:55:00|33934.5|33134.5|33939.9|33139.9|33939.9|33139.9|33934.5|33134.5|0
1695225600000|2023-09-20 16:00:00|33951.8|33151.8|33937.7|33137.7|33962.8|33162.8|33937.7|33137.7|1
1695225900000|2023-09-20 16:05:00|33947.1|33147.1|33949.9|33149.9|33970.4|33170.4|33947|33147|3
1695226200000|2023-09-20 16:10:00|33947.8|33147.8|33937.1|33137.1|33947.8|33147.8|33937.1|33137.1|0
1695226500000|2023-09-20 16:15:00|33937|33137|33936.1|33136.1|33940.8|33140.8|33930.8|33130.8|0
1695226800000|2023-09-20 16:20:00|33935.7|33135.7|33903|33103|33936.4|33136.4|33874.9|33074.9|1
1695227100000|2023-09-20 16:25:00|33914.6|33114.6|33932.6|33132.6|33932.7|33132.7|33914.6|33114.6|3
1695227400000|2023-09-20 16:30:00|33931.2|33131.2|33913.6|33113.6|33931.2|33131.2|33907.6|33107.6|3
1695227700000|2023-09-20 16:35:00|33913.5|33113.5|33913.5|33113.5|33913.5|33113.5|33913.5|33113.5|0
1695228000000|2023-09-20 16:40:00|33913.4|33113.4|33913.4|33113.4|33913.4|33113.4|33913.4|33113.4|0
1695228300000|2023-09-20 16:45:00|33913.3|33113.3|33911.8|33111.8|33919.3|33119.3|33894.1|33094.1|0
1695228600000|2023-09-20 16:50:00|33911.7|33111.7|33900.1|33100.1|33911.7|33111.7|33900.1|33100.1|0
1695228900000|2023-09-20 16:55:00|33900|33100|33890.2|33090.2|33907.5|33107.5|33877|33077|0
1695229200000|2023-09-20 17:00:00|33890.1|33090.1|33890.1|33090.1|33890.1|33090.1|33890.1|33090.1|0
1695229500000|2023-09-20 17:05:00|33913.3|33113.3|33903.7|33103.7|33942.3|33142.3|33903.7|33103.7|3
1695229800000|2023-09-20 17:10:00|33902.7|33102.7|33934.4|33134.4|33938.8|33138.8|33902.7|33102.7|0
1695230100000|2023-09-20 17:15:00|33902.5|33102.5|33918.7|33118.7|33921.2|33121.2|33899.6|33099.6|2
1695230400000|2023-09-20 17:20:00|33914.3|33114.3|33879.9|33079.9|33923.7|33123.7|33864.4|33064.4|4
1695230700000|2023-09-20 17:25:00|33881|33081|34006.9|33206.9|34041.8|33616.5|33656.5|33075.6|10
1695231000000|2023-09-20 17:30:00|34006.8|33206.8|34005.1|33205.1|34006.8|33206.8|33977.9|33177.9|0
1695231300000|2023-09-20 17:35:00|34005|33205|34005|33205|34005|33205|34005|33205|0
1695231600000|2023-09-20 17:40:00|34004.9|33204.9|34004.9|33204.9|34004.9|33204.9|34004.9|33204.9|0
1695231900000|2023-09-20 17:45:00|34012.8|33212.8|34016.5|33216.5|34020.9|33220.9|34006.9|33206.9|1
1695232200000|2023-09-20 17:50:00|34013.6|33213.6|34054.9|33254.9|34054.9|33254.9|34013.6|33213.6|2
1695232500000|2023-09-20 17:55:00|34059.3|33259.3|34073.5|33273.5|34086|33286|34058.2|33258.2|4
1695297600000|2023-09-21 12:00:00|34077.6|33277.6|34080.7|33280.7|34148.1|33348.1|34061.5|33261.5|6
1695297900000|2023-09-21 12:05:00|34092|33292|34017.1|33217.1|34097.3|33297.3|33985.1|33185.1|5
1695298200000|2023-09-21 12:10:00|34017|33217|34021.3|33221.3|34021.3|33221.3|34017|33217|0
1695298500000|2023-09-21 12:15:00|34021.2|33221.2|34021.2|33221.2|34021.2|33221.2|34021.2|33221.2|0
1695298800000|2023-09-21 12:20:00|33981.6|33181.6|33940.6|33140.6|33983.8|33183.8|33937|33137|1
1695299100000|2023-09-21 12:25:00|33946.2|33146.2|33985.6|33185.6|33985.6|33185.6|33946.2|33146.2|0
1695299400000|2023-09-21 12:30:00|33986.7|33186.7|33801.8|33001.8|33986.7|33186.7|33801.8|33001.8|2
1695299700000|2023-09-21 12:35:00|33791.9|32991.9|33791.4|32991.4|33865.3|33065.3|33778|32978|7
1695300000000|2023-09-21 12:40:00|33796.4|32996.4|33807.8|33007.8|33850.9|33050.9|33787.8|32987.8|2
1695300300000|2023-09-21 12:45:00|33807.7|33007.7|33782|32982|33807.7|33007.7|33782|32982|0
1695300600000|2023-09-21 12:50:00|33780.6|32980.6|33558.4|32758.4|33800.6|33000.6|33499.7|32699.7|25
1695300900000|2023-09-21 12:55:00|33610.7|32810.7|33568.3|32768.3|33610.7|32810.7|33534.4|32734.4|2
1695301200000|2023-09-21 13:00:00|33569.4|32769.4|33657.3|32857.3|33662.3|32862.3|33569.4|32769.4|1
1695301500000|2023-09-21 13:05:00|33666.9|32866.9|33678.1|32878.1|33678.1|32878.1|33656.9|32856.9|0
1695301800000|2023-09-21 13:10:00|33771.6|32971.6|33737.2|32937.2|33792.2|32992.2|33731.1|32931.1|0
1695302100000|2023-09-21 13:15:00|33737.1|32937.1|33749.2|32949.2|33752.4|32952.4|33737.1|32937.1|0
1695302400000|2023-09-21 13:20:00|33763.3|32963.3|33788.1|32988.1|33798.1|32998.1|33743.5|32943.5|0
1695302700000|2023-09-21 13:25:00|33807.8|33007.8|33785.1|32985.1|33807.8|33007.8|33760.9|32960.9|1
1695303000000|2023-09-21 13:30:00|33768.1|32968.1|33778.7|32978.7|33783.3|32983.3|33740.9|32940.9|0
1695303300000|2023-09-21 13:35:00|33817.2|33017.2|33789.2|32989.2|33827.2|33027.2|33776.8|32976.8|2
1695303600000|2023-09-21 13:40:00|33787.7|32987.7|33783.8|32983.8|33793.1|32993.1|33782.4|32982.4|3
1695303900000|2023-09-21 13:45:00|33817.6|33017.6|33835.9|33035.9|33838.4|33038.4|33817.6|33017.6|4
1695304200000|2023-09-21 13:50:00|33841.6|33041.6|33833.3|33033.3|33869.4|33069.4|33832.3|33032.3|3
1695304500000|2023-09-21 13:55:00|33821.1|33021.1|33821.2|33021.2|33834.3|33034.3|33815.7|33015.7|0
1695304800000|2023-09-21 14:00:00|33842.4|33042.4|33848.1|33048.1|33879.1|33079.1|33842.1|33042.1|1
1695305100000|2023-09-21 14:05:00|33842.5|33042.5|33841.6|33041.6|33845.6|33045.6|33827|33027|0
1695305400000|2023-09-21 14:10:00|33835.9|33035.9|33841.5|33041.5|33841.6|33041.6|33832.7|33032.7|1
1695305700000|2023-09-21 14:15:00|33841.4|33041.4|33841.4|33041.4|33841.4|33041.4|33841.4|33041.4|0
1695306000000|2023-09-21 14:20:00|33844.2|33044.2|33841.3|33041.3|33844.2|33044.2|33838.6|33038.6|0
1695306300000|2023-09-21 14:25:00|33837.1|33037.1|33858.7|33058.7|33862.7|33062.7|33832.8|33032.8|1
1695306600000|2023-09-21 14:30:00|33857.3|33057.3|33850|33050|33857.3|33057.3|33829.1|33029.1|1
1695306900000|2023-09-21 14:35:00|33864.2|33064.2|33899.4|33099.4|33902.3|33102.3|33864.2|33064.2|3
1695307200000|2023-09-21 14:40:00|33899.3|33099.3|33902.1|33102.1|33902.2|33102.2|33899.3|33099.3|0
1695307500000|2023-09-21 14:45:00|33888|33088|33874.5|33074.5|33888|33088|33859.4|33059.4|2
1695307800000|2023-09-21 14:50:00|33852.4|33052.4|33875.2|33075.2|33875.2|33075.2|33846.8|33046.8|1
1695308100000|2023-09-21 14:55:00|33879.4|33079.4|33877.9|33077.9|33879.4|33079.4|33877.9|33077.9|0
1695308400000|2023-09-21 15:00:00|33885.5|33085.5|33883.6|33083.6|33901.9|33101.9|33880.8|33080.8|0
1695308700000|2023-09-21 15:05:00|33894.9|33094.9|33884.9|33084.9|33894.9|33094.9|33873.6|33073.6|1
1695309000000|2023-09-21 15:10:00|33884.8|33084.8|33882|33082|33884.8|33084.8|33880.6|33080.6|0
1695309300000|2023-09-21 15:15:00|33879.1|33079.1|33879.4|33079.4|33879.4|33079.4|33876.3|33076.3|0
1695309600000|2023-09-21 15:20:00|33880.8|33080.8|33836.3|33036.3|33886.4|33406.4|33446.4|33025|6
1695309900000|2023-09-21 15:25:00|33836.2|33036.2|33871.4|33071.4|33871.4|33071.4|33830.5|33030.5|4
1695310200000|2023-09-21 15:30:00|33863.4|33063.4|33872.7|33072.7|33881.8|33081.8|33863.4|33063.4|1
1695310500000|2023-09-21 15:35:00|33877|33077|33869|33069|33885.2|33085.2|33857.3|33057.3|3
1695310800000|2023-09-21 15:40:00|33861.5|33061.5|33870|33070|33870|33070|33853.4|33053.4|0
1695311100000|2023-09-21 15:45:00|33864.7|33064.7|33474.4|33434.4|33868.5|33434.4|33474.4|33060|0
1695311400000|2023-09-21 15:50:00|33868.5|33068.5|33868.4|33068.4|33868.5|33068.5|33868.4|33068.4|1
1695311700000|2023-09-21 15:55:00|33868.3|33068.3|33851.6|33051.6|33868.3|33068.3|33847|33047|0
1695312000000|2023-09-21 16:00:00|33851.5|33051.5|33858.5|33058.5|33874.3|33074.3|33828.4|33028.4|2
1695312300000|2023-09-21 16:05:00|33860.7|33060.7|33785.4|32985.4|33860.7|33060.7|33785.4|32985.4|12
1695312600000|2023-09-21 16:10:00|33777.3|32977.3|33736.7|32936.7|33806.4|33006.4|33729.2|32929.2|4
1695312900000|2023-09-21 16:15:00|33724.2|32924.2|33723.8|32923.8|33777.6|32977.6|33719.1|32919.1|2
1695313200000|2023-09-21 16:20:00|33722.7|32922.7|33634.2|32834.2|33722.7|32922.7|33535.1|32735.1|36
1695313500000|2023-09-21 16:25:00|33631.3|32831.3|33656.1|32856.1|33663.6|32863.6|33606.1|32806.1|1
1695313800000|2023-09-21 16:30:00|33634.9|32834.9|33685|32885|33685|32885|33629.6|32829.6|1
1695314100000|2023-09-21 16:35:00|33683.9|32883.9|33718.1|32918.1|33745.3|32945.3|33677.2|32877.2|3
1695314400000|2023-09-21 16:40:00|33711|32911|33753.1|32953.1|33753.1|32953.1|33696|32896|0
1695314700000|2023-09-21 16:45:00|33753|32953|33684.1|32884.1|33759.4|32959.4|33675.7|32875.7|2
1695315000000|2023-09-21 16:50:00|33674.3|32874.3|33713.6|32913.6|33758.7|32958.7|33658.7|32858.7|3
1695315300000|2023-09-21 16:55:00|33733.6|32933.6|33791|32991|33827.8|33027.8|33692.4|32892.4|4
1695315600000|2023-09-21 17:00:00|33793.2|32993.2|33810.7|33010.7|33861.6|33061.6|33755.2|32955.2|3
1695315900000|2023-09-21 17:05:00|33813.8|33013.8|33797.1|32997.1|33813.8|33013.8|33797.1|32997.1|1
1695316200000|2023-09-21 17:10:00|33797|32997|33839.6|33039.6|33842.9|33042.9|33794.8|32994.8|1
1695316500000|2023-09-21 17:15:00|33850.9|33050.9|33780.3|32980.3|33858.5|33058.5|33684.1|32884.1|3
1695316800000|2023-09-21 17:20:00|33805.3|33005.3|33801.8|33001.8|33806.4|33006.4|33719.4|32919.4|7
1695317100000|2023-09-21 17:25:00|33784.9|32984.9|33772.4|32972.4|33807.8|33007.8|33768.2|32968.2|11
1695317400000|2023-09-21 17:30:00|33771|32971|33680.2|32880.2|33771|32971|33673.4|32873.4|6
1695317700000|2023-09-21 17:35:00|33693|32893|33766.8|32966.8|33766.8|32966.8|33680.5|32880.5|8
1695318000000|2023-09-21 17:40:00|33759.7|32959.7|33734.3|32934.3|33759.7|32959.7|33729.7|32929.7|0
1695318300000|2023-09-21 17:45:00|33723|32923|33719.7|32919.7|33723|32923|33719.7|32919.7|0
1695318600000|2023-09-21 17:50:00|33710.2|32910.2|33736.5|32936.5|33736.5|32936.5|33710.1|32910.1|2
1695318900000|2023-09-21 17:55:00|33732.3|32932.3|33745.9|32945.9|33750|32950|33656.8|32856.8|5
1695384000000|2023-09-22 12:00:00|33702.4|32902.4|33757|32957|33806.8|33006.8|33702.2|32902.2|2
1695384300000|2023-09-22 12:05:00|33750.1|32950.1|33809.8|33009.8|33815.8|33015.8|33750.1|32950.1|1
1695384600000|2023-09-22 12:10:00|33807.6|33007.6|33801.2|33001.2|33865.6|33065.6|33799.9|32999.9|2
1695384900000|2023-09-22 12:15:00|33769.7|32969.7|33881.5|33081.5|33882.9|33082.9|33769.7|32969.7|2
1695385200000|2023-09-22 12:20:00|33892.6|33092.6|33896.4|33096.4|33917.6|33117.6|33882.9|33082.9|11
1695385500000|2023-09-22 12:25:00|33900.5|33100.5|33909.9|33109.9|33919.1|33119.1|33900.5|33100.5|1
1695385800000|2023-09-22 12:30:00|33922.4|33122.4|33914.8|33114.8|33922.4|33122.4|33914.8|33114.8|0
1695386100000|2023-09-22 12:35:00|33948.3|33148.3|34008.2|33208.2|34008.2|33571.5|33611.5|33144.4|7
1695386400000|2023-09-22 12:40:00|34013.2|33213.2|34056.8|33256.8|34143.5|33343.5|34013.2|33213.2|20
1695386700000|2023-09-22 12:45:00|34059|33259|34051.7|33251.7|34059|33259|34051.7|33251.7|0
1695387000000|2023-09-22 12:50:00|34068.3|33268.3|33877.6|33077.6|34068.3|33268.3|33877.6|33077.6|3
1695387300000|2023-09-22 12:55:00|33867.2|33067.2|33825.2|33025.2|33878.2|33078.2|33825.2|33025.2|0
1695387600000|2023-09-22 13:00:00|33821.8|33021.8|33859.2|33059.2|33859.3|33059.3|33820.5|33020.5|1
1695387900000|2023-09-22 13:05:00|33862|33062|33839.8|33039.8|33900.7|33454.2|33494.2|33039.8|6
1695388200000|2023-09-22 13:10:00|33839.7|33039.7|33912.3|33112.3|33915.6|33115.6|33817.7|33017.7|7
1695388500000|2023-09-22 13:15:00|33901.3|33101.3|33910.5|33110.5|33933.6|33133.6|33890.4|33090.4|2
1695388800000|2023-09-22 13:20:00|33907.7|33107.7|33810.8|33010.8|33914.4|33114.4|33810.8|33010.8|2
1695389100000|2023-09-22 13:25:00|33809.4|33009.4|33799.5|32999.5|33819.4|33019.4|33787.1|32987.1|1
1695389400000|2023-09-22 13:30:00|33792.6|32992.6|33781.1|32981.1|33798.1|32998.1|33768.2|32968.2|1
1695389700000|2023-09-22 13:35:00|33774.5|32974.5|33829.6|33029.6|33846|33046|33774.5|32974.5|2
1695390000000|2023-09-22 13:40:00|33837.9|33037.9|33861.9|33061.9|33883|33083|33837.6|33037.6|0
1695390300000|2023-09-22 13:45:00|33863.2|33063.2|33883.5|33083.5|33903.6|33103.6|33863.2|33063.2|0
1695390600000|2023-09-22 13:50:00|33884.9|33084.9|33884.3|33084.3|33886|33086|33884.3|33084.3|0
1695390900000|2023-09-22 13:55:00|33891.2|33091.2|33901.6|33101.6|33932.8|33132.8|33891.2|33091.2|1
1695391200000|2023-09-22 14:00:00|33901.8|33101.8|33921.2|33121.2|33921.2|33121.2|33901.8|33101.8|1
1695391500000|2023-09-22 14:05:00|33922.5|33122.5|33922.5|33122.5|33922.5|33122.5|33922.5|33122.5|0
1695391800000|2023-09-22 14:10:00|33919.7|33119.7|33947.3|33147.3|33947.3|33147.3|33919.7|33119.7|0
1695392100000|2023-09-22 14:15:00|33980.3|33180.3|33982|33182|33983.5|33183.5|33978|33178|1
1695392400000|2023-09-22 14:20:00|33986.1|33186.1|33935.2|33135.2|33992.6|33541.4|33581.4|33117.1|15
1695392700000|2023-09-22 14:25:00|33937.5|33137.5|33961.9|33161.9|33980|33180|33937.5|33137.5|7
1695393000000|2023-09-22 14:30:00|33961.8|33161.8|33960.4|33160.4|33961.8|33161.8|33957.7|33157.7|0
1695393300000|2023-09-22 14:35:00|33961.8|33161.8|33961.7|33161.7|33961.8|33161.8|33961.7|33161.7|0
1695393600000|2023-09-22 14:40:00|33961.6|33161.6|33961.6|33161.6|33961.6|33161.6|33961.6|33161.6|0
1695393900000|2023-09-22 14:45:00|33946.8|33146.8|33969.2|33169.2|33969.3|33169.3|33946.8|33146.8|0
1695394200000|2023-09-22 14:50:00|33965.1|33165.1|33969.1|33169.1|33969.2|33169.2|33965.1|33165.1|0
1695394500000|2023-09-22 14:55:00|33967.8|33167.8|34014|33214|34017.7|33217.7|33966.6|33166.6|0
1695394800000|2023-09-22 15:00:00|33992.1|33192.1|33981|33181|33992.1|33192.1|33973.8|33173.8|5
1695395100000|2023-09-22 15:05:00|33986.4|33186.4|33991.3|33191.3|34000.5|33200.5|33982.3|33182.3|1
1695395400000|2023-09-22 15:10:00|33991.2|33191.2|33991.2|33191.2|33991.2|33191.2|33991.2|33191.2|0
1695395700000|2023-09-22 15:15:00|33996.4|33196.4|33988.6|33188.6|33996.4|33196.4|33988.6|33188.6|0
1695396000000|2023-09-22 15:20:00|33985.9|33185.9|34002.9|33202.9|34011.5|33211.5|33984.5|33184.5|5
1695396300000|2023-09-22 15:25:00|34000.1|33200.1|33966.3|33166.3|34005.4|33205.4|33963.8|33163.8|4
1695396600000|2023-09-22 15:30:00|33966.2|33166.2|33986.1|33186.1|33986.2|33186.2|33966.2|33166.2|0
1695396900000|2023-09-22 15:35:00|33966.9|33166.9|33953.5|33153.5|33966.9|33532.2|33572.2|33114.5|2
1695397200000|2023-09-22 15:40:00|33921.3|33121.3|33931.2|33131.2|33931.2|33131.2|33921.3|33121.3|1
1695397500000|2023-09-22 15:45:00|33929.8|33129.8|33915.6|33115.6|33929.8|33129.8|33911.6|33111.6|1
1695397800000|2023-09-22 15:50:00|33914.2|33114.2|33905.9|33105.9|33914.2|33114.2|33904.6|33104.6|0
1695398100000|2023-09-22 15:55:00|33899.1|33099.1|33904.4|33104.4|33910|33110|33889.4|33089.4|0
1695398400000|2023-09-22 16:00:00|33923.1|33123.1|33923.4|33123.4|33923.5|33123.5|33923.1|33123.1|0
1695398700000|2023-09-22 16:05:00|33923.3|33123.3|33923.3|33123.3|33923.3|33123.3|33923.3|33123.3|0
1695399000000|2023-09-22 16:10:00|33921.9|33121.9|33899.4|33099.4|33931.5|33131.5|33885.7|33085.7|7
1695399300000|2023-09-22 16:15:00|33899.3|33099.3|33903.4|33103.4|33904.8|33104.8|33899.3|33099.3|0
1695399600000|2023-09-22 16:20:00|33903.3|33103.3|33914.9|33114.9|33917.4|33117.4|33903.3|33103.3|0
1695399900000|2023-09-22 16:25:00|33909.4|33109.4|33919.5|33119.5|33922.6|33122.6|33909.4|33109.4|0
1695400200000|2023-09-22 16:30:00|33925|33125|33932.4|33132.4|33936.1|33136.1|33925|33125|4
1695400500000|2023-09-22 16:35:00|33906|33106|33915.7|33115.7|33915.7|33115.7|33897.5|33097.5|1
1695400800000|2023-09-22 16:40:00|33914.3|33114.3|33919.7|33119.7|33920.9|33120.9|33914.3|33114.3|0
1695401100000|2023-09-22 16:45:00|33918.3|33118.3|33917.1|33117.1|33918.3|33118.3|33917.1|33117.1|0
1695401400000|2023-09-22 16:50:00|33913|33113|33912.9|33112.9|33913|33113|33912.9|33112.9|0
1695401700000|2023-09-22 16:55:00|33912.8|33112.8|33913.9|33113.9|33914|33114|33912.8|33112.8|0
1695402000000|2023-09-22 17:00:00|33903|33103|33846.7|33046.7|33903|33103|33846.7|33046.7|2
1695402300000|2023-09-22 17:05:00|33852.6|33052.6|33852.5|33052.5|33852.6|33052.6|33852.5|33052.5|0
1695402600000|2023-09-22 17:10:00|33853.8|33053.8|33836.9|33036.9|33862.7|33062.7|33834.7|33034.7|2
1695402900000|2023-09-22 17:15:00|33834.2|33034.2|33834.1|33034.1|33836.8|33036.8|33824.4|33024.4|2
1695403200000|2023-09-22 17:20:00|33835.4|33035.4|33822.1|33022.1|33836.3|33036.3|33808.7|33008.7|5
1695403500000|2023-09-22 17:25:00|33846.7|33046.7|33844.6|33044.6|33899.2|33099.2|33824.8|33024.8|17
1695403800000|2023-09-22 17:30:00|33829.9|33029.9|33873.8|33073.8|33882.7|33082.7|33824.1|33024.1|7
1695404100000|2023-09-22 17:35:00|33878.3|33078.3|33881.5|33081.5|33912.6|33112.6|33873.8|33073.8|0
1695404400000|2023-09-22 17:40:00|33886|33086|33903|33103|33920.1|33120.1|33883.7|33083.7|2
1695404700000|2023-09-22 17:45:00|33892|33092|33880.7|33080.7|33892|33092|33870.5|33070.5|1
1695405000000|2023-09-22 17:50:00|33880.6|33080.6|33822.1|33022.1|33904.7|33104.7|33784.6|32984.6|4
1695405300000|2023-09-22 17:55:00|33842.4|33042.4|33777.3|32977.3|33842.4|33042.4|33750|32950|7
1695643200000|2023-09-25 12:00:00|33710.8|32910.8|33679.5|32879.5|33839.4|33039.4|33675.7|32875.7|18
1695643500000|2023-09-25 12:05:00|33679.4|32879.4|33779.3|32979.3|33779.3|32979.3|33675.7|32875.7|3
1695643800000|2023-09-25 12:10:00|33766.8|32966.8|33731.8|32931.8|33766.8|32966.8|33705.6|32905.6|0
1695644100000|2023-09-25 12:15:00|33720.5|32920.5|33721.7|32921.7|33776.7|32976.7|33713|32913|1
1695644400000|2023-09-25 12:20:00|33726.7|32926.7|33745.4|32945.4|33752.9|32952.9|33726.7|32926.7|0
1695644700000|2023-09-25 12:25:00|33741.6|32941.6|33722.8|32922.8|33764.1|32964.1|33715.3|32915.3|3
1695645000000|2023-09-25 12:30:00|33721.5|32921.5|33671.5|32871.5|33724|32924|33599.1|32799.1|7
1695645300000|2023-09-25 12:35:00|33656.5|32856.5|33692.7|32892.7|33726.4|32926.4|33656.5|32856.5|1
1695645600000|2023-09-25 12:40:00|33685.2|32885.2|33700.1|32900.1|33708.8|32908.8|33675.1|32875.1|0
1695645900000|2023-09-25 12:45:00|33682.6|32882.6|33705|32905|33713.7|32913.7|33647.6|32847.6|5
1695646200000|2023-09-25 12:50:00|33704.9|32904.9|33721.1|32921.1|33752.4|32952.4|33626.2|32826.2|3
1695646500000|2023-09-25 12:55:00|33702.4|32902.4|33674.9|32874.9|33702.4|32902.4|33653.6|32853.6|3
1695646800000|2023-09-25 13:00:00|33691.1|32891.1|33703.5|32903.5|33771|32971|33657.3|32857.3|8
1695647100000|2023-09-25 13:05:00|33689.8|32889.8|33684.7|32884.7|33689.8|32889.8|33684.7|32884.7|1
1695647400000|2023-09-25 13:10:00|33677.2|32877.2|33722.1|32922.1|33722.1|32922.1|33648.4|32848.4|3
1695647700000|2023-09-25 13:15:00|33720.9|32920.9|33720.8|32920.8|33725.8|32925.8|33720.8|32920.8|0
1695648000000|2023-09-25 13:20:00|33717.1|32917.1|33724.5|32924.5|33727|32927|33717.1|32917.1|0
1695648300000|2023-09-25 13:25:00|33724.4|32924.4|33678.1|32878.1|33724.4|32924.4|33678.1|32878.1|1
1695648600000|2023-09-25 13:30:00|33680.6|32880.6|33634.3|32834.3|33691.8|32891.8|33634.3|32834.3|6
1695648900000|2023-09-25 13:35:00|33656.7|32856.7|33674.2|32874.2|33676.8|32876.8|33656.7|32856.7|2
1695649200000|2023-09-25 13:40:00|33645.5|32845.5|33669.1|32869.1|33672.9|32872.9|33616.7|32816.7|5
1695649500000|2023-09-25 13:45:00|33679.1|32879.1|33675.3|32875.3|33680.4|32880.4|33659.1|32859.1|0
1695649800000|2023-09-25 13:50:00|33675.2|32875.2|33631.5|32831.5|33675.2|32875.2|33611.5|32811.5|5
1695650100000|2023-09-25 13:55:00|33659.1|32859.1|33725.1|32925.1|33733.9|32933.9|33659.1|32859.1|7
1695650400000|2023-09-25 14:00:00|33733.8|32933.8|33721.2|32921.2|33745|32945|33706.3|32906.3|3
1695650700000|2023-09-25 14:05:00|33712.4|32912.4|33748.5|32948.5|33751|32951|33709.9|32909.9|0
1695651000000|2023-09-25 14:10:00|33743.5|32943.5|33742.2|32942.2|33743.5|32943.5|33723.5|32923.5|0
1695651300000|2023-09-25 14:15:00|33743.5|32943.5|33822.1|33022.1|33823.4|33023.4|33736|32936|2
1695651600000|2023-09-25 14:20:00|33820.9|33020.9|33773.3|32973.3|33823.3|33380.8|33420.8|32934.7|9
1695651900000|2023-09-25 14:25:00|33775.8|32975.8|33750.8|32950.8|33775.8|33367.1|33407|32948.3|2
1695652200000|2023-09-25 14:30:00|33742.1|32942.1|33750.6|32950.6|33760.7|32960.7|33742.1|32942.1|1
1695652500000|2023-09-25 14:35:00|33755.6|32955.6|33755.6|32955.6|33755.6|32955.6|33755.6|32955.6|0
1695652800000|2023-09-25 14:40:00|33755.5|32955.5|33735.5|32935.5|33755.5|32955.5|33735.5|32935.5|0
1695653100000|2023-09-25 14:45:00|33733|32933|33636.8|32836.8|33736.7|32936.7|33636.8|32836.8|20
1695653400000|2023-09-25 14:50:00|33631.9|32831.9|33650.5|32850.5|33679.2|32879.2|33621.8|32821.8|2
1695653700000|2023-09-25 14:55:00|33645.5|32845.5|33614.2|32814.2|33648|32848|33606.8|32806.8|3
1695654000000|2023-09-25 15:00:00|33614.1|32814.1|33631.6|32831.6|33646.5|32846.5|33607.9|32807.9|2
1695654300000|2023-09-25 15:05:00|33632.8|32832.8|33630.3|32830.3|33632.8|32832.8|33630.3|32830.3|0
1695654600000|2023-09-25 15:10:00|33630.2|32830.2|33630.2|32830.2|33630.2|32830.2|33630.2|32830.2|0
1695654900000|2023-09-25 15:15:00|33628.9|32828.9|33658.8|32858.8|33668.9|32868.9|33628.9|32828.9|2
1695655200000|2023-09-25 15:20:00|33663.8|32863.8|33675|32875|33675|32875|33663.8|32863.8|0
1695655500000|2023-09-25 15:25:00|33668.8|32868.8|33739.8|32939.8|33739.8|32939.8|33663.8|32863.8|6
1695655800000|2023-09-25 15:30:00|33737.3|32937.3|33753.3|32953.3|33764.7|32964.7|33736|32936|2
1695656100000|2023-09-25 15:35:00|33758.3|32958.3|33729.6|32929.6|33763.3|32963.3|33728.4|32928.4|1
1695656400000|2023-09-25 15:40:00|33729.5|32929.5|33694.6|32894.6|33729.5|32929.5|33679.6|32879.6|3
1695656700000|2023-09-25 15:45:00|33687.1|32887.1|33704.5|32904.5|33710.8|32910.8|33679.6|32879.6|1
1695657000000|2023-09-25 15:50:00|33702|32902|33703.2|32903.2|33705.7|32905.7|33694.5|32894.5|0
1695657300000|2023-09-25 15:55:00|33700.7|32900.7|33690.6|32890.6|33700.7|32900.7|33685.6|32885.6|0
1695657600000|2023-09-25 16:00:00|33685.6|32885.6|33680.5|32880.5|33685.6|32885.6|33680.5|32880.5|0
1695657900000|2023-09-25 16:05:00|33689.3|32889.3|33701.7|32901.7|33703|32903|33689.3|32889.3|1
1695658200000|2023-09-25 16:10:00|33706.6|32906.6|33705.3|32905.3|33707.9|32907.9|33701.6|32901.6|0
1695658500000|2023-09-25 16:15:00|33727.7|32927.7|33721.3|32921.3|33739|32939|33717.6|32917.6|0
1695658800000|2023-09-25 16:20:00|33720.1|32920.1|33726.2|32926.2|33731.2|32931.2|33720.1|32920.1|0
1695659100000|2023-09-25 16:25:00|33723.7|32923.7|33696.3|32896.3|33725|32925|33696.3|32896.3|2
1695659400000|2023-09-25 16:30:00|33698.8|32898.8|33695|32895|33716.2|32916.2|33695|32895|2
1695659700000|2023-09-25 16:35:00|33683.8|32883.8|33681.2|32881.2|33695|32895|33678.8|32878.8|1
1695660000000|2023-09-25 16:40:00|33686.2|32886.2|33677.4|32877.4|33714.8|32914.8|33677.4|32877.4|4
1695660300000|2023-09-25 16:45:00|33671.1|32871.1|33684.7|32884.7|33696|32896|33671.1|32871.1|1
1695660600000|2023-09-25 16:50:00|33683.4|32883.4|33683.4|32883.4|33683.4|32883.4|33683.4|32883.4|0
1695660900000|2023-09-25 16:55:00|33684.6|32884.6|33678.4|32878.4|33684.6|32884.6|33678.4|32878.4|0
1695661200000|2023-09-25 17:00:00|33678.3|32878.3|33667.1|32867.1|33701.9|32901.9|33667.1|32867.1|2
1695661500000|2023-09-25 17:05:00|33672|32872|33662.1|32862.1|33672|32872|33662.1|32862.1|0
1695661800000|2023-09-25 17:10:00|33662|32862|33660.8|32860.8|33670.7|32870.7|33657.1|32857.1|0
1695662100000|2023-09-25 17:15:00|33660.7|32860.7|33668.1|32868.1|33668.1|32868.1|33660.7|32860.7|0
1695662400000|2023-09-25 17:20:00|33679.2|32879.2|33689.4|32889.4|33695.6|32895.6|33673.1|32873.1|0
1695662700000|2023-09-25 17:25:00|33689.3|32889.3|33618.1|32818.1|33703|32903|33618.1|32818.1|18
1695663000000|2023-09-25 17:30:00|33620.6|32820.6|33661.7|32861.7|33670.4|32870.4|33609.4|32809.4|4
1695663300000|2023-09-25 17:35:00|33661.6|32861.6|33661.6|32861.6|33661.6|32861.6|33661.6|32861.6|0
1695663600000|2023-09-25 17:40:00|33657.8|32857.8|33660.3|32860.3|33664.1|32864.1|33652.8|32852.8|1
1695663900000|2023-09-25 17:45:00|33666.5|32866.5|33676.4|32876.4|33676.4|32876.4|33666.5|32866.5|0
1695664200000|2023-09-25 17:50:00|33680.1|32880.1|33692.5|32892.5|33692.6|32892.6|33666.4|32866.4|1
1695664500000|2023-09-25 17:55:00|33693.8|32893.8|33652.4|32852.4|33693.8|32893.8|33652.4|32852.4|3
1695729600000|2023-09-26 12:00:00|33715|32915|33699.3|32899.3|33756.3|32956.3|33699.3|32899.3|1
1695729900000|2023-09-26 12:05:00|33691.8|32891.8|33804.9|33004.9|33806.1|33006.1|33671.8|32871.8|19
1695730200000|2023-09-26 12:10:00|33763.8|32963.8|33820.9|33020.9|33826.9|33026.9|33763.8|32963.8|2
1695730500000|2023-09-26 12:15:00|33804.4|33004.4|33762.5|32962.5|33816.1|33016.1|33754.9|32954.9|2
1695730800000|2023-09-26 12:20:00|33757.4|32957.4|33764.9|32964.9|33792.1|32992.1|33722.4|32922.4|11
1695731100000|2023-09-26 12:25:00|33775.8|32975.8|33751|32951|33775.8|32975.8|33741|32941|0
1695731400000|2023-09-26 12:30:00|33752.2|32952.2|33742.2|32942.2|33757.2|32957.2|33742.2|32942.2|0
1695731700000|2023-09-26 12:35:00|33732.2|32932.2|33699.6|32899.6|33733.4|32933.4|33653.7|32853.7|3
1695732000000|2023-09-26 12:40:00|33694.8|32894.8|33704.5|32904.5|33712|32912|33694.8|32894.8|0
1695732300000|2023-09-26 12:45:00|33707|32907|33682.1|32882.1|33708.3|33290.8|33323|32879.6|4
1695732600000|2023-09-26 12:50:00|33691|32891|33678.2|32878.2|33708.1|32908.1|33671|32871|3
1695732900000|2023-09-26 12:55:00|33687.3|32887.3|33693.2|32893.2|33701.8|32901.8|33683.5|32883.5|1
1695733200000|2023-09-26 13:00:00|33696.8|32896.8|33808.7|33008.7|33808.7|33008.7|33696.8|32896.8|2
1695733500000|2023-09-26 13:05:00|33817.5|33017.5|33869.1|33069.1|33906.4|33106.4|33752|32952|7
1695733800000|2023-09-26 13:10:00|33867.8|33067.8|33838.3|33038.3|33867.8|33067.8|33834.7|33034.7|0
1695734100000|2023-09-26 13:15:00|33839.6|33039.6|33843.3|33043.3|33843.3|33043.3|33837.1|33037.1|0
1695734400000|2023-09-26 13:20:00|33833.6|33033.6|33849.4|33049.4|33849.4|33049.4|33831.1|33031.1|1
1695734700000|2023-09-26 13:25:00|33850.7|33050.7|33890|33090|33890|33090|33849.4|33049.4|2
1695735000000|2023-09-26 13:30:00|33900|33100|33921|33121|33923.5|33516.5|33523.3|33092.5|11
1695735300000|2023-09-26 13:35:00|33920.9|33120.9|33922.2|33122.2|33923.4|33123.4|33913.5|33113.5|0
1695735600000|2023-09-26 13:40:00|33920.9|33120.9|34005.7|33205.7|34005.7|33549.7|33563.7|33115.9|9
1695735900000|2023-09-26 13:45:00|34004.4|33204.4|33976.1|33176.1|34011.9|33211.9|33972.5|33172.5|4
1695736200000|2023-09-26 13:50:00|33977.4|33177.4|33987.3|33187.3|34000.9|33200.9|33976.1|33176.1|7
1695736500000|2023-09-26 13:55:00|33983.7|33183.7|33971.4|33171.4|33985.9|33185.9|33946.9|33146.9|0
1695736800000|2023-09-26 14:00:00|33970.2|33170.2|34008.7|33208.7|34031.1|33231.1|33970.1|33170.1|8
1695737100000|2023-09-26 14:05:00|33996.7|33196.7|33964.9|33164.9|34008.7|33208.7|33964.9|33164.9|0
1695737400000|2023-09-26 14:10:00|33964.8|33164.8|33951.1|33151.1|33968.5|33168.5|33951.1|33151.1|0
1695737700000|2023-09-26 14:15:00|33967.2|33167.2|33989.4|33189.4|33989.5|33189.5|33961.1|33161.1|1
1695738000000|2023-09-26 14:20:00|33990.6|33190.6|33986.6|33186.6|33990.6|33190.6|33965.8|33165.8|1
1695738300000|2023-09-26 14:25:00|33987.8|33187.8|33994.2|33194.2|34007.4|33580.2|33620.2|33187.8|2
1695738600000|2023-09-26 14:30:00|33994.1|33194.1|34006.4|33206.4|34015.5|33215.5|33985.5|33185.5|1
1695738900000|2023-09-26 14:35:00|34009|33209|33985.4|33185.4|34009|33209|33982.9|33182.9|2
1695739200000|2023-09-26 14:40:00|33991.4|33191.4|34007.7|33207.7|34007.8|33207.8|33991.4|33191.4|0
1695739500000|2023-09-26 14:45:00|34011.4|33211.4|34007.6|33207.6|34017.8|33217.8|33997.8|33197.8|3
1695739800000|2023-09-26 14:50:00|34015.1|33215.1|34015|33215|34015.1|33215.1|34015|33215|0
1695740100000|2023-09-26 14:55:00|34016.2|33216.2|34054.4|33254.4|34055.5|33597.1|33637.1|33211|10
1695740400000|2023-09-26 15:00:00|34055.6|33255.6|34061.2|33261.2|34099.8|33661.7|33675.1|33255.6|5
1695740700000|2023-09-26 15:05:00|34062.4|33262.4|34063.6|33263.6|34064.9|33264.9|34053.9|33253.9|3
1695741000000|2023-09-26 15:10:00|33675.2|33635.2|34066|33266|34066|33642|33664.7|33262.4|2
1695741300000|2023-09-26 15:15:00|34062.2|33262.2|34048.7|33248.7|34062.4|33262.4|34041.5|33241.5|2
1695741600000|2023-09-26 15:20:00|34050|33250|34052.6|33252.6|34057.6|33623.2|33645.9|33239.9|1
1695741900000|2023-09-26 15:25:00|34049|33249|34054.8|33254.8|34057.6|33257.6|34029.1|33229.1|7
1695742200000|2023-09-26 15:30:00|34053.6|33253.6|34028.7|33228.7|34061|33639.8|33679.8|33222.5|3
1695742500000|2023-09-26 15:35:00|34031.2|33231.2|34067|33267|34069.4|33269.4|34018.6|33218.6|5
1695742800000|2023-09-26 15:40:00|34055|33255|34033.3|33233.3|34058.9|33258.9|34015.4|33215.4|4
1695743100000|2023-09-26 15:45:00|34032|33232|34093.6|33293.6|34102|33644.5|33668.1|33232|9
1695743400000|2023-09-26 15:50:00|34081.6|33281.6|34065.5|33265.5|34095.8|33295.8|34065.5|33265.5|4
1695743700000|2023-09-26 15:55:00|34064.3|33264.3|34065.4|33265.4|34085.1|33285.1|34061.9|33261.9|0
1695744000000|2023-09-26 16:00:00|34057|33257|34059.3|33259.3|34071.4|33271.4|34051|33251|0
1695744300000|2023-09-26 16:05:00|34067.7|33267.7|34048.5|33248.5|34067.7|33267.7|34044.9|33244.9|0
1695744600000|2023-09-26 16:10:00|34048.4|33248.4|34060.4|33260.4|34071.2|33271.2|34044.8|33244.8|3
1695744900000|2023-09-26 16:15:00|34060.3|33260.3|34071.1|33271.1|34080.1|33280.1|34053.1|33253.1|1
1695745200000|2023-09-26 16:20:00|34069.9|33269.9|34095.9|33295.9|34095.9|33295.9|34065|33265|1
1695745500000|2023-09-26 16:25:00|34093.3|33293.3|34096.6|33296.6|34111.1|33311.1|34093.3|33293.3|3
1695745800000|2023-09-26 16:30:00|34115.7|33315.7|34155.2|33355.2|34178.8|33739.1|33779.1|33315.7|10
1695746100000|2023-09-26 16:35:00|34144.4|33344.4|34157.5|33357.5|34160|33360|34134.7|33334.7|4
1695746400000|2023-09-26 16:40:00|34155.1|33355.1|34151.2|33351.2|34156.4|33356.4|34150.1|33350.1|1
1695746700000|2023-09-26 16:45:00|34146.4|33346.4|34177.6|33377.6|34180|33380|34146.4|33346.4|2
1695747000000|2023-09-26 16:50:00|34177.5|33377.5|34173.9|33373.9|34177.5|33377.5|34171.5|33371.5|0
1695747300000|2023-09-26 16:55:00|34171.5|33371.5|34164.8|33364.8|34171.5|33371.5|34151.3|33351.3|0
1695747600000|2023-09-26 17:00:00|34155.2|33355.2|34149.9|33349.9|34155.2|33355.2|34149.9|33349.9|0
1695747900000|2023-09-26 17:05:00|34151.1|33351.1|34176.6|33376.6|34176.6|33759|33793|33351.1|1
1695748200000|2023-09-26 17:10:00|34212.4|33412.4|34338.7|33538.7|34338.7|33538.7|34185.6|33385.6|40
1695816000000|2023-09-27 12:00:00|34290.1|34266.1|34469.4|33669.4|34653.3|34266.1|34290.1|33534.5|19
1695816300000|2023-09-27 12:05:00|34455.7|33655.7|34473|33673|34473|33673|34389.9|33589.9|2
1695816600000|2023-09-27 12:10:00|34474.3|33674.3|34415.4|33615.4|34474.3|33674.3|34345.4|33545.4|5
1695816900000|2023-09-27 12:15:00|34410.7|33610.7|34423.9|33623.9|34432.5|33632.5|34398.9|33598.9|1
1695817200000|2023-09-27 12:20:00|34429.7|33629.7|34574.2|33774.2|34598|33798|34429.7|33629.7|8
1695817500000|2023-09-27 12:25:00|34575.3|33775.3|34616.5|33816.5|34616.5|34181.4|34210.8|33770.3|1
1695817800000|2023-09-27 12:30:00|34619|33819|34880.8|34080.8|35238.2|34438.2|34619|33819|33
1695818100000|2023-09-27 12:35:00|34885.4|34085.4|34961.9|34161.9|35041.6|34241.6|34805.6|34005.6|15
1695818400000|2023-09-27 12:40:00|34956.9|34156.9|35041.3|34241.3|35046.7|34246.7|34935.5|34135.5|13
1695818700000|2023-09-27 12:45:00|35043.8|34243.8|35037.3|34237.3|35085.4|34285.4|35013.9|34213.9|8
1695819000000|2023-09-27 12:50:00|35068.9|34268.9|35074.3|34274.3|35090.4|34290.4|35042.6|34242.6|4
1695819300000|2023-09-27 12:55:00|35074.2|34274.2|35127.9|34327.9|35171.8|34371.8|35054.2|34254.2|8
1695819600000|2023-09-27 13:00:00|35111|34311|35446.9|34646.9|35461.6|34661.6|35101.6|34301.6|41
1695819900000|2023-09-27 13:05:00|35457.6|34657.6|36346.2|35546.2|36346.2|35546.2|35448.4|34648.4|60
1695820200000|2023-09-27 13:10:00|36333.4|35533.4|36208.1|35408.1|36346.5|35794.8|35818.8|35271.9|42
1695820500000|2023-09-27 13:15:00|36209.3|35409.3|36226.5|35426.5|36286.2|35486.2|36171|35371|12
1695820800000|2023-09-27 13:20:00|36228.8|35428.8|35802.9|35002.9|36231.1|35431.1|35802.9|35002.9|13
1695821100000|2023-09-27 13:25:00|35801.7|35001.7|35789.6|34989.6|35815|35015|35789.6|34989.6|0
1695821400000|2023-09-27 13:30:00|35781.5|34981.5|35633.4|34833.4|35781.5|34981.5|35633.4|34833.4|9
1695821700000|2023-09-27 13:35:00|35638.8|34838.8|35716.2|34916.2|35772.7|34972.7|35609.7|34809.7|10
1695822000000|2023-09-27 13:40:00|35730.9|34930.9|35596.3|34796.3|35730.9|34930.9|35560.1|34760.1|8
1695822300000|2023-09-27 13:45:00|35623.3|34823.3|35610.1|34810.1|35623.3|34823.3|35568.9|34768.9|13
1695822600000|2023-09-27 13:50:00|35622.8|34822.8|35683|34883|35688.8|34888.8|35576.8|34776.8|4
1695822900000|2023-09-27 13:55:00|35684.3|34884.3|35665.5|34865.5|35684.3|34884.3|35665.5|34865.5|2
1695823200000|2023-09-27 14:00:00|35672.2|34872.2|35518.4|34718.4|35672.2|34872.2|35518.4|34718.4|18
1695823500000|2023-09-27 14:05:00|35512.6|34712.6|35537.3|34737.3|35537.3|34737.3|35436.1|34636.1|7
1695823800000|2023-09-27 14:10:00|35537.2|34737.2|35570.4|34770.4|35622.7|34822.7|35537.2|34737.2|7
1695824100000|2023-09-27 14:15:00|35568.1|34768.1|35420.7|34620.7|35571.1|34771.1|35420.7|34620.7|6
1695824400000|2023-09-27 14:20:00|35417.2|34617.2|35527|34727|35531.6|34731.6|35414.6|34614.6|15
1695824700000|2023-09-27 14:25:00|35525.8|34725.8|35515|34715|35531.6|34731.6|35515|34715|0
1695825000000|2023-09-27 14:30:00|35516.1|34716.1|35575.4|34775.4|35593.6|34793.6|35516.1|34716.1|2
1695825300000|2023-09-27 14:35:00|35617|34817|35514.5|34714.5|35693.3|34893.3|35514.5|34714.5|18
1695825600000|2023-09-27 14:40:00|35511|34711|35520.2|34720.2|35530.6|34730.6|35475.1|34675.1|8
1695825900000|2023-09-27 14:45:00|35515.5|34715.5|35560.9|34760.9|35560.9|34760.9|35514.4|34714.4|1
1695826200000|2023-09-27 14:50:00|35560.8|34760.8|35548.6|34748.6|35561.9|34761.9|35546.8|34746.8|2
1695826500000|2023-09-27 14:55:00|35534.5|34734.5|35522.1|34722.1|35534.5|34734.5|35511.7|34711.7|1
1695826800000|2023-09-27 15:00:00|35537.4|34737.4|35551.9|34751.9|35568.6|34768.6|35537.4|34737.4|2
1695827100000|2023-09-27 15:05:00|35561.4|34761.4|35551.9|34751.9|35562.5|34762.5|35540.3|34740.3|1
1695827400000|2023-09-27 15:10:00|35551.8|34751.8|35579.9|34779.9|35598.5|34798.5|35551.8|34751.8|4
1695827700000|2023-09-27 15:15:00|35559.8|34759.8|35555.1|34755.1|35559.8|34759.8|35550.4|34750.4|0
1695828000000|2023-09-27 15:20:00|35555|34755|35555|34755|35555|34755|35555|34755|0
1695828300000|2023-09-27 15:25:00|35551.5|34751.5|35554.9|34754.9|35554.9|34754.9|35548|34748|0
1695828600000|2023-09-27 15:30:00|35554.8|34754.8|35548.3|34748.3|35554.8|34754.8|35548.3|34748.3|0
1695828900000|2023-09-27 15:35:00|35548.2|34748.2|35542.4|34742.4|35548.2|34748.2|35542.4|34742.4|1
1695829200000|2023-09-27 15:40:00|35547|34747|35549.2|34749.2|35549.3|34749.3|35545.8|34745.8|0
1695829500000|2023-09-27 15:45:00|35566.6|34766.6|35602.1|34802.1|35763.2|35300.4|35180.8|34755|20
1695829800000|2023-09-27 15:50:00|35619.4|34819.4|35622.9|34822.9|35622.9|34822.9|35611.3|34811.3|1
1695830100000|2023-09-27 15:55:00|35622.8|34822.8|35643.9|34843.9|35643.9|34843.9|35619.4|34819.4|0
1695830400000|2023-09-27 16:00:00|35641.6|34841.6|35638.1|34838.1|35643.1|34843.1|35618.1|34818.1|2
1695830700000|2023-09-27 16:05:00|35638|34838|35657|34857|35678.5|35254.2|35294.2|34838|12
1695831000000|2023-09-27 16:10:00|35656.9|34856.9|35649.2|34849.2|35667.7|34867.7|35649.2|34849.2|1
1695831300000|2023-09-27 16:15:00|35649.1|34849.1|35638.6|34838.6|35649.1|34849.1|35613.3|34813.3|2
1695831600000|2023-09-27 16:20:00|35636.3|34836.3|35629.3|34829.3|35636.3|34836.3|35618.9|34818.9|3
1695831900000|2023-09-27 16:25:00|35623.5|34823.5|35576.6|34776.6|35623.5|35190.7|35230.7|34776.6|4
1695832200000|2023-09-27 16:30:00|35577.9|34777.9|35563.8|34763.8|35580.2|34780.2|35563.8|34763.8|1
1695832500000|2023-09-27 16:35:00|35563.7|34763.7|35361.1|34561.1|35563.7|34763.7|35343.7|34543.7|6
1695832800000|2023-09-27 16:40:00|35354.2|34554.2|35146|34346|35355.5|34555.5|35029.1|34229.1|4
1695833100000|2023-09-27 16:45:00|35147.1|34347.1|35155.4|34355.4|35155.4|34355.4|35057.9|34257.9|3
1695833400000|2023-09-27 16:50:00|35156.7|34356.7|35202.9|34402.9|35209.9|34409.9|35156.7|34356.7|2
1695833700000|2023-09-27 16:55:00|35150.5|34350.5|35183.1|34383.1|35202.9|34402.9|35150.5|34350.5|2
1695834000000|2023-09-27 17:00:00|35177.3|34377.3|35181.1|34381.1|35190|34390|35171.9|34371.9|3
1695834300000|2023-09-27 17:05:00|35174.2|34374.2|35120.4|34320.4|35174.2|34374.2|35082.4|34282.4|3
1695834600000|2023-09-27 17:10:00|35121.6|34321.6|35117.7|34317.7|35130.2|34330.2|35111.9|34311.9|1
1695834900000|2023-09-27 17:15:00|35116.5|34316.5|35128.5|34328.5|35144.8|34344.8|35108.4|34308.4|3
1695835200000|2023-09-27 17:20:00|35127.4|34327.4|35041.3|34241.3|35150.5|34350.5|35041.3|34241.3|6
1695835500000|2023-09-27 17:25:00|35035.7|34235.7|35029.4|34229.4|35056.6|34606.3|34642.3|34179.5|43
1695835800000|2023-09-27 17:30:00|35028.1|34228.1|35109.5|34309.5|35163.4|34363.4|34976.2|34176.2|4
1695836100000|2023-09-27 17:35:00|35109.4|34309.4|35109.4|34309.4|35109.4|34309.4|35109.4|34309.4|0
1695836400000|2023-09-27 17:40:00|35117.5|34317.5|35416.4|34616.4|35419.4|34619.4|35117.5|34317.5|3
1695836700000|2023-09-27 17:45:00|35408.3|34608.3|35436.1|34636.1|35436.2|34636.2|35408.3|34608.3|0
1695837000000|2023-09-27 17:50:00|35354|34554|35370.9|34570.9|35372.2|34572.2|35333.4|34533.4|2
1695837300000|2023-09-27 17:55:00|35369.5|34569.5|35296.5|34496.5|35369.5|34569.5|35226.6|34426.6|8
1695902400000|2023-09-28 12:00:00|34868|34068|34856.9|34056.9|34962.1|34162.1|34854.8|34054.8|6
1695902700000|2023-09-28 12:05:00|34851.9|34051.9|34912.6|34112.6|34920.5|34120.5|34830.2|34030.2|16
1695903000000|2023-09-28 12:10:00|34913.7|34113.7|34900.4|34100.4|34913.7|34113.7|34830.6|34030.6|29
1695903300000|2023-09-28 12:15:00|34901.8|34101.8|34899.2|34099.2|34901.8|34101.8|34899.2|34099.2|0
1695903600000|2023-09-28 12:20:00|34860|34060|34827.3|34027.3|34860|34060|34825.4|34025.4|2
1695903900000|2023-09-28 12:25:00|34828.4|34028.4|34818.2|34018.2|34829.5|34029.5|34789.4|33989.4|1
1695904200000|2023-09-28 12:30:00|34813.2|34013.2|34799.3|33999.3|34813.2|34013.2|34783.2|33983.2|7
1695904500000|2023-09-28 12:35:00|34790.3|33990.3|34758.9|33958.9|34790.3|33990.3|34707.7|33907.7|19
1695904800000|2023-09-28 12:40:00|34752.8|33952.8|34749.4|33949.4|34771.1|34353.5|34392.4|33924.1|6
1695905100000|2023-09-28 12:45:00|34750.5|33950.5|34718.7|33918.7|34755.2|33955.2|34705.1|33905.1|3
1695905400000|2023-09-28 12:50:00|34714.2|33914.2|34751.8|33951.8|34784.2|33984.2|34705|33905|8
1695905700000|2023-09-28 12:55:00|34744.3|33944.3|34775.1|33975.1|34827.3|34027.3|34744.3|33944.3|5
1695906000000|2023-09-28 13:00:00|34782.6|33982.6|34795.4|33995.4|34795.4|33995.4|34782.6|33982.6|0
1695906300000|2023-09-28 13:05:00|34788.6|33988.6|34787.5|33987.5|34788.6|33988.6|34787.5|33987.5|0
1695906600000|2023-09-28 13:10:00|34787.4|33987.4|34807.5|34007.5|34807.5|34007.5|34753.5|33953.5|4
1695906900000|2023-09-28 13:15:00|34799.7|33999.7|34770.3|33970.3|34799.7|33999.7|34747|33947|0
1695907200000|2023-09-28 13:20:00|34765.8|33965.8|34784.7|33984.7|34784.7|33984.7|34748.1|33948.1|1
1695907500000|2023-09-28 13:25:00|34782.4|33982.4|34793.8|33993.8|34801.7|34001.7|34778.3|33978.3|2
1695907800000|2023-09-28 13:30:00|34791.6|33991.6|34941.3|34141.3|34999.4|34199.4|34791.6|33991.6|9
1695908100000|2023-09-28 13:35:00|34944.7|34144.7|34961|34161|34961.1|34161.1|34902.2|34102.2|2
1695908400000|2023-09-28 13:40:00|34966.6|34166.6|35358.3|34558.3|35358.3|34558.3|34926.6|34126.6|4
1695908700000|2023-09-28 13:45:00|35357.1|34557.1|35369.7|34569.7|35397.5|34597.5|35265.1|34465.1|12
1695909000000|2023-09-28 13:50:00|35363|34563|35096.3|34296.3|35363|34563|34975.9|34175.9|10
1695909300000|2023-09-28 13:55:00|35104.9|34304.9|35043.1|34243.1|35113.1|34313.1|35043.1|34243.1|5
1695909600000|2023-09-28 14:00:00|34975.6|34175.6|34998.8|34198.8|34998.8|34198.8|34972.4|34172.4|2
1695909900000|2023-09-28 14:05:00|34998.7|34198.7|35080|34280|35080.1|34280.1|34998.7|34198.7|3
1695910200000|2023-09-28 14:10:00|35081.4|34281.4|35012.1|34212.1|35081.4|34281.4|35012.1|34212.1|5
1695910500000|2023-09-28 14:15:00|35012|34212|34882.8|34082.8|35047.6|34247.6|34882.8|34082.8|1
1695910800000|2023-09-28 14:20:00|34875.3|34075.3|34946.7|34146.7|34946.7|34146.7|34847.5|34047.5|5
1695911100000|2023-09-28 14:25:00|34922.6|34122.6|34913.1|34113.1|34930.1|34130.1|34913.1|34113.1|1
1695911400000|2023-09-28 14:30:00|34914.2|34114.2|34881.5|34081.5|34914.2|34114.2|34881.5|34081.5|1
1695911700000|2023-09-28 14:35:00|34879.2|34079.2|34887.4|34087.4|34897.5|34097.5|34877.5|34077.5|0
1695912000000|2023-09-28 14:40:00|34882.9|34082.9|34864.3|34064.3|34882.9|34082.9|34864.3|34064.3|0
1695912300000|2023-09-28 14:45:00|34864.2|34064.2|34884.8|34084.8|34884.8|34084.8|34864.2|34064.2|1
1695912600000|2023-09-28 14:50:00|34884.7|34084.7|34820.3|34020.3|34884.7|34084.7|34812.5|34012.5|1
1695912900000|2023-09-28 14:55:00|34814.7|34014.7|34822.5|34022.5|34831.7|34031.7|34814.7|34014.7|0
1695913200000|2023-09-28 15:00:00|34820.2|34020.2|34777.6|33977.6|34823.6|34023.6|34771.5|33971.5|3
1695913500000|2023-09-28 15:05:00|34778.8|33978.8|34706.2|33906.2|34778.8|33978.8|34661.2|33861.2|10
1695913800000|2023-09-28 15:10:00|34682.6|33882.6|34651.8|33851.8|34723.7|33923.7|34644.8|33844.8|9
1695914100000|2023-09-28 15:15:00|34653.1|33853.1|34659.7|33859.7|34659.7|33859.7|34645|33845|0
1695914400000|2023-09-28 15:20:00|34659.6|33859.6|34637.9|33837.9|34659.6|33859.6|34637.9|33837.9|0
1695914700000|2023-09-28 15:25:00|34635.4|33835.4|34558.5|33758.5|34635.4|34100.1|34140.1|33660.7|14
1695915000000|2023-09-28 15:30:00|34558.4|33758.4|34564.2|33764.2|34578.9|33778.9|34536.4|33736.4|1
1695915300000|2023-09-28 15:35:00|34563.1|33763.1|34582.2|33782.2|34607.5|33807.5|34552.7|33752.7|0
1695915600000|2023-09-28 15:40:00|34582.1|33782.1|34575.9|33775.9|34659.6|33859.6|34551.2|33751.2|7
1695915900000|2023-09-28 15:45:00|34577.3|33777.3|34467.7|33667.7|34577.3|33777.3|34433.7|33633.7|18
1695916200000|2023-09-28 15:50:00|34470.5|33670.5|34530.4|33730.4|34530.4|33730.4|34467.1|33667.1|1
1695916500000|2023-09-28 15:55:00|34527.6|33727.6|34505.8|33705.8|34527.6|33727.6|34489.5|33689.5|1
1695916800000|2023-09-28 16:00:00|34500.3|33700.3|34503.2|33703.2|34531.6|33731.6|34500.3|33700.3|1
1695917100000|2023-09-28 16:05:00|34501.8|33701.8|34480.1|33680.1|34503.2|33703.2|34480.1|33680.1|1
1695917400000|2023-09-28 16:10:00|34481.5|33681.5|34462.8|33662.8|34502.2|34090.5|34110.3|33662.8|7
1695917700000|2023-09-28 16:15:00|34462.7|33662.7|34256.2|33456.2|34462.7|33662.7|34166.8|33366.8|39
1695918000000|2023-09-28 16:20:00|34189.6|33389.6|34157.9|33357.9|34228.6|33428.6|34157.9|33357.9|8
1695920100000|2023-09-28 16:55:00|34178.3|33378.3|34178.3|33378.3|34178.3|33378.3|34178.3|33378.3|11
1695921300000|2023-09-28 17:15:00|34220.7|33420.7|34177.1|33377.1|34220.7|33420.7|34177.1|33377.1|14
1695921600000|2023-09-28 17:20:00|34178.2|33378.2|34134.2|33334.2|34178.2|33378.2|34134.2|33334.2|5
1695921900000|2023-09-28 17:25:00|34126.4|33326.4|34126.4|33326.4|34126.4|33326.4|34126.4|33326.4|1
1695923100000|2023-09-28 17:45:00|34187.5|33387.5|34166.5|33366.5|34225.4|33425.4|34157.4|33357.4|25
1695923400000|2023-09-28 17:50:00|34237.3|33437.3|33763.7|33723.7|34237.3|33739|33763.7|33383.4|9
1695988800000|2023-09-29 12:00:00|34070.6|33270.6|34103.5|33303.5|34274.8|33634.3|33658.3|33157.4|37
1695989100000|2023-09-29 12:05:00|34102.4|33302.4|34031.3|33231.3|34103.5|33303.5|33994.4|33194.4|7
1695989400000|2023-09-29 12:10:00|34032.4|33232.4|33955.7|33155.7|34033.5|33233.5|33955.7|33155.7|3
1695989700000|2023-09-29 12:15:00|33882|33082|33734.8|32934.8|33882|33082|33730.2|32930.2|20
1695990000000|2023-09-29 12:20:00|33768.8|32968.8|33784.1|32984.1|33832|33032|33746.9|32946.9|6
1695990300000|2023-09-29 12:25:00|33795.4|32995.4|33753.9|32953.9|33795.4|32995.4|33747.5|32947.5|2
1695990600000|2023-09-29 12:30:00|33750.3|32950.3|33804.9|33004.9|33817.1|33017.1|33740.3|32940.3|6
1695990900000|2023-09-29 12:35:00|33807.1|33007.1|33887|33087|33887|33087|33807.1|33007.1|5
1695991200000|2023-09-29 12:40:00|33875.6|33075.6|33862|33062|33875.6|33075.6|33838.4|33038.4|3
1695991500000|2023-09-29 12:45:00|33878.1|33078.1|33814.5|33014.5|33907.7|33107.7|33814.5|33014.5|4
1695991800000|2023-09-29 12:50:00|33844.1|33044.1|33955.6|33155.6|33955.6|33155.6|33833|33033|5
1695992100000|2023-09-29 12:55:00|33955.5|33155.5|34029.8|33229.8|34033|33233|33955.5|33155.5|1
1695992400000|2023-09-29 13:00:00|34028.7|33228.7|34043.6|33243.6|34049|33249|34017.6|33217.6|1
1695992700000|2023-09-29 13:05:00|34039.2|33239.2|34383.8|33583.8|34383.8|33583.8|34036.7|33236.7|3
1695993000000|2023-09-29 13:10:00|34384.9|33584.9|34271.9|33471.9|34399.9|33599.9|34246.6|33446.6|16
1695993300000|2023-09-29 13:15:00|34240.5|33440.5|34269.7|33469.7|34318.3|33518.3|34136.9|33336.9|4
1695993600000|2023-09-29 13:20:00|34264.3|33464.3|34308.2|33508.2|34308.2|33508.2|34124.3|33324.3|7
1695993900000|2023-09-29 13:25:00|34284.6|33484.6|34229.5|33429.5|34296|33496|34188.5|33388.5|0
1695994200000|2023-09-29 13:30:00|34216.7|33416.7|34248.4|33448.4|34248.4|33448.4|34204.5|33404.5|0
1695994500000|2023-09-29 13:35:00|34235.6|33435.6|34102.9|33302.9|34235.6|33435.6|34092.5|33292.5|6
1695994800000|2023-09-29 13:40:00|34108.6|33308.6|34122.8|33322.8|34135.4|33335.4|34108.6|33308.6|1
1695995100000|2023-09-29 13:45:00|34102.8|33302.8|34164.1|33364.1|34202|33402|34093.9|33293.9|4
1695995400000|2023-09-29 13:50:00|34169.5|33369.5|34174.1|33374.1|34211.6|33411.6|34169.5|33369.5|0
1695995700000|2023-09-29 13:55:00|34174|33374|34154.3|33354.3|34186.5|33386.5|34139|33339|3
1695996000000|2023-09-29 14:00:00|34152.9|33352.9|34254.7|33454.7|34279.7|33479.7|34151.8|33351.8|6
1695996300000|2023-09-29 14:05:00|34252.5|33452.5|34168.9|33368.9|34252.5|33452.5|34164.6|33364.6|2
1695996600000|2023-09-29 14:10:00|34168.8|33368.8|34158.8|33358.8|34171.3|33371.3|34158.8|33358.8|0
1695996900000|2023-09-29 14:15:00|34158.7|33358.7|34124.7|33324.7|34168.7|33368.7|34123.7|33323.7|2
1695997200000|2023-09-29 14:20:00|34123.7|33323.7|33731.3|32931.3|34123.7|33323.7|33698.2|32898.2|29
1695997500000|2023-09-29 14:25:00|33994.6|33194.6|33959.8|33159.8|33994.6|33194.6|33959.8|33159.8|6
1695997800000|2023-09-29 14:30:00|33955.5|33155.5|33864.8|33064.8|33955.5|33155.5|33847|33047|1
1695998100000|2023-09-29 14:35:00|33866.9|33066.9|33810.7|33010.7|33875.1|33075.1|33810.7|33010.7|1
1695998400000|2023-09-29 14:40:00|33928.9|33128.9|33921.4|33121.4|33933.2|33133.2|33913.9|33113.9|1
1695998700000|2023-09-29 14:45:00|33939.6|33139.6|33864.6|33064.6|33962.1|33162.1|33864.6|33064.6|5
1695999000000|2023-09-29 14:50:00|33864.5|33064.5|33928.7|33128.7|33935.2|33135.2|33864.5|33064.5|1
1695999300000|2023-09-29 14:55:00|33923.3|33123.3|33978.3|33178.3|33978.3|33178.3|33923.3|33123.3|3
1695999600000|2023-09-29 15:00:00|33976.8|33176.8|33981.8|33181.8|33981.8|33181.8|33976.8|33176.8|0
1695999900000|2023-09-29 15:05:00|33981.7|33181.7|33981.7|33181.7|33981.7|33181.7|33981.7|33181.7|0
1696000200000|2023-09-29 15:10:00|33981.6|33181.6|34031.2|33231.2|34031.2|33231.2|33969.1|33169.1|4
1696000500000|2023-09-29 15:15:00|33646.4|33622.4|33952.6|33152.6|33981.6|33622.4|33646.4|33142.6|8
1696000800000|2023-09-29 15:20:00|33952.5|33152.5|33951.7|33151.7|33965.7|33165.7|33941.8|33141.8|1
1696001100000|2023-09-29 15:25:00|33948.5|33148.5|33954.2|33154.2|33961.4|33161.4|33932.4|33132.4|3
1696001400000|2023-09-29 15:30:00|33954.1|33154.1|33960.5|33160.5|33962|33162|33954.1|33154.1|0
1696001700000|2023-09-29 15:35:00|33961.9|33161.9|33964|33164|33964|33164|33961.9|33161.9|0
1696002000000|2023-09-29 15:40:00|33962.9|33162.9|33981.4|33181.4|33981.4|33181.4|33937.8|33137.8|1
1696002300000|2023-09-29 15:45:00|33981.3|33181.3|33997|33197|34012.4|33212.4|33972.1|33172.1|1
1696002600000|2023-09-29 15:50:00|34016.3|33216.3|34019.4|33219.4|34019.4|33219.4|34008.4|33208.4|2
1696002900000|2023-09-29 15:55:00|34037.6|33237.6|34001.5|33201.5|34058.3|33613|33623.8|33190.4|5
1696003200000|2023-09-29 16:00:00|34007.9|33207.9|33999.2|33199.2|34019.3|33219.3|33999.2|33199.2|2
1696003500000|2023-09-29 16:05:00|34019.2|33219.2|34021.7|33221.7|34031.7|33231.7|34016.7|33216.7|1
1696003800000|2023-09-29 16:10:00|34021.6|33221.6|34021.6|33221.6|34021.6|33221.6|34021.6|33221.6|0
1696004100000|2023-09-29 16:15:00|34021.5|33221.5|34026.5|33226.5|34042.6|33242.6|34021.5|33221.5|0
1696004400000|2023-09-29 16:20:00|34027.9|33227.9|34102.5|33302.5|34102.5|33302.5|34027.9|33227.9|1
1696004700000|2023-09-29 16:25:00|34107.8|33307.8|34092.4|33292.4|34107.8|33307.8|34092.4|33292.4|0
1696005000000|2023-09-29 16:30:00|34098.1|33298.1|34087.3|33287.3|34102.4|33302.4|34087.3|33287.3|1
1696005300000|2023-09-29 16:35:00|34087.2|33287.2|34094.7|33294.7|34094.7|33294.7|34087.2|33287.2|3
1696005600000|2023-09-29 16:40:00|34117.5|33317.5|34117.8|33317.8|34119.7|33319.7|34108.9|33308.9|3
1696005900000|2023-09-29 16:45:00|34106.3|33306.3|34117|33317|34117|33317|34106.3|33306.3|0
1696006200000|2023-09-29 16:50:00|34114.9|33314.9|34133.4|33333.4|34137.7|33337.7|34113.8|33313.8|4
1696006500000|2023-09-29 16:55:00|34133.3|33333.3|34133.3|33333.3|34133.3|33333.3|34133.3|33333.3|0
1696006800000|2023-09-29 17:00:00|34134.3|33334.3|34245.3|33445.3|34247.5|33447.5|34129.7|33329.7|5
1696007100000|2023-09-29 17:05:00|34252.8|33452.8|34308.1|33508.1|34311.3|33511.3|34252.8|33452.8|1
1696007400000|2023-09-29 17:10:00|34311.3|33511.3|34330.5|33530.5|34330.5|33530.5|34311.2|33511.2|1
1696007700000|2023-09-29 17:15:00|34332.6|33532.6|34391.5|33591.5|34423.7|33623.7|34330.5|33530.5|3
1696008000000|2023-09-29 17:20:00|34384.3|33584.3|34518.5|33718.5|34535.7|33735.7|34384.3|33584.3|13
1696008300000|2023-09-29 17:25:00|34517.4|33717.4|34485.3|33685.3|34522.8|33722.8|34482|33682|19
1696008600000|2023-09-29 17:30:00|34488.5|33688.5|34501.2|33701.2|34502.3|33702.3|34476.7|33676.7|3
1696008900000|2023-09-29 17:35:00|34500.2|33700.2|34507.6|33707.6|34524.8|33724.8|34499.1|33699.1|1
1696009200000|2023-09-29 17:40:00|34507.5|33707.5|34515.7|33715.7|34525|33725|34500.3|33700.3|7
1696009500000|2023-09-29 17:45:00|34513.5|33713.5|34587.3|33787.3|34652.4|34248.9|34272.9|33706.7|9
1696009800000|2023-09-29 17:50:00|34584.8|33784.8|34596.5|33796.5|34598.6|33798.6|34535.8|33735.8|2
1696010100000|2023-09-29 17:55:00|34589.3|33789.3|34554.3|33754.3|34598.2|33798.2|34547.5|33747.5|9
1696248000000|2023-10-02 12:00:00|34659.8|33859.8|34658.8|33858.8|34772.5|33972.5|34601.9|33801.9|9
1696248300000|2023-10-02 12:05:00|34667.4|33867.4|34631.5|33831.5|34667.4|33867.4|34575.6|33775.6|3
1696248600000|2023-10-02 12:10:00|34638|33838|34700.5|33900.5|34765.7|33965.7|34638|33838|4
1696248900000|2023-10-02 12:15:00|34695.8|33895.8|34722.5|33922.5|34738.2|33938.2|34693.8|33893.8|4
1696249200000|2023-10-02 12:20:00|34818.2|34018.2|34913.4|34113.4|35050.4|34250.4|34794.4|33994.4|29
1696249500000|2023-10-02 12:25:00|34911.9|34111.9|34854.3|34054.3|34951.8|34151.8|34797.9|33997.9|3
1696249800000|2023-10-02 12:30:00|34796.3|33996.3|34870.5|34070.5|34887|34087|34796.3|33996.3|9
1696250100000|2023-10-02 12:35:00|34866.7|34066.7|34903.9|34103.9|34944.9|34144.9|34799.5|33999.5|13
1696250400000|2023-10-02 12:40:00|34902.4|34102.4|34925.7|34125.7|34940.7|34140.7|34902.4|34102.4|0
1696250700000|2023-10-02 12:45:00|34923.8|34123.8|35083.9|34283.9|35084.9|34284.9|34923.8|34123.8|18
1696251000000|2023-10-02 12:50:00|35117|34317|35234.5|34434.5|35247.1|34447.1|35117|34317|16
1696251300000|2023-10-02 12:55:00|35234.4|34434.4|35063.9|34263.9|35234.4|34434.4|35000.7|34200.7|4
1696251600000|2023-10-02 13:00:00|35067.7|34267.7|35186.6|34386.6|35196.6|34396.6|35067.7|34267.7|2
1696251900000|2023-10-02 13:05:00|35189.4|34389.4|35190.3|34390.3|35190.4|34390.4|35189.4|34389.4|1
1696252200000|2023-10-02 13:10:00|35191.2|34391.2|35140.6|34340.6|35191.2|34391.2|35121.7|34321.7|3
1696252500000|2023-10-02 13:15:00|35142.2|34342.2|35087.8|34287.8|35163.8|34363.8|35087.8|34287.8|1
1696252800000|2023-10-02 13:20:00|35089.4|34289.4|34943.4|34143.4|35089.4|34289.4|34929.9|34129.9|7
1696253100000|2023-10-02 13:25:00|34938.6|34138.6|34881.9|34081.9|34938.6|34138.6|34863.1|34063.1|5
1696253400000|2023-10-02 13:30:00|34882.8|34082.8|34952.2|34152.2|35002.3|34202.3|34878.3|34078.3|3
1696253700000|2023-10-02 13:35:00|34952.1|34152.1|34968.7|34168.7|34982.4|34182.4|34930.5|34130.5|1
1696254000000|2023-10-02 13:40:00|34968.6|34168.6|34972|34172|34972|34172|34964.5|34164.5|0
1696254300000|2023-10-02 13:45:00|34971.9|34171.9|34879.5|34079.5|34971.9|34171.9|34879.5|34079.5|2
1696254600000|2023-10-02 13:50:00|34896.5|34096.5|34902.1|34102.1|34918.4|34118.4|34870.9|34070.9|2
1696254900000|2023-10-02 13:55:00|34902.3|34102.3|34908.6|34108.6|34931.4|34131.4|34888|34088|0
1696255200000|2023-10-02 14:00:00|34909.2|34109.2|34880.7|34080.7|34911.1|34111.1|34857|34057|5
1696255500000|2023-10-02 14:05:00|34892.1|34092.1|34894.9|34094.9|34907.3|34107.3|34889.2|34089.2|1
1696255800000|2023-10-02 14:10:00|34890.3|34090.3|34883.4|34083.4|34898|34098|34883.4|34083.4|1
1696256100000|2023-10-02 14:15:00|34863.5|34063.5|34737.5|33937.5|34863.5|34063.5|34737.5|33937.5|18
1696256400000|2023-10-02 14:20:00|34718.8|33918.8|34656.8|33856.8|34718.8|33918.8|34655.9|33855.9|3
1696256700000|2023-10-02 14:25:00|34655.9|33855.9|34644.9|33844.9|34704.6|33904.6|34642.4|33842.4|9
1696257000000|2023-10-02 14:30:00|34644.8|33844.8|34643.2|33843.2|34644.8|33844.8|34643.2|33843.2|0
1696257300000|2023-10-02 14:35:00|34644.1|33844.1|34654|33854|34658|33858|34640.6|33840.6|8
1696257600000|2023-10-02 14:40:00|34636.9|33836.9|34619.8|33819.8|34636.9|33836.9|34619.3|33819.3|2
1696257900000|2023-10-02 14:45:00|34655.7|33855.7|34619.1|33819.1|34655.7|33855.7|34619.1|33819.1|5
1696258200000|2023-10-02 14:50:00|34617.6|33817.6|34567.6|33767.6|34643|33843|34567.6|33767.6|3
1696258500000|2023-10-02 14:55:00|34562.9|33762.9|34185.4|34145.4|34564.5|34145.4|34174.1|33736.7|7
1696258800000|2023-10-02 15:00:00|34228.8|34188.8|34214.7|34174.7|34617|34188.8|34211.6|33813.9|6
1696259100000|2023-10-02 15:05:00|34213.1|34173.1|34604|33804|34633|34179.3|34213.1|33802.5|4
1696259400000|2023-10-02 15:10:00|34230.9|34190.9|34631.6|33831.6|34639.8|34256.6|34230.9|33831.6|5
1696259700000|2023-10-02 15:15:00|34627|33827|34579.8|33779.8|34627|33827|34579.8|33779.8|0
1696260000000|2023-10-02 15:20:00|34579.7|33779.7|34635.2|33835.2|34651.5|33851.5|34579.7|33779.7|9
1696260300000|2023-10-02 15:25:00|34635.1|33835.1|34635.1|33835.1|34635.1|33835.1|34635.1|33835.1|0
1696260600000|2023-10-02 15:30:00|34634.2|33834.2|34664.1|33864.1|34664.1|34224.2|34246.7|33821.7|4
1696260900000|2023-10-02 15:35:00|34726.2|33926.2|34646.2|33846.2|34726.2|33926.2|34646.2|33846.2|9
1696261200000|2023-10-02 15:40:00|34646.1|33846.1|34643.9|33843.9|34646.1|33846.1|34641.4|33841.4|0
1696261500000|2023-10-02 15:45:00|34643.8|33843.8|34627.2|33827.2|34643.8|33843.8|34627.2|33827.2|0
1696261800000|2023-10-02 15:50:00|34628.2|33828.2|34620.6|33820.6|34628.2|33828.2|34620.6|33820.6|0
1696262100000|2023-10-02 15:55:00|34622.4|33822.4|34714.5|33914.5|34758.3|34237|34261|33812.7|12
1696262400000|2023-10-02 16:00:00|34716.1|33916.1|34851.3|34051.3|34901.7|34101.7|34704.5|33904.5|8
1696262700000|2023-10-02 16:05:00|34852.6|34052.6|34736.9|33936.9|34949.8|34149.8|34736.9|33936.9|8
1696263000000|2023-10-02 16:10:00|34736.8|33936.8|34751.1|33951.1|34751.1|33951.1|34736.8|33936.8|0
1696263300000|2023-10-02 16:15:00|34747.3|33947.3|34820.7|34020.7|34843.3|34043.3|34742.9|33942.9|6
1696263600000|2023-10-02 16:20:00|34797.2|33997.2|34889.4|34089.4|34916.9|34116.9|34796.6|33996.6|5
1696263900000|2023-10-02 16:25:00|34889.3|34089.3|34885|34085|34918.8|34118.8|34846.2|34046.2|5
1696264200000|2023-10-02 16:30:00|34879.3|34079.3|34827.6|34027.6|34892.7|34092.7|34822.6|34022.6|2
1696264500000|2023-10-02 16:35:00|34834.2|34034.2|34906.3|34106.3|34906.4|34106.4|34834.2|34034.2|1
1696264800000|2023-10-02 16:40:00|34906.2|34106.2|34930.7|34130.7|34945|34145|34906.2|34106.2|9
1696265100000|2023-10-02 16:45:00|34929.2|34129.2|34972.9|34172.9|34989.4|34189.4|34929.2|34129.2|10
1696265400000|2023-10-02 16:50:00|34980.4|34180.4|34978.4|34178.4|34980.4|34180.4|34971.6|34171.6|3
1696265700000|2023-10-02 16:55:00|34973.7|34173.7|34972.6|34172.6|34973.7|34173.7|34958.6|34158.6|3
1696266000000|2023-10-02 17:00:00|34963.2|34163.2|34919.7|34119.7|34963.8|34163.8|34919.7|34119.7|0
1696266300000|2023-10-02 17:05:00|34923.5|34123.5|34912.4|34112.4|34923.5|34123.5|34909.2|34109.2|4
1696266600000|2023-10-02 17:10:00|34909.2|34109.2|34873.6|34073.6|34929.3|34129.3|34872|34072|7
1696266900000|2023-10-02 17:15:00|34875.1|34075.1|34855.5|34055.5|34939.1|34139.1|34833.1|34033.1|10
1696267200000|2023-10-02 17:20:00|34858.3|34058.3|34829.9|34029.9|34912.2|34112.2|34824.4|34024.4|4
1696267500000|2023-10-02 17:25:00|34827.1|34027.1|34904.3|34104.3|34937.2|34506.8|34543.7|33978.8|26
1696267800000|2023-10-02 17:30:00|34909|34109|34874|34074|34926.8|34126.8|34814.4|34014.4|12
1696268100000|2023-10-02 17:35:00|34873|34073|34883.4|34083.4|34886.2|34086.2|34816.1|34016.1|3
1696268400000|2023-10-02 17:40:00|34861.6|34061.6|34882.2|34082.2|34882.2|34082.2|34850.8|34050.8|0
1696268700000|2023-10-02 17:45:00|34884.1|34084.1|34875.7|34075.7|34893.5|34093.5|34867|34067|1
1696269000000|2023-10-02 17:50:00|34875.6|34075.6|34880.9|34080.9|34882.5|34082.5|34784.6|33984.6|2
1696269300000|2023-10-02 17:55:00|34821.8|34021.8|35016.4|34216.4|35046.5|34246.5|34803.1|34003.1|20
1696334400000|2023-10-03 12:00:00|34785.3|33985.3|34776.2|33976.2|34839.4|34039.4|34776.2|33976.2|0
1696334700000|2023-10-03 12:05:00|34715|33915|34765.8|33965.8|34795.2|33995.2|34715|33915|3
1696335000000|2023-10-03 12:10:00|34775.8|33975.8|34692.6|33892.6|34779|33979|34684.6|33884.6|6
1696335300000|2023-10-03 12:15:00|34677.6|33877.6|34621.4|33821.4|34681|33881|34613.9|33813.9|4
1696335600000|2023-10-03 12:20:00|34623.2|33823.2|34663.8|33863.8|34663.8|33863.8|34623.2|33823.2|0
1696335900000|2023-10-03 12:25:00|34663.7|33863.7|34656.2|33856.2|34663.7|33863.7|34648.7|33848.7|0
1696336200000|2023-10-03 12:30:00|34656.1|33856.1|34656.1|33856.1|34656.1|33856.1|34656.1|33856.1|0
1696336500000|2023-10-03 12:35:00|34647.9|33847.9|34642.1|33842.1|34647.9|33847.9|34626.7|33826.7|0
1696336800000|2023-10-03 12:40:00|34643.9|33843.9|34657|33857|34657.1|33857.1|34643.9|33843.9|0
1696337100000|2023-10-03 12:45:00|34654.5|33854.5|34662.8|33862.8|34662.8|33862.8|34647|33847|0
1696337400000|2023-10-03 12:50:00|34670.8|33870.8|34587.8|33787.8|34670.8|33870.8|34587.8|33787.8|1
1696337700000|2023-10-03 12:55:00|34587.7|33787.7|34525.4|33725.4|34620|33820|34488.8|33688.8|24
1696338000000|2023-10-03 13:00:00|34520.9|33720.9|34371|33571|34520.9|33720.9|34367.4|33567.4|4
1696338300000|2023-10-03 13:05:00|34374.2|33574.2|34397.1|33597.1|34421.7|33621.7|34329.6|33529.6|8
1696338600000|2023-10-03 13:10:00|34397|33597|34367.9|33567.9|34397|33597|34331.1|33531.1|0
1696338900000|2023-10-03 13:15:00|34367.8|33567.8|34390.3|33590.3|34390.3|33590.3|34367.8|33567.8|0
1696339200000|2023-10-03 13:20:00|34406.9|33606.9|34740.4|33940.4|34757.7|33957.7|34387.8|33587.8|11
1696339500000|2023-10-03 13:25:00|34752|33952|34697.8|33897.8|34752|33952|34695.4|33895.4|1
1696339800000|2023-10-03 13:30:00|34699.7|33899.7|34615.3|33815.3|34727.8|33927.8|34615.3|33815.3|5
1696340100000|2023-10-03 13:35:00|34612.8|33812.8|34711.5|33911.5|34725.2|33925.2|34611.6|33811.6|2
1696340400000|2023-10-03 13:40:00|34701.5|33901.5|34676|33876|34701.5|33901.5|34676|33876|0
1696340700000|2023-10-03 13:45:00|34675.9|33875.9|34691.4|33891.4|34691.4|33891.4|34675.9|33875.9|0
1696341000000|2023-10-03 13:50:00|34688.2|33888.2|34693.3|33893.3|34693.3|33893.3|34684.9|33884.9|0
1696341300000|2023-10-03 13:55:00|34698.3|33898.3|34698.2|33898.2|34698.3|33898.3|34698.2|33898.2|0
1696341600000|2023-10-03 14:00:00|34700.7|33900.7|34618.6|33818.6|34728.9|33928.9|34614.1|33814.1|8
1696341900000|2023-10-03 14:05:00|34601|33801|34575.3|33775.3|34601|33801|34575.3|33775.3|0
1696342200000|2023-10-03 14:10:00|34575.2|33775.2|34575.2|33775.2|34575.2|33775.2|34575.2|33775.2|0
1696342500000|2023-10-03 14:15:00|34565.2|33765.2|34602|33802|34602|33802|34551.1|33751.1|0
1696342800000|2023-10-03 14:20:00|34601.9|33801.9|34613|33813|34626|33826|34592|33792|0
1696343100000|2023-10-03 14:25:00|34616.6|33816.6|34616.6|33816.6|34624.3|33824.3|34607.8|33807.8|0
1696343400000|2023-10-03 14:30:00|34616.5|33816.5|34617.4|33817.4|34617.4|33817.4|34616.5|33816.5|0
1696343700000|2023-10-03 14:35:00|34617.3|33817.3|34617.3|33817.3|34617.3|33817.3|34617.3|33817.3|0
1696344000000|2023-10-03 14:40:00|34613.6|33813.6|34622.7|33822.7|34635.4|33835.4|34612.9|33812.9|1
1696344300000|2023-10-03 14:45:00|34622.6|33822.6|34639.4|33839.4|34645.3|33845.3|34621.5|33821.5|1
1696344600000|2023-10-03 14:50:00|34643.9|33843.9|34827.5|34027.5|34890.9|34090.9|34643.9|33843.9|22
1696344900000|2023-10-03 14:55:00|34827.4|34027.4|34830.8|34030.8|34834.2|34034.2|34827.4|34027.4|2
1696345200000|2023-10-03 15:00:00|34832.4|34032.4|34865.7|34065.7|34865.7|34065.7|34827.4|34027.4|1
1696345500000|2023-10-03 15:05:00|34831.9|34031.9|34815|34015|34831.9|34031.9|34788.2|33988.2|5
1696345800000|2023-10-03 15:10:00|34814.9|34014.9|34918.1|34118.1|34918.1|34118.1|34814.9|34014.9|5
1696346100000|2023-10-03 15:15:00|34918|34118|35165.6|34365.6|35165.6|34365.6|34918|34118|5
1696346400000|2023-10-03 15:20:00|35168.1|34368.1|35112|34312|35168.1|34368.1|35055|34255|1
1696346700000|2023-10-03 15:25:00|35114.7|34314.7|35221.4|34421.4|35272.5|34472.5|35095.3|34295.3|6
1696347000000|2023-10-03 15:30:00|35213.9|34413.9|35125.1|34325.1|35230.7|34430.7|35103|34303|4
1696347300000|2023-10-03 15:35:00|35126.9|34326.9|35112.4|34312.4|35126.9|34326.9|35112.4|34312.4|0
1696347600000|2023-10-03 15:40:00|35112.3|34312.3|35259.3|34459.3|35271.1|34471.1|35112.3|34312.3|0
1696347900000|2023-10-03 15:45:00|35276.5|34476.5|35272.6|34472.6|35310.9|34510.9|35138.5|34338.5|0
1696348200000|2023-10-03 15:50:00|35270.8|34470.8|35181.5|34381.5|35346.7|34546.7|35171.6|34371.6|3
1696348500000|2023-10-03 15:55:00|35187.9|34387.9|35228.3|34428.3|35243.5|34443.5|35183.6|34383.6|0
1696348800000|2023-10-03 16:00:00|35225.1|34425.1|35190.2|34390.2|35237.5|34437.5|35116.5|34316.5|2
1696349100000|2023-10-03 16:05:00|35187.5|34387.5|35154|34354|35187.5|34387.5|35143.7|34343.7|1
1696349400000|2023-10-03 16:10:00|35148.6|34348.6|35128.5|34328.5|35148.6|34348.6|35117.7|34317.7|0
1696349700000|2023-10-03 16:15:00|35125.3|34325.3|35099.4|34299.4|35125.3|34325.3|35099.4|34299.4|0
1696350000000|2023-10-03 16:20:00|35099.3|34299.3|35005.7|34205.7|35145|34345|35001.6|34201.6|4
1696350300000|2023-10-03 16:25:00|35089.3|34289.3|35094|34294|35094.1|34294.1|35089.3|34289.3|1
1696350600000|2023-10-03 16:30:00|35090.6|34290.6|34920.4|34120.4|35090.6|34290.6|34835|34035|6
1696350900000|2023-10-03 16:35:00|34922|34122|34918.5|34118.5|34922|34122|34851.1|34051.1|0
1696351200000|2023-10-03 16:40:00|34913.1|34113.1|34895.9|34095.9|34913.1|34113.1|34895.9|34095.9|0
1696351500000|2023-10-03 16:45:00|34835.9|34035.9|34900.1|34100.1|34900.1|34100.1|34835.2|34035.2|1
1696351800000|2023-10-03 16:50:00|35004|34204|35051.4|34251.4|35051.4|34251.4|35004|34204|0
1696352100000|2023-10-03 16:55:00|35059.8|34259.8|34988.8|34188.8|35138|34338|34875|34075|4
1696352400000|2023-10-03 17:00:00|34993.6|34193.6|34976.7|34176.7|35009.3|34209.3|34976.7|34176.7|0
1696352700000|2023-10-03 17:05:00|34975.1|34175.1|35009.5|34209.5|35009.6|34209.6|34955.1|34155.1|0
1696353000000|2023-10-03 17:10:00|35008.6|34208.6|35017.7|34217.7|35017.7|34217.7|34998.6|34198.6|0
1696353300000|2023-10-03 17:15:00|35017.6|34217.6|35027.4|34227.4|35027.4|34227.4|35017.6|34217.6|0
1696353600000|2023-10-03 17:20:00|35028.3|34228.3|35020.2|34220.2|35051|34251|34972.7|34172.7|3
1696353900000|2023-10-03 17:25:00|35023.4|34223.4|35036.4|34236.4|35203.6|34658.2|34672.6|34191.8|67
1696354200000|2023-10-03 17:30:00|35033.2|34233.2|35000.4|34200.4|35033.2|34233.2|34917.6|34117.6|9
1696354500000|2023-10-03 17:35:00|35000.3|34200.3|35020.3|34220.3|35030.3|34230.3|35000.3|34200.3|1
1696354800000|2023-10-03 17:40:00|35005.3|34205.3|34954.5|34154.5|35041.9|34241.9|34952.1|34152.1|2
1696355100000|2023-10-03 17:45:00|34965.3|34165.3|34982|34182|35046.1|34246.1|34928.1|34128.1|5
1696355400000|2023-10-03 17:50:00|34976.9|34176.9|35000.6|34200.6|35007.8|34207.8|34976.9|34176.9|3
1696355700000|2023-10-03 17:55:00|35000.5|34200.5|34994.2|34194.2|35000.5|34200.5|34975.5|34175.5|2
1696420800000|2023-10-04 12:00:00|34909.6|34109.6|34851.2|34051.2|35071.6|34271.6|34783.7|33983.7|33
1696421100000|2023-10-04 12:05:00|34839.9|34039.9|34842|34042|34896.2|34096.2|34776.2|33976.2|4
1696421400000|2023-10-04 12:10:00|34887.6|34087.6|34946.6|34146.6|34946.6|34146.6|34836.9|34036.9|8
1696421700000|2023-10-04 12:15:00|34946.5|34146.5|34915.5|34115.5|34953.1|34153.1|34915.5|34115.5|0
1696422000000|2023-10-04 12:20:00|34912.9|34112.9|34912.9|34112.9|34953|34153|34888|34088|9
1696422300000|2023-10-04 12:25:00|34922.1|34122.1|34915.4|34115.4|34922.1|34122.1|34915.4|34115.4|0
1696422600000|2023-10-04 12:30:00|34915.3|34115.3|34956.9|34156.9|34958.7|34158.7|34906.2|34106.2|1
1696422900000|2023-10-04 12:35:00|34955.2|34155.2|34944.3|34144.3|34965.3|34165.3|34944.3|34144.3|4
1696423200000|2023-10-04 12:40:00|34945.9|34145.9|34558.1|34518.1|34962.2|34518.1|34558.1|34142.5|2
1696423500000|2023-10-04 12:45:00|34559.7|34519.7|34968.7|34168.7|35018.8|34525.2|34524.2|34093.1|14
1696423800000|2023-10-04 12:50:00|34957.1|34157.1|35189.8|34389.8|35202.3|34402.3|34956.2|34156.2|13
1696424100000|2023-10-04 12:55:00|35284.1|34484.1|35228.1|34428.1|35284.1|34484.1|35218.2|34418.2|1
1696424400000|2023-10-04 13:00:00|35222.9|34422.9|35202.1|34402.1|35225.6|34425.6|35202.1|34402.1|0
1696424700000|2023-10-04 13:05:00|35202|34402|35159.4|34359.4|35202|34402|35159.4|34359.4|4
1696425000000|2023-10-04 13:10:00|35160.2|34360.2|35122.8|34322.8|35165.1|34365.1|35029.2|34229.2|5
1696425300000|2023-10-04 13:15:00|35126|34326|35240.4|34440.4|35240.4|34440.4|35118.3|34318.3|3
1696425600000|2023-10-04 13:20:00|35251.8|34451.8|35093.9|34293.9|35258.4|34458.4|35093.9|34293.9|4
1696425900000|2023-10-04 13:25:00|35088.7|34288.7|35224|34424|35228.2|34428.2|35082.2|34282.2|8
1696426200000|2023-10-04 13:30:00|35228.4|34428.4|35198.1|34398.1|35235.8|34435.8|35135|34335|7
1696426500000|2023-10-04 13:35:00|35185.5|34385.5|35185.4|34385.4|35190.6|34390.6|35185.4|34385.4|0
1696426800000|2023-10-04 13:40:00|35186.2|34386.2|35184.5|34384.5|35188.8|34388.8|35184.5|34384.5|1
1696427100000|2023-10-04 13:45:00|35187|34387|35164.3|34364.3|35195.5|34395.5|35164.3|34364.3|3
1696427400000|2023-10-04 13:50:00|35161.8|34361.8|35120|34320|35161.8|34361.8|35080.1|34280.1|8
1696427700000|2023-10-04 13:55:00|35121.7|34321.7|35132.3|34332.3|35132.3|34332.3|35121.7|34321.7|1
1696428000000|2023-10-04 14:00:00|35130.7|34330.7|35196.2|34396.2|35196.2|34396.2|35104.6|34304.6|15
1696428300000|2023-10-04 14:05:00|35194.5|34394.5|35249.4|34449.4|35256.9|34456.9|35164.6|34364.6|14
1696428600000|2023-10-04 14:10:00|35243.5|34443.5|35267.7|34467.7|35301.8|34501.8|35239.3|34439.3|6
1696428900000|2023-10-04 14:15:00|35269.3|34469.3|35246|34446|35320.1|34520.1|35206|34406|6
1696429200000|2023-10-04 14:20:00|35249.3|34449.3|35250.9|34450.9|35250.9|34450.9|35229.3|34429.3|2
1696429500000|2023-10-04 14:25:00|35251.8|34451.8|35251.7|34451.7|35259.3|34459.3|35220.9|34420.9|2
1696429800000|2023-10-04 14:30:00|35282.8|34482.8|35348.5|34548.5|35351.9|34551.9|35282.8|34482.8|6
1696430100000|2023-10-04 14:35:00|35351|34551|35466.7|34666.7|35569.2|34769.2|35351|34551|23
1696430400000|2023-10-04 14:40:00|35465.9|34665.9|35482.9|34682.9|35507.2|34707.2|35464.2|34664.2|4
1696430700000|2023-10-04 14:45:00|35484.6|34684.6|35586.4|34786.4|35594|34794|35482.9|34682.9|10
1696431000000|2023-10-04 14:50:00|35579.8|34779.8|35583.2|34783.2|35667.4|34867.4|35572.3|34772.3|11
1696431300000|2023-10-04 14:55:00|35578.2|34778.2|35450.7|34650.7|35578.2|34778.2|35431.5|34631.5|8
1696431600000|2023-10-04 15:00:00|35449|34649|35415.6|34615.6|35450.6|34650.6|35404.8|34604.8|0
1696431900000|2023-10-04 15:05:00|35414.7|34614.7|35396.4|34596.4|35414.7|34614.7|35369|34569|1
1696432200000|2023-10-04 15:10:00|35388.7|34588.7|35613.1|34813.1|35654.7|34854.7|35355.5|34555.5|14
1696432500000|2023-10-04 15:15:00|35623.1|34823.1|35548.8|34748.8|35627.2|34827.2|35548.8|34748.8|0
1696432800000|2023-10-04 15:20:00|35550.4|34750.4|35597.8|34797.8|35621.9|34821.9|35548.7|34748.7|1
1696433100000|2023-10-04 15:25:00|35598.7|34798.7|35847.7|35047.7|35854|35054|35598.7|34798.7|29
1696433400000|2023-10-04 15:30:00|35846.8|35046.8|35728.7|34928.7|35858.8|35058.8|35675.1|34875.1|14
1696433700000|2023-10-04 15:35:00|35722.7|34922.7|35724.7|34924.7|35764.4|34964.4|35715|34915|1
1696434000000|2023-10-04 15:40:00|35721.3|34921.3|35726.8|34926.8|35726.9|34926.9|35715.9|34915.9|2
1696434300000|2023-10-04 15:45:00|35728.5|34928.5|35781.7|34981.7|35816.9|35327.7|35351.7|34926.8|3
1696434600000|2023-10-04 15:50:00|35780.1|34980.1|35682|34882|35823.8|35344.2|35382.6|34882|7
1696434900000|2023-10-04 15:55:00|35683.5|34883.5|35684.4|34884.4|35686.1|34886.1|35681.9|34881.9|0
1696435200000|2023-10-04 16:00:00|35691|34891|35680.8|34880.8|35754.9|35305.7|35345.7|34840.5|6
1696435500000|2023-10-04 16:05:00|35661.4|34861.4|35648.1|34848.1|35661.4|34861.4|35639.9|34839.9|2
1696435800000|2023-10-04 16:10:00|35648|34848|35635.5|34835.5|35648|34848|35635.5|34835.5|0
1696436100000|2023-10-04 16:15:00|35627.1|34827.1|35624.5|34824.5|35654.6|35218|35244.9|34824.5|2
1696436400000|2023-10-04 16:20:00|35615.9|34815.9|35743.7|34943.7|35766.1|34966.1|35597|34797|3
1696436700000|2023-10-04 16:25:00|35744.6|34944.6|35724.3|34924.3|35744.6|34944.6|35697.8|34897.8|5
1696437000000|2023-10-04 16:30:00|35701.4|34901.4|35651.2|34851.2|35701.4|34901.4|35593.8|34793.8|2
1696437300000|2023-10-04 16:35:00|35654.5|34854.5|35708.2|34908.2|35709.8|34909.8|35648.1|34848.1|1
1696437600000|2023-10-04 16:40:00|35713.2|34913.2|35866.7|35066.7|35866.7|35066.7|35713.2|34913.2|6
1696437900000|2023-10-04 16:45:00|35776.8|34976.8|35909.5|35109.5|35917.2|35117.2|35776.8|34976.8|27
1696438200000|2023-10-04 16:50:00|35919|35119|36008.2|35208.2|36008.2|35590.3|35588.1|35119|5
1696439400000|2023-10-04 17:10:00|35579.9|35555.9|35936.1|35136.1|35962.6|35555.9|35571.7|35112.7|57
1696439700000|2023-10-04 17:15:00|35932.7|35132.7|35909.5|35109.5|35932.7|35132.7|35899.7|35099.7|9
1696440300000|2023-10-04 17:25:00|35924.5|35124.5|35997.8|35197.8|35997.8|35197.8|35922.7|35122.7|39
1696440600000|2023-10-04 17:30:00|35953.4|35153.4|35953.4|35153.4|35953.4|35153.4|35953.4|35153.4|8
1696507200000|2023-10-05 12:00:00|36078.6|35278.6|36094.7|35294.7|36112.9|35312.9|35997|35197|14
1696507500000|2023-10-05 12:05:00|36097.2|35297.2|36130.4|35330.4|36140.4|35724.2|35746.6|35297.2|5
1696507800000|2023-10-05 12:10:00|36133.7|35333.7|36137.8|35337.8|36139.5|35339.5|36125.4|35325.4|5
1696508100000|2023-10-05 12:15:00|36224.4|35424.4|36230.2|35430.2|36232|35432|36219.4|35419.4|4
1696508400000|2023-10-05 12:20:00|36231.9|35431.9|36280.2|35480.2|36291.1|35491.1|36231.9|35431.9|3
1696508700000|2023-10-05 12:25:00|36282.7|35482.7|36180.9|35380.9|36285.2|35485.2|36172.7|35372.7|15
1696509000000|2023-10-05 12:30:00|36192.6|35392.6|36423.2|35623.2|36486.6|35686.6|36192.6|35392.6|8
1696509300000|2023-10-05 12:35:00|36424.9|35624.9|36509|35709|36550.7|35750.7|36414.9|35614.9|10
1696509600000|2023-10-05 12:40:00|36531.2|35731.2|36659.2|35859.2|36668.6|35868.6|36531.2|35731.2|13
1696509900000|2023-10-05 12:45:00|36712.7|35912.7|36775.7|35975.7|36845.1|36045.1|36700.9|35900.9|32
1696510200000|2023-10-05 12:50:00|36784.1|35984.1|36609.7|35809.7|36784.1|36363.9|36387.9|35792.3|6
1696510500000|2023-10-05 12:55:00|36633.1|35833.1|36738.7|35938.7|36741.2|35941.2|36619.6|35819.6|5
1696510800000|2023-10-05 13:00:00|36729.6|35929.6|36722|35922|36748.7|35948.7|36706.3|35906.3|4
1696511100000|2023-10-05 13:05:00|36721.9|35921.9|36706.2|35906.2|36733.7|35933.7|36706.2|35906.2|3
1696511400000|2023-10-05 13:10:00|36702.9|35902.9|36836.1|36036.1|36836.1|36036.1|36676.1|35876.1|9
1696511700000|2023-10-05 13:15:00|36824.3|36024.3|36773.4|35973.4|36871.9|36443.4|36483.4|35960.3|10
1696512000000|2023-10-05 13:20:00|36771|35971|36785.9|35985.9|36785.9|35985.9|36713.6|35913.6|6
1696512300000|2023-10-05 13:25:00|36786.7|35986.7|36804.9|36004.9|36813.3|36013.3|36786.7|35986.7|1
1696512600000|2023-10-05 13:30:00|36799.8|35999.8|36467.3|36427.3|36835.6|36427.3|36458.9|35999.8|4
1696512900000|2023-10-05 13:35:00|36877.3|36077.3|36877.3|36077.3|36877.3|36077.3|36877.3|36077.3|28
1696515300000|2023-10-05 14:15:00|36488.1|36448.1|36770.4|35970.4|36833.8|36448.1|36299.3|35856.9|96
1696515600000|2023-10-05 14:20:00|36772.1|35972.1|36786.2|35986.2|36788.8|35988.8|36757|35957|1
1696515900000|2023-10-05 14:25:00|36787.9|35987.9|36780.5|35980.5|36792|36353.9|36393.9|35978.6|3
1696516200000|2023-10-05 14:30:00|36781.3|35981.3|36866.1|36066.1|36866.1|36066.1|36779.6|35979.6|32
1696593600000|2023-10-06 12:00:00|37545.5|36745.5|37551.3|36751.3|37734.5|36934.5|37235|36435|47
1696593900000|2023-10-06 12:05:00|37556.5|36756.5|37593.9|36793.9|37656.2|36856.2|37545.5|36745.5|14
1696594200000|2023-10-06 12:10:00|37599.1|36799.1|37137.4|36337.4|37599.1|36799.1|37107.6|36307.6|57
1696594500000|2023-10-06 12:15:00|37115.8|36315.8|36873.6|36073.6|37154|36354|36835.1|36035.1|30
1696594800000|2023-10-06 12:20:00|36873.5|36073.5|36888.6|36088.6|36957.1|36157.1|36729.1|35929.1|33
1696595100000|2023-10-06 12:25:00|36829.5|36029.5|37141|36341|37141|36341|36829.5|36029.5|4
1696595400000|2023-10-06 12:30:00|37142.7|36342.7|36984.1|36184.1|37243|36443|36984.1|36184.1|4
1696595700000|2023-10-06 12:35:00|36963.9|36163.9|37025.2|36225.2|37025.2|36225.2|36959.6|36159.6|5
1696596000000|2023-10-06 12:40:00|37014.9|36214.9|36926.1|36126.1|37014.9|36214.9|36924.7|36124.7|2
1696596300000|2023-10-06 12:45:00|36921.1|36121.1|36943.5|36143.5|36943.5|36143.5|36908.5|36108.5|0
1696596600000|2023-10-06 12:50:00|36940|36140|37000.9|36200.9|37034.5|36234.5|36889.6|36089.6|13
1696596900000|2023-10-06 12:55:00|37015.9|36215.9|37020.8|36220.8|37020.8|36220.8|37005.8|36205.8|0
1696597200000|2023-10-06 13:00:00|37018.3|36218.3|37212.8|36412.8|37363.3|36563.3|37018.3|36218.3|15
1696597500000|2023-10-06 13:05:00|37241.7|36441.7|37235.7|36435.7|37294.9|36494.9|37235.7|36435.7|3
1696597800000|2023-10-06 13:10:00|37235.6|36435.6|37249.6|36449.6|37285.6|36485.6|37235.6|36435.6|2
1696598100000|2023-10-06 13:15:00|37230.5|36430.5|37230.5|36430.5|37238|36438|37221.3|36421.3|1
1696598400000|2023-10-06 13:20:00|37223.8|36423.8|37238.7|36438.7|37257.9|36457.9|37223.8|36423.8|1
1696598700000|2023-10-06 13:25:00|37237.9|36437.9|37153.3|36353.3|37248.6|36448.6|37153.3|36353.3|5
1696599000000|2023-10-06 13:30:00|37131.9|36331.9|36998.7|36198.7|37135.3|36335.3|36991|36191|12
1696599300000|2023-10-06 13:35:00|36998.6|36198.6|36855.8|36055.8|36998.6|36198.6|36852.7|36052.7|4
1696599600000|2023-10-06 13:40:00|36855.7|36055.7|36964.7|36164.7|36992.6|36192.6|36855.7|36055.7|5
1696599900000|2023-10-06 13:45:00|36961.3|36161.3|36971.8|36171.8|37006.7|36206.7|36950.6|36150.6|1
1696600200000|2023-10-06 13:50:00|36974.2|36174.2|36969.5|36169.5|36984.3|36184.3|36967.1|36167.1|2
1696600500000|2023-10-06 13:55:00|36966.4|36166.4|36991.7|36191.7|36994.2|36194.2|36966.4|36166.4|1
1696600800000|2023-10-06 14:00:00|36986.2|36186.2|36950.8|36150.8|36993.2|36193.2|36950.8|36150.8|5
1696601100000|2023-10-06 14:05:00|36950|36150|36919|36119|36950|36150|36913.9|36113.9|3
1696601400000|2023-10-06 14:10:00|36915.6|36115.6|36993.9|36193.9|36999|36199|36912.3|36112.3|3
1696601700000|2023-10-06 14:15:00|36990.8|36190.8|36988.1|36188.1|37002|36202|36988.1|36188.1|1
1696602000000|2023-10-06 14:20:00|36988|36188|36983.4|36183.4|37063.6|36263.6|36983.4|36183.4|4
1696602300000|2023-10-06 14:25:00|37043.3|36243.3|37085.8|36285.8|37085.8|36285.8|37043.3|36243.3|5
1696602600000|2023-10-06 14:30:00|37086.6|36286.6|37087.8|36287.8|37091.7|36291.7|37086.6|36286.6|0
1696602900000|2023-10-06 14:35:00|37085.4|36285.4|37122.2|36322.2|37122.2|36322.2|37080.9|36280.9|5
1696603200000|2023-10-06 14:40:00|37121.4|36321.4|37088.4|36288.4|37122.2|36322.2|37082.5|36282.5|5
1696603500000|2023-10-06 14:45:00|37089.1|36289.1|37107.3|36307.3|37107.3|36307.3|37082.3|36282.3|2
1696603800000|2023-10-06 14:50:00|37107.2|36307.2|37105.6|36305.6|37112.7|36312.7|37104.1|36304.1|1
1696604100000|2023-10-06 14:55:00|37104|36304|37107.4|36307.4|37107.4|36307.4|37104|36304|1
1696604400000|2023-10-06 15:00:00|37110.8|36310.8|37136.5|36336.5|37138.9|36338.9|37110.8|36310.8|3
1696604700000|2023-10-06 15:05:00|37135.7|36335.7|37289.6|36489.6|37289.6|36489.6|37135.7|36335.7|8
1696605000000|2023-10-06 15:10:00|37288|36488|37279|36479|37296.3|36496.3|37279|36479|6
1696605300000|2023-10-06 15:15:00|37273.8|36473.8|37212.4|36412.4|37273.8|36473.8|37211.6|36411.6|2
1696605600000|2023-10-06 15:20:00|37183.4|36383.4|37164.7|36364.7|37183.4|36383.4|37158.3|36358.3|3
1696605900000|2023-10-06 15:25:00|37160|36360|37060.4|36260.4|37163.9|36363.9|37055.7|36255.7|3
1696606200000|2023-10-06 15:30:00|37053.4|36253.4|37045.4|36245.4|37054.6|36254.6|37045.4|36245.4|1
1696606500000|2023-10-06 15:35:00|37015.8|36215.8|37045.2|36245.2|37045.2|36488.2|36528.2|36109|8
1696606800000|2023-10-06 15:40:00|37027.7|36227.7|37031.3|36231.3|37037.7|36237.7|37017.3|36217.3|0
1696607100000|2023-10-06 15:45:00|37046.8|36246.8|37072.9|36272.9|37073|36273|37041.6|36241.6|1
1696607400000|2023-10-06 15:50:00|37088.4|36288.4|37040.3|36240.3|37088.4|36288.4|37017.6|36217.6|2
1696607700000|2023-10-06 15:55:00|37041.8|36241.8|37041|36241|37097.2|36297.2|37041|36241|2
1696608000000|2023-10-06 16:00:00|37072.7|36272.7|37082.8|36282.8|37115.3|36677.4|36717.4|36220.2|10
1696608300000|2023-10-06 16:05:00|37072.8|36272.8|37108.8|36308.8|37125.7|36325.7|37072.8|36272.8|3
1696608600000|2023-10-06 16:10:00|37107.1|36307.1|37139.3|36339.3|37141|36341|37101.2|36301.2|1
1696608900000|2023-10-06 16:15:00|37135.4|36335.4|37123.3|36323.3|37135.4|36335.4|37123.3|36323.3|3
1696609200000|2023-10-06 16:20:00|37121.5|36321.5|37103.6|36303.6|37121.5|36321.5|37101.1|36301.1|2
1696609500000|2023-10-06 16:25:00|37102.8|36302.8|37101|36301|37102.8|36302.8|37093.6|36293.6|3
1696609800000|2023-10-06 16:30:00|37093.5|36293.5|37078.9|36278.9|37093.5|36293.5|37023.5|36223.5|7
1696610100000|2023-10-06 16:35:00|37078.8|36278.8|37050.6|36250.6|37091.7|36291.7|37034.8|36234.8|1
1696610400000|2023-10-06 16:40:00|37000.6|36200.6|36984.2|36184.2|37000.6|36200.6|36966|36166|3
1696610700000|2023-10-06 16:45:00|36991.1|36191.1|37079.9|36279.9|37083.3|36283.3|36990.4|36190.4|1
1696611000000|2023-10-06 16:50:00|37079.8|36279.8|37095.7|36295.7|37095.7|36295.7|37079.8|36279.8|0
1696611300000|2023-10-06 16:55:00|37090.3|36290.3|37000|36200|37090.3|36290.3|36999.3|36199.3|4
1696611600000|2023-10-06 17:00:00|36994.8|36194.8|37009.9|36209.9|37009.9|36209.9|36985.7|36185.7|2
1696611900000|2023-10-06 17:05:00|37009.8|36209.8|37021.5|36221.5|37032.3|36232.3|37003.3|36203.3|4
1696612200000|2023-10-06 17:10:00|37019.8|36219.8|37147.6|36347.6|37147.6|36347.6|37017.3|36217.3|17
1696612500000|2023-10-06 17:15:00|37145.8|36345.8|37070.1|36270.1|37145.8|36345.8|37070.1|36270.1|10
1696612800000|2023-10-06 17:20:00|37075.3|36275.3|37167|36367|37177|36377|37070.1|36270.1|14
1696613100000|2023-10-06 17:25:00|37168.7|36368.7|37072.7|36272.7|37168.7|36719.4|36756.9|36272.7|39
1696613400000|2023-10-06 17:30:00|37071.9|36271.9|37087|36287|37097.9|36297.9|37071.9|36271.9|3
1696613700000|2023-10-06 17:35:00|37086.2|36286.2|37088.7|36288.7|37094.5|36294.5|37077|36277|0
1696614000000|2023-10-06 17:40:00|37090.2|36290.2|37094.3|36294.3|37094.4|36294.4|37090.2|36290.2|0
1696614300000|2023-10-06 17:45:00|37092|36292|37037.1|36237.1|37101.8|36301.8|37028.7|36228.7|5
1696614600000|2023-10-06 17:50:00|37042.1|36242.1|37166.3|36366.3|37200.5|36400.5|37037.1|36237.1|15
1696614900000|2023-10-06 17:55:00|37166.2|36366.2|37177.9|36377.9|37193.7|36393.7|37135.5|36335.5|6
1696852800000|2023-10-09 12:00:00|36955.6|36155.6|37346.2|36546.2|37405.9|36605.9|36955.6|36155.6|12
1696853100000|2023-10-09 12:05:00|37343.5|36543.5|37258.6|36458.6|37343.5|36543.5|37245.2|36445.2|4
1696853400000|2023-10-09 12:10:00|37258.5|36458.5|37258.5|36458.5|37258.5|36458.5|37256.6|36456.6|1
1696853700000|2023-10-09 12:15:00|37258.4|36458.4|37339.9|36539.9|37345.6|36545.6|37258.4|36458.4|2
1696854000000|2023-10-09 12:20:00|37342.5|36542.5|37334.2|36534.2|37344.2|36544.2|37329.9|36529.9|1
1696854300000|2023-10-09 12:25:00|37334.1|36534.1|37342.1|36542.1|37443|36643|37333.5|36533.5|3
1696854600000|2023-10-09 12:30:00|37338.8|36538.8|37292.4|36492.4|37348|36548|37244.2|36444.2|8
1696854900000|2023-10-09 12:35:00|37294.2|36494.2|37243.6|36443.6|37308.6|36508.6|37209.8|36409.8|11
1696855200000|2023-10-09 12:40:00|37244.9|36444.9|37106.8|36306.8|37255.8|36455.8|37104.2|36304.2|4
1696855500000|2023-10-09 12:45:00|37107.5|36307.5|37141.8|36341.8|37167.5|36677.4|36717.4|36287.7|10
1696855800000|2023-10-09 12:50:00|37142.4|36342.4|37090.8|36290.8|37143.1|36343.1|37089.5|36289.5|8
1696856100000|2023-10-09 12:55:00|37094.1|36294.1|37088.3|36288.3|37114.8|36314.8|37086.5|36286.5|3
1696856400000|2023-10-09 13:00:00|37087.6|36287.6|37096.7|36296.7|37109.4|36309.4|37087.6|36287.6|2
1696856700000|2023-10-09 13:05:00|37099.9|36299.9|37000.3|36200.3|37108.1|36682.8|36722.8|36148.9|9
1696857000000|2023-10-09 13:10:00|37000.2|36200.2|36957.5|36157.5|37000.2|36566.3|36602.6|36149.7|3
1696857300000|2023-10-09 13:15:00|36955.6|36155.6|36964.2|36164.2|36998|36198|36953.5|36153.5|17
1696857600000|2023-10-09 13:20:00|36965.5|36165.5|36961.5|36161.5|36973.6|36551.3|36575.3|36146|18
1696857900000|2023-10-09 13:25:00|36957.6|36157.6|36943.1|36143.1|36957.6|36157.6|36941.9|36141.9|1
1696858200000|2023-10-09 13:30:00|36942.5|36142.5|36990|36190|36994.9|36589.5|36561.4|36141.8|5
1696858500000|2023-10-09 13:35:00|36989.9|36189.9|36989.9|36189.9|36989.9|36189.9|36989.9|36189.9|1
1696858800000|2023-10-09 13:40:00|36990.5|36190.5|36975|36175|36998|36198|36975|36175|3
1696859100000|2023-10-09 13:45:00|36974.9|36174.9|36960.1|36160.1|36974.9|36174.9|36950.1|36150.1|2
1696859400000|2023-10-09 13:50:00|36967.6|36167.6|36980.1|36180.1|36989.5|36189.5|36961.9|36161.9|7
1696859700000|2023-10-09 13:55:00|36977.5|36177.5|37007.4|36207.4|37007.4|36207.4|36960.5|36160.5|0
1696860000000|2023-10-09 14:00:00|37012.6|36212.6|37021.3|36221.3|37026.6|36226.6|37008.6|36208.6|4
1696860300000|2023-10-09 14:05:00|37013.9|36213.9|36968.2|36168.2|37013.9|36213.9|36968.2|36168.2|2
1696860600000|2023-10-09 14:10:00|36967.5|36167.5|36941.2|36141.2|36967.5|36167.5|36935.7|36135.7|4
1696860900000|2023-10-09 14:15:00|36935.7|36135.7|36878|36078|36946.7|36146.7|36878|36078|1
1696861200000|2023-10-09 14:20:00|36876.1|36076.1|36924.5|36124.5|36947.2|36451.1|36491.1|36075.5|6
1696861500000|2023-10-09 14:25:00|36924.4|36124.4|36949.6|36149.6|36954.6|36154.6|36924.4|36124.4|4
1696861800000|2023-10-09 14:30:00|36952.2|36152.2|36584.5|36544.5|36963.9|36544.6|36584.5|36152.2|0
1696862100000|2023-10-09 14:35:00|36584.4|36544.4|36584.4|36544.4|36584.4|36544.4|36584.4|36544.4|0
1696862400000|2023-10-09 14:40:00|36586.2|36546.2|36914.9|36114.9|36944|36546.2|36584.4|36086.9|9
1696862700000|2023-10-09 14:45:00|36914.8|36114.8|36777.9|35977.9|36919.2|36441.6|36457.6|35939.7|18
1696863000000|2023-10-09 14:50:00|36774|35974|36732.7|35932.7|36803.5|36003.5|36703.5|35903.5|6
1696863300000|2023-10-09 14:55:00|36725.3|35925.3|36744.3|35944.3|36777|35977|36725.3|35925.3|6
1696863600000|2023-10-09 15:00:00|36745|35945|36785.6|35985.6|36790.5|35990.5|36745|35945|1
1696863900000|2023-10-09 15:05:00|36785.5|35985.5|36796|35996|36917.2|36414.2|36454.2|35985.5|15
1696864200000|2023-10-09 15:10:00|36794.7|35994.7|36788.3|35988.3|36807.2|36007.2|36781.5|35981.5|6
1696864500000|2023-10-09 15:15:00|36786.4|35986.4|36791.5|35991.5|36812.1|36012.1|36775.2|35975.2|6
1696864800000|2023-10-09 15:20:00|36791.4|35991.4|36785.6|35985.6|36817.1|36017.1|36768.2|35968.2|4
1696865100000|2023-10-09 15:25:00|36784.9|35984.9|36773|35973|36784.9|35984.9|36773|35973|0
1696865400000|2023-10-09 15:30:00|36771.7|35971.7|36765|35965|36773.8|36319.1|36335.7|35923.8|13
1696865700000|2023-10-09 15:35:00|36781.9|35981.9|36792.4|35992.4|36792.5|35992.5|36762.5|35962.5|1
1696866000000|2023-10-09 15:40:00|36792.3|35992.3|36799.1|35999.1|36799.1|35999.1|36791.7|35991.7|1
1696866300000|2023-10-09 15:45:00|36799|35999|36762.1|35962.1|36805.3|36005.3|36756.1|35956.1|5
1696866600000|2023-10-09 15:50:00|36759.6|35959.6|36762|35962|36762|35962|36759.5|35959.5|1
1696866900000|2023-10-09 15:55:00|36757|35957|36751.9|35951.9|36757|35957|36751.9|35951.9|0
1696867200000|2023-10-09 16:00:00|36750.6|35950.6|36800.2|36000.2|36807.2|36007.2|36623.9|35823.9|27
1696867500000|2023-10-09 16:05:00|36800.1|36000.1|36800.1|36000.1|36800.1|36000.1|36800.1|36000.1|0
1696867800000|2023-10-09 16:10:00|36800|36000|36812.6|36012.6|36818.9|36018.9|36787.5|35987.5|8
1696868100000|2023-10-09 16:15:00|36812.5|36012.5|36789.4|35989.4|36812.5|36012.5|36769.3|35969.3|2
1696868400000|2023-10-09 16:20:00|36767.7|35967.7|36737.8|35937.8|36767.7|36337.7|36377.7|35937.8|10
1696868700000|2023-10-09 16:25:00|36739.8|35939.8|36737.8|35937.8|36739.8|35939.8|36736.5|35936.5|0
1696869000000|2023-10-09 16:30:00|36728.5|35928.5|36643.5|35843.5|36728.5|36242.2|36258.8|35843.5|12
1696869300000|2023-10-09 16:35:00|36642.8|35842.8|36678.3|35878.3|36686.9|35886.9|36641|35841|7
1696869600000|2023-10-09 16:40:00|36677.6|35877.6|36693.4|35893.4|36701.2|35901.2|36650.2|35850.2|5
1696869900000|2023-10-09 16:45:00|36687.7|35887.7|36690.2|35890.2|36690.3|35890.3|36675.1|35875.1|0
1696870200000|2023-10-09 16:50:00|36686.5|35886.5|36683.8|35883.8|36688.4|35888.4|36673.8|35873.8|1
1696870500000|2023-10-09 16:55:00|36678.8|35878.8|36671.2|35871.2|36683.1|35883.1|36660.6|35860.6|0
1696870800000|2023-10-09 17:00:00|36669.3|35869.3|36674.2|35874.2|36689.3|35889.3|36669.3|35869.3|0
1696871100000|2023-10-09 17:05:00|36676.8|35876.8|36671.6|35871.6|36684.2|35884.2|36633.9|35833.9|0
1696871400000|2023-10-09 17:10:00|36669.1|35869.1|36711.2|35911.2|36711.2|35911.2|36661.6|35861.6|7
1696871700000|2023-10-09 17:15:00|36708.6|35908.6|36711.7|35911.7|36714.8|35914.8|36680.9|35880.9|2
1696872000000|2023-10-09 17:20:00|36714.2|35914.2|36675.9|35875.9|36716.7|35916.7|36661.8|35861.8|7
1696872300000|2023-10-09 17:25:00|36682.4|35882.4|36717.3|35917.3|36758.3|36334.8|36270.6|35864.4|53
1696872600000|2023-10-09 17:30:00|36716.6|35916.6|36708.9|35908.9|36802.1|36002.1|36685.9|35885.9|10
1696872900000|2023-10-09 17:35:00|36708.8|35908.8|36725.6|35925.6|36725.6|35925.6|36708.8|35908.8|1
1696873200000|2023-10-09 17:40:00|36771.7|35971.7|36774.2|35974.2|36775.4|35975.4|36771.7|35971.7|0
1696873500000|2023-10-09 17:45:00|36774.1|35974.1|36783.6|35983.6|36813.5|36013.5|36774.1|35974.1|0
1696873800000|2023-10-09 17:50:00|36790.6|35990.6|36791.8|35991.8|36819.2|36019.2|36790.5|35990.5|2
1696874100000|2023-10-09 17:55:00|36790.5|35990.5|36692.1|35892.1|36791.8|36350.1|36384.5|35892.1|15
1696939200000|2023-10-10 12:00:00|36670.4|35870.4|36685.4|35885.4|36700.4|35900.4|36658.6|35858.6|23
1696939500000|2023-10-10 12:05:00|36684.8|35884.8|36707.8|35907.8|36707.8|35907.8|36644.8|35844.8|5
1696939800000|2023-10-10 12:10:00|36709.1|35909.1|36839.7|36039.7|36839.7|36039.7|36709.1|35909.1|10
1696940100000|2023-10-10 12:15:00|36840.3|36040.3|36802.6|36002.6|36852|36052|36783.3|35983.3|10
1696940400000|2023-10-10 12:20:00|36805.1|36005.1|36821.8|36021.8|36831.8|36031.8|36748.8|35948.8|6
1696940700000|2023-10-10 12:25:00|36820|36020|36770.6|35970.6|36820|36393.8|36422.5|35970.6|3
1696941000000|2023-10-10 12:30:00|36773.1|35973.1|36796.1|35996.1|36796.1|35996.1|36766.8|35966.8|1
1696941300000|2023-10-10 12:35:00|36797.9|35997.9|36771|35971|36806.6|36006.6|36762.9|35962.9|1
1696941600000|2023-10-10 12:40:00|36782.3|35982.3|36750.8|35950.8|36804.6|36004.6|36735.7|35935.7|21
1696941900000|2023-10-10 12:45:00|36750.7|35950.7|36750.7|35950.7|36750.7|35950.7|36750.7|35950.7|0
1696942200000|2023-10-10 12:50:00|36753.1|35953.1|36757.5|35957.5|36761.3|35961.3|36753.1|35953.1|1
1696942500000|2023-10-10 12:55:00|36755.6|35955.6|36798.6|35998.6|36801.1|36001.1|36746.2|35946.2|3
1696942800000|2023-10-10 13:00:00|36760.4|35960.4|36767.2|35967.2|36789.1|36314.3|36350.5|35935.5|5
1696943100000|2023-10-10 13:05:00|36769.1|35969.1|36762.8|35962.8|36782.3|35982.3|36746|35946|0
1696943400000|2023-10-10 13:10:00|36760.9|35960.9|36797|35997|36797|35997|36753.4|35953.4|4
1696943700000|2023-10-10 13:15:00|36816.2|36016.2|36813.6|36013.6|36817.5|36017.5|36792.5|35992.5|2
1696944000000|2023-10-10 13:20:00|36794.7|35994.7|36793.2|35993.2|36794.7|35994.7|36761.3|35961.3|1
1696944300000|2023-10-10 13:25:00|36786.9|35986.9|36762.8|35962.8|36792|35992|36760.9|35960.9|6
1696944600000|2023-10-10 13:30:00|36762.1|35962.1|36782.6|35982.6|36795.2|36379.6|36370.4|35955.9|5
1696944900000|2023-10-10 13:35:00|36781.4|35981.4|36799.3|35999.3|36814.9|36364.6|36382|35961.4|17
1696945200000|2023-10-10 13:40:00|36800.5|36000.5|36810.3|36010.3|36810.3|36010.3|36790.4|35990.4|1
1696945500000|2023-10-10 13:45:00|36810.9|36010.9|36895|36095|36900.2|36100.2|36810.9|36010.9|13
1696945800000|2023-10-10 13:50:00|36893.8|36093.8|36945.7|36145.7|36957.7|36157.7|36893.8|36093.8|9
1696946100000|2023-10-10 13:55:00|36951.4|36151.4|36931.2|36131.2|36951.4|36151.4|36909.5|36109.5|3
1696946400000|2023-10-10 14:00:00|37019.5|36219.5|37071.6|36271.6|37071.6|36271.6|36993.8|36193.8|20
1696946700000|2023-10-10 14:05:00|37041.4|36241.4|36976.2|36176.2|37046.6|36246.6|36942.1|36142.1|3
1696947000000|2023-10-10 14:10:00|36975|36175|36959.9|36159.9|36975|36175|36921.1|36121.1|4
1696947300000|2023-10-10 14:15:00|36925.5|36125.5|36937.5|36137.5|37010.4|36210.4|36925.5|36125.5|14
1696947600000|2023-10-10 14:20:00|36943.1|36143.1|36905|36105|36948.8|36148.8|36851.9|36051.9|4
1696947900000|2023-10-10 14:25:00|36895|36095|36892.4|36092.4|36914.9|36466.4|36481.2|36063.7|6
1696948200000|2023-10-10 14:30:00|36894.3|36094.3|36901.7|36101.7|36901.7|36101.7|36894.3|36094.3|2
1696948500000|2023-10-10 14:35:00|36899.3|36099.3|36906.6|36106.6|36927.3|36127.3|36889.8|36089.8|9
1696948800000|2023-10-10 14:40:00|36906|36106|36961.6|36161.6|36966.6|36522.1|36546.1|36106|4
1696949100000|2023-10-10 14:45:00|36962.8|36162.8|36984|36184|36993.4|36193.4|36959.1|36159.1|2
1696949400000|2023-10-10 14:50:00|37008.4|36208.4|37017.7|36217.7|37030.2|36585.2|36621.5|36200.2|7
1696949700000|2023-10-10 14:55:00|37017.6|36217.6|37033.8|36233.8|37038.8|36238.8|37017.6|36217.6|2
1696950000000|2023-10-10 15:00:00|37037.6|36237.6|36953.8|36153.8|37037.6|36607.4|36626.4|36099.4|4
1696950300000|2023-10-10 15:05:00|36951.3|36151.3|37003.9|36203.9|37028.7|36546.3|36582.5|36148.2|28
1696950600000|2023-10-10 15:10:00|37005.1|36205.1|37004.4|36204.4|37007.5|36207.5|37004.4|36204.4|0
1696950900000|2023-10-10 15:15:00|37017.5|36217.5|37067.3|36267.3|37076.9|36276.9|37016.3|36216.3|12
1696951200000|2023-10-10 15:20:00|37066.7|36266.7|37022.3|36222.3|37078.5|36646|36686|36218.6|3
1696951500000|2023-10-10 15:25:00|37025.4|36225.4|37034.7|36234.7|37034.8|36614.8|36610.4|36219.8|2
1696951800000|2023-10-10 15:30:00|37033.4|36233.4|36665.8|36625.8|37040.8|36625.8|36662|36225.8|0
1696952100000|2023-10-10 15:35:00|36662.8|36638.8|36998.9|36198.9|37013.2|36641.3|36608.9|36188.9|6
1696952400000|2023-10-10 15:40:00|36998.8|36198.8|37016.9|36216.9|37017|36574.3|36598.3|36193.8|7
1696952700000|2023-10-10 15:45:00|37018.8|36218.8|36663.1|36623.1|37033.1|36623.1|36663.1|36218.8|0
1696953000000|2023-10-10 15:50:00|36663|36623|36709.3|36669.3|37073.5|36669.3|36663|36256.1|8
1696953300000|2023-10-10 15:55:00|36699.5|36659.5|37233.3|36433.3|37384|36938.8|36699.5|36316.3|64
1696953600000|2023-10-10 16:00:00|37227.6|36427.6|37215.4|36415.4|37228.2|36428.2|37099.7|36299.7|5
1696953900000|2023-10-10 16:05:00|37221.1|36421.1|37139.1|36339.1|37221.1|36421.1|37110.4|36310.4|7
1696954200000|2023-10-10 16:10:00|37135.3|36335.3|37156.3|36356.3|37189.1|36389.1|37076.9|36276.9|12
1696954500000|2023-10-10 16:15:00|37179|36379|37177.1|36377.1|37209|36409|37155.8|36355.8|1
1696954800000|2023-10-10 16:20:00|37171.4|36371.4|37121.3|36321.3|37211.4|36411.4|37103.2|36303.2|3
1696955100000|2023-10-10 16:25:00|37178.8|36378.8|37188.7|36388.7|37246.2|36446.2|37174.8|36374.8|3
1696955400000|2023-10-10 16:30:00|37193.1|36393.1|37292.8|36492.8|37340.5|36922.9|36961.1|36393.1|21
1696955700000|2023-10-10 16:35:00|37300.4|36500.4|37296.6|36496.6|37336.6|36912.9|36940.9|36475.5|11
1696956000000|2023-10-10 16:40:00|37294.8|36494.8|37272|36472|37294.8|36494.8|37231.4|36431.4|1
1696956300000|2023-10-10 16:45:00|37275.1|36475.1|37304.4|36504.4|37309.5|36509.5|37275.1|36475.1|2
1696956600000|2023-10-10 16:50:00|36923.8|36883.8|37283.1|36483.1|37283.1|36884.9|36870.6|36437.6|3
1696956900000|2023-10-10 16:55:00|37282.5|36482.5|37244.3|36444.3|37365.4|36565.4|37228.7|36428.7|21
1696957200000|2023-10-10 17:00:00|37245.6|36445.6|37067.2|36267.2|37248.7|36448.7|37041|36241|7
1696957500000|2023-10-10 17:05:00|37072.2|36272.2|37188.8|36388.8|37188.8|36388.8|37049.5|36249.5|10
1696957800000|2023-10-10 17:10:00|37188.7|36388.7|37071.3|36271.3|37192.1|36392.1|36997.6|36197.6|13
1696958100000|2023-10-10 17:15:00|37071.2|36271.2|37194.8|36394.8|37282.5|36482.5|37071.2|36271.2|34
1696958400000|2023-10-10 17:20:00|37194.2|36394.2|37206.6|36406.6|37228.9|36428.9|37194.2|36394.2|21
1696958700000|2023-10-10 17:25:00|37207.2|36407.2|37150.1|36350.1|37207.2|36407.2|37116.3|36316.3|49
1696959000000|2023-10-10 17:30:00|37161.5|36361.5|36934.4|36134.4|37161.5|36361.5|36877.8|36077.8|16
1696959300000|2023-10-10 17:35:00|36942|36142|36972.5|36172.5|36972.5|36172.5|36847.4|36047.4|15
1696959600000|2023-10-10 17:40:00|36972.4|36172.4|36987.4|36187.4|36987.5|36187.5|36933.3|36133.3|2
1696959900000|2023-10-10 17:45:00|37060.8|36260.8|37012.8|36212.8|37060.8|36260.8|37012.8|36212.8|4
1696960200000|2023-10-10 17:50:00|37010.9|36210.9|37023.3|36223.3|37089.6|36679.6|36709.6|36210.9|13
1696960500000|2023-10-10 17:55:00|37022.7|36222.7|37031.2|36231.2|37040.7|36240.7|36928.9|36128.9|13
1697025600000|2023-10-11 12:00:00|36950.7|36150.7|37220.1|36420.1|37313.7|36513.7|36946.6|36146.6|18
1697025900000|2023-10-11 12:05:00|37220|36420|37250.7|36450.7|37254.4|36454.4|37216.2|36416.2|1
1697026200000|2023-10-11 12:10:00|37252.7|36452.7|37286.8|36486.8|37292.4|36492.4|37229.6|36429.6|5
1697026500000|2023-10-11 12:15:00|37290.6|36490.6|37311.7|36511.7|37311.7|36511.7|37273.1|36473.1|9
1697026800000|2023-10-11 12:20:00|37315.1|36515.1|37289|36489|37330.5|36530.5|37289|36489|2
1697027100000|2023-10-11 12:25:00|37286.7|36486.7|37201.6|36401.6|37286.7|36486.7|37182.2|36382.2|5
1697027400000|2023-10-11 12:30:00|37199.6|36399.6|37277|36477|37280.1|36480.1|37199.6|36399.6|1
1697027700000|2023-10-11 12:35:00|37284.3|36484.3|37248.8|36448.8|37284.3|36484.3|37245.7|36445.7|11
1697028000000|2023-10-11 12:40:00|37248.2|36448.2|37247.3|36447.3|37250.1|36450.1|37246.7|36446.7|5
1697028300000|2023-10-11 12:45:00|37247.2|36447.2|37259.7|36459.7|37259.7|36459.7|37247.2|36447.2|1
1697028600000|2023-10-11 12:50:00|37220.5|36420.5|37149.8|36349.8|37226.2|36426.2|37149.2|36349.2|14
1697028900000|2023-10-11 12:55:00|37093.1|36293.1|37028.3|36228.3|37100.6|36300.6|37024.7|36224.7|3
1697029200000|2023-10-11 13:00:00|37024.3|36224.3|37035.4|36235.4|37037.1|36237.1|37019.3|36219.3|4
1697029500000|2023-10-11 13:05:00|37033.7|36233.7|37135.8|36335.8|37198.2|36623.1|36616|36193.2|26
1697029800000|2023-10-11 13:10:00|37133|36333|37035.7|36235.7|37133|36333|36995.7|36195.7|8
1697030100000|2023-10-11 13:15:00|37033.8|36233.8|37045.4|36245.4|37052.4|36252.4|37033.8|36233.8|11
1697030400000|2023-10-11 13:20:00|36647.3|36607.3|36946.6|36146.6|37047.3|36607.3|36647.3|36090.3|11
1697030700000|2023-10-11 13:25:00|36927.8|36127.8|36879|36079|36946.6|36146.6|36824|36024|38
1697031000000|2023-10-11 13:30:00|36877.9|36077.9|36883.9|36083.9|36963.7|36533.1|36532.1|36066.5|30
1697031300000|2023-10-11 13:35:00|36889.4|36089.4|36869.9|36069.9|36891.9|36091.9|36854.4|36054.4|0
1697031600000|2023-10-11 13:40:00|36854.3|36054.3|36751.2|35951.2|36856.2|36056.2|36750.6|35950.6|22
1697031900000|2023-10-11 13:45:00|36754|35954|36701.6|35901.6|36756.2|35956.2|36688.6|35888.6|2
1697032200000|2023-10-11 13:50:00|36703.3|35903.3|36696.2|35896.2|36709.1|35909.1|36663.5|35863.5|13
1697032500000|2023-10-11 13:55:00|36684.6|35884.6|36657.2|35857.2|36684.6|35884.6|36648.4|35848.4|6
1697032800000|2023-10-11 14:00:00|36653.9|35853.9|36753.8|35953.8|36786.9|35986.9|36648.3|35848.3|18
1697033100000|2023-10-11 14:05:00|36755.7|35955.7|36761.2|35961.2|36763.7|35963.7|36746.2|35946.2|6
1697033400000|2023-10-11 14:10:00|36759.2|35959.2|36751.7|35951.7|36759.2|35959.2|36751.7|35951.7|1
1697033700000|2023-10-11 14:15:00|36751.6|35951.6|36759.1|35959.1|36759.9|35959.9|36751|35951|1
1697034000000|2023-10-11 14:20:00|36759|35959|36793.4|35993.4|36795.3|35995.3|36759|35959|4
1697034300000|2023-10-11 14:25:00|36793.3|35993.3|36763.3|35963.3|36793.3|35993.3|36753.3|35953.3|1
1697034600000|2023-10-11 14:30:00|36763.2|35963.2|36763.2|35963.2|36763.2|35963.2|36763.2|35963.2|0
1697034900000|2023-10-11 14:35:00|36763.1|35963.1|36766.3|35966.3|36768.1|35968.1|36733.1|35933.1|17
1697035200000|2023-10-11 14:40:00|36762.9|35962.9|36741.7|35941.7|36762.9|35962.9|36728.8|35928.8|15
1697035500000|2023-10-11 14:45:00|36747.9|35947.9|36776|35976|36778.9|35978.9|36747.9|35947.9|1
1697035800000|2023-10-11 14:50:00|36775.4|35975.4|36783.1|35983.1|36783.1|35983.1|36775.4|35975.4|5
1697036100000|2023-10-11 14:55:00|36783|35983|36786.8|35986.8|36789.4|35989.4|36783|35983|7
1697036400000|2023-10-11 15:00:00|36789.1|35989.1|36792.3|35992.3|36796.8|35996.8|36786.2|35986.2|7
1697036700000|2023-10-11 15:05:00|36792.2|35992.2|36801.7|36001.7|36830.1|36374.7|36414.7|35992.2|10
1697037000000|2023-10-11 15:10:00|36802.3|36002.3|36813.9|36013.9|36814.4|36014.4|36773.1|35973.1|6
1697037300000|2023-10-11 15:15:00|36814.4|36014.4|36774.3|35974.3|36824.4|36024.4|36768.2|35968.2|5
1697037600000|2023-10-11 15:20:00|36776.5|35976.5|36771.4|35971.4|36793.9|35993.9|36771.4|35971.4|7
1697037900000|2023-10-11 15:25:00|36773.3|35973.3|36782.9|35982.9|36782.9|35982.9|36773.2|35973.2|3
1697038200000|2023-10-11 15:30:00|36788.7|35988.7|36793.3|35993.3|36799.5|35999.5|36787.5|35987.5|3
1697038500000|2023-10-11 15:35:00|36793.2|35993.2|36793.9|35993.9|36794|35994|36792|35992|0
1697038800000|2023-10-11 15:40:00|36799.7|35999.7|36759.3|35959.3|36799.7|35999.7|36728|35928|11
1697039100000|2023-10-11 15:45:00|36760.7|35960.7|36752.9|35952.9|36771.4|35971.4|36744.3|35944.3|7
1697039400000|2023-10-11 15:50:00|36744.8|35944.8|36740|35940|36749.8|35949.8|36739.5|35939.5|0
1697039700000|2023-10-11 15:55:00|36741.9|35941.9|36701.6|35901.6|36746.9|35946.9|36696.3|35896.3|6
1697040000000|2023-10-11 16:00:00|36704.6|35904.6|36709.3|35909.3|36709.3|35909.3|36688.2|35888.2|3
1697040300000|2023-10-11 16:05:00|36714.3|35914.3|36764.5|35964.5|36764.5|35964.5|36714.3|35914.3|1
1697040600000|2023-10-11 16:10:00|36766.4|35966.4|36381|36341|36772.3|36341|36379.1|35966.4|0
1697040900000|2023-10-11 16:15:00|36383.5|36343.5|36791|35991|36791.1|36343.5|36383.5|35983.8|2
1697041200000|2023-10-11 16:20:00|36790.9|35990.9|36791.4|35991.4|36796.4|35996.4|36790.9|35990.9|1
1697041500000|2023-10-11 16:25:00|36791.3|35991.3|36783.8|35983.8|36791.3|35991.3|36779.6|35979.6|1
1697041800000|2023-10-11 16:30:00|36782.1|35982.1|36779.7|35979.7|36785.6|35985.6|36765.9|35965.9|3
1697042100000|2023-10-11 16:35:00|36404.7|36364.7|36422.7|36382.7|36809.9|36386.6|36394.2|36002.2|5
1697042400000|2023-10-11 16:40:00|36422.6|36382.6|36809.8|36009.8|36812.4|36393.4|36409.6|36009.3|3
1697042700000|2023-10-11 16:45:00|36811.5|36011.5|36818|36018|36819.8|36019.8|36811.5|36011.5|2
1697043000000|2023-10-11 16:50:00|36817.4|36017.4|36817.3|36017.3|36818|36018|36817.3|36017.3|1
1697043300000|2023-10-11 16:55:00|36817.2|36017.2|36817.2|36017.2|36817.2|36017.2|36817.2|36017.2|1
1697043600000|2023-10-11 17:00:00|36817.8|36017.8|36817.7|36017.7|36818.3|36018.3|36817.7|36017.7|0
1697043900000|2023-10-11 17:05:00|36818.2|36018.2|36818.1|36018.1|36818.2|36018.2|36818.1|36018.1|0
1697044200000|2023-10-11 17:10:00|36817.6|36017.6|36823.9|36023.9|36825.8|36397.2|36424.5|35995|13
1697044500000|2023-10-11 17:15:00|36823.8|36023.8|36834.4|36034.4|36834.4|36034.4|36790.9|35990.9|17
1697044800000|2023-10-11 17:20:00|36839.4|36039.4|36819.3|36019.3|36848.6|36048.6|36817.4|36017.4|12
1697045100000|2023-10-11 17:25:00|36819.9|36019.9|36770|35970|36839.3|36039.3|36770|35970|41
1697045400000|2023-10-11 17:30:00|36768.9|35968.9|36768.8|35968.8|36779.2|35979.2|36740.8|35940.8|7
1697045700000|2023-10-11 17:35:00|36768.2|35968.2|36778.9|35978.9|36781.2|35981.2|36758.2|35958.2|10
1697046000000|2023-10-11 17:40:00|36780.9|35980.9|36761.1|35961.1|36780.9|35980.9|36761.1|35961.1|0
1697046300000|2023-10-11 17:45:00|36764.7|35964.7|36754.6|35954.6|36766.6|35966.6|36742.7|35942.7|2
1697046600000|2023-10-11 17:50:00|36752.6|35952.6|36762.5|35962.5|36767.6|35967.6|36752.6|35952.6|2
1697046900000|2023-10-11 17:55:00|36765|35965|36716.6|35916.6|36791.3|35991.3|36716.6|35916.6|6
1697112000000|2023-10-12 12:00:00|36731.7|35931.7|36703.8|35903.8|36764.9|36345.4|36385.4|35846|13
1697112300000|2023-10-12 12:05:00|36681.3|35881.3|36683.7|35883.7|36714.2|35914.2|36681.3|35881.3|11
1697112600000|2023-10-12 12:10:00|36642.2|35842.2|36683.6|35883.6|36691.1|35891.1|36642.2|35842.2|5
1697112900000|2023-10-12 12:15:00|36678.6|35878.6|36686.2|35886.2|36686.2|35886.2|36678.5|35878.5|13
1697113200000|2023-10-12 12:20:00|36694.2|35894.2|36685.2|35885.2|36694.2|35894.2|36672.8|35872.8|1
1697113500000|2023-10-12 12:25:00|36682.7|35882.7|36695.6|35895.6|36695.7|35895.7|36675.2|35875.2|3
1697113800000|2023-10-12 12:30:00|36672.6|35872.6|36698|35898|36698.6|35898.6|36670|35870|2
1697114100000|2023-10-12 12:35:00|36708|35908|36699.9|35899.9|36713.5|35913.5|36689.9|35889.9|3
1697114400000|2023-10-12 12:40:00|36699.8|35899.8|36718.3|35918.3|36718.4|35918.4|36697.8|35897.8|1
1697114700000|2023-10-12 12:45:00|36718.8|35918.8|36446|36406|36847.2|36414.8|36429.2|35918.8|10
1697115000000|2023-10-12 12:50:00|36438.1|36398.1|36963.5|36163.5|36969.4|36447.1|36413|36028.6|13
1697115300000|2023-10-12 12:55:00|36964|36164|36952.9|36152.9|36978.4|36178.4|36897|36097|15
1697115600000|2023-10-12 13:00:00|36952.8|36152.8|36947.7|36147.7|36952.8|36152.8|36895.8|36095.8|4
1697115900000|2023-10-12 13:05:00|36950.8|36150.8|36902|36102|36960.2|36160.2|36894.8|36094.8|3
1697116200000|2023-10-12 13:10:00|36533.7|36509.7|37055|36255|37104.4|36509.7|36533.7|36146.2|25
1697116500000|2023-10-12 13:15:00|37054|36254|37054.4|36254.4|37055|36255|37053.4|36253.4|0
1697116800000|2023-10-12 13:20:00|37052.8|36252.8|37106.1|36306.1|37107.2|36307.2|37030.8|36230.8|19
1697117100000|2023-10-12 13:25:00|37106.7|36306.7|37127.4|36327.4|37175.2|36375.2|37106.6|36306.6|2
1697117400000|2023-10-12 13:30:00|37127.3|36327.3|37199.6|36399.6|37199.6|36739.2|36779.2|36327.3|3
1697117700000|2023-10-12 13:35:00|37197.6|36397.6|37218.8|36418.8|37262.2|36462.2|37191.7|36391.7|18
1697118000000|2023-10-12 13:40:00|37260.3|36460.3|37131.2|36331.2|37273.4|36473.4|37071.8|36271.8|20
1697118300000|2023-10-12 13:45:00|37146.2|36346.2|36937.1|36137.1|37146.2|36346.2|36937.1|36137.1|11
1697118600000|2023-10-12 13:50:00|36937|36137|37091.4|36291.4|37091.4|36291.4|36937|36137|0
1697118900000|2023-10-12 13:55:00|37091.3|36291.3|37091.3|36291.3|37091.3|36291.3|37091.3|36291.3|1
1697119200000|2023-10-12 14:00:00|37091.2|36291.2|37091.2|36291.2|37091.2|36291.2|37091.2|36291.2|1
1697119500000|2023-10-12 14:05:00|37091.7|36291.7|37093.6|36293.6|37093.7|36293.7|37091.7|36291.7|10
1697119800000|2023-10-12 14:10:00|37091.6|36291.6|37005.9|36205.9|37095.6|36295.6|37000|36200|24
1697120100000|2023-10-12 14:15:00|37007.3|36207.3|37116.7|36316.7|37128.7|36328.7|37007.3|36207.3|2
1697120400000|2023-10-12 14:20:00|37129.2|36329.2|37201.1|36401.1|37201.1|36401.1|37128.7|36328.7|6
1697120700000|2023-10-12 14:25:00|37203.6|36403.6|37259.9|36459.9|37288.5|36488.5|37203.6|36403.6|13
1697121000000|2023-10-12 14:30:00|36882.5|36842.5|37451.4|36651.4|37451.4|36842.5|36882.5|36470.9|5
1697121300000|2023-10-12 14:35:00|37449.4|36649.4|37450.9|36650.9|37463.2|36663.2|37434.8|36634.8|7
1697121600000|2023-10-12 14:40:00|37428.8|36628.8|37432.5|36632.5|37445.7|36645.7|37417.5|36617.5|13
1697121900000|2023-10-12 14:45:00|37430|36630|37430.7|36630.7|37475.3|36675.3|37413|36613|12
1697122200000|2023-10-12 14:50:00|37432.8|36632.8|37387.2|36587.2|37432.8|36632.8|37387.2|36587.2|1
1697122500000|2023-10-12 14:55:00|37386.1|36586.1|37325.2|36525.2|37386.1|36586.1|37316.6|36516.6|10
1697122800000|2023-10-12 15:00:00|37321.6|36521.6|37307|36507|37321.6|36521.6|37277.5|36477.5|11
1697123100000|2023-10-12 15:05:00|37335.3|36535.3|37382.3|36582.3|37386.8|36586.8|37335.3|36535.3|6
1697123400000|2023-10-12 15:10:00|37384.3|36584.3|37390.2|36590.2|37390.2|36590.2|37374.2|36574.2|3
1697123700000|2023-10-12 15:15:00|37401.1|36601.1|37475.5|36675.5|37475.5|36675.5|37400.6|36600.6|5
1697124000000|2023-10-12 15:20:00|37477.5|36677.5|37414.3|36614.3|37494.3|37007.8|37047.8|36565.3|16
1697124300000|2023-10-12 15:25:00|37397.7|36597.7|37401.1|36601.1|37401.2|36601.2|37384.1|36584.1|7
1697124600000|2023-10-12 15:30:00|37401.6|36601.6|37441.6|36641.6|37471.7|36671.7|37369.6|36569.6|12
1697124900000|2023-10-12 15:35:00|37441.5|36641.5|37425.3|36625.3|37441.5|36641.5|37412.2|36612.2|24
1697125200000|2023-10-12 15:40:00|37425.2|36625.2|37421.7|36621.7|37425.2|36625.2|37404.2|36604.2|2
1697125500000|2023-10-12 15:45:00|37421.6|36621.6|37411|36611|37431.5|36631.5|37390.1|36590.1|12
1697125800000|2023-10-12 15:50:00|37410.5|36610.5|37410.4|36610.4|37410.5|36610.5|37410.4|36610.4|0
1697126100000|2023-10-12 15:55:00|37410.3|36610.3|37341.4|36541.4|37410.3|36980.7|37020.7|36541.4|10
1697126400000|2023-10-12 16:00:00|37340.8|36540.8|37415.1|36615.1|37424.7|36624.7|37340.8|36540.8|1
1697126700000|2023-10-12 16:05:00|37416.5|36616.5|37348.6|36548.6|37417.6|36617.6|37348.6|36548.6|6
1697127000000|2023-10-12 16:10:00|37348.5|36548.5|37287.5|36487.5|37348.5|36548.5|37261|36461|32
1697127300000|2023-10-12 16:15:00|37266|36466|37290.4|36490.4|37292.1|36492.1|37266|36466|4
1697127600000|2023-10-12 16:20:00|37289.9|36489.9|37289.3|36489.3|37289.9|36489.9|37289.3|36489.3|2
1697127900000|2023-10-12 16:25:00|37378.3|36578.3|37399.8|36599.8|37459.8|36980.4|37020.4|36578.3|19
1697128200000|2023-10-12 16:30:00|37401.8|36601.8|37406.7|36606.7|37437.3|36637.3|37388.1|36588.1|3
1697128500000|2023-10-12 16:35:00|37409.2|36609.2|37458.1|36658.1|37520.5|36990.7|37030.7|36609.2|22
1697128800000|2023-10-12 16:40:00|37458|36658|37457.5|36657.5|37458|36658|37457.5|36657.5|1
1697129100000|2023-10-12 16:45:00|37473.8|36673.8|37507.8|36707.8|37512.4|36712.4|37472.3|36672.3|11
1697129400000|2023-10-12 16:50:00|37515.9|36715.9|37539.7|36739.7|37552.6|36752.6|37513.8|36713.8|12
1697129700000|2023-10-12 16:55:00|37539.6|36739.6|37529.5|36729.5|37539.6|36739.6|37529.5|36729.5|2
1697130000000|2023-10-12 17:00:00|37530|36730|37492.8|36692.8|37530|36730|37492.8|36692.8|11
1697130300000|2023-10-12 17:05:00|37494.8|36694.8|37510.8|36710.8|37520.1|36720.1|37494.8|36694.8|3
1697130600000|2023-10-12 17:10:00|37509.8|36709.8|37502|36702|37509.8|36709.8|37465.4|36665.4|3
1697130900000|2023-10-12 17:15:00|37509.9|36709.9|37515.4|36715.4|37523.5|36723.5|37502|36702|5
1697131200000|2023-10-12 17:20:00|37511.4|36711.4|37503.9|36703.9|37517.8|36717.8|37468.9|36668.9|19
1697131500000|2023-10-12 17:25:00|37502|36702|37503.1|36703.1|37552.6|36752.6|37500|36700|36
1697131800000|2023-10-12 17:30:00|37511|36711|37544.2|36744.2|37583.9|36783.9|37511|36711|19
1697132100000|2023-10-12 17:35:00|37550.1|36750.1|37549.4|36749.4|37574.5|36774.5|37533.9|36733.9|19
1697132400000|2023-10-12 17:40:00|37563.2|36763.2|37606.5|36806.5|37607.5|36807.5|37562.7|36762.7|22
1697132700000|2023-10-12 17:45:00|37607.5|36807.5|37609.4|36809.4|37609.5|36809.5|37607|36807|0
1697133000000|2023-10-12 17:50:00|37620.4|36820.4|37642.7|36842.7|37647.9|36847.9|37620.4|36820.4|8
1697198400000|2023-10-13 12:00:00|37647.9|36847.9|37586.3|36786.3|37697.3|36897.3|37548.9|36748.9|28
1697198700000|2023-10-13 12:05:00|37588.3|36788.3|37606|36806|37606|36806|37376.2|36576.2|8
1697199000000|2023-10-13 12:10:00|37642|36842|37697|36897|37699.1|36899.1|37622|36822|1
1697199300000|2023-10-13 12:15:00|37699|36899|37664.4|36864.4|37699|36899|37664|36864|0
1697199600000|2023-10-13 12:20:00|37672.5|36872.5|37621.9|36821.9|37685|36885|37621.9|36821.9|2
1697199900000|2023-10-13 12:25:00|37621.8|36821.8|37681.8|36881.8|37684.3|36884.3|37621.8|36821.8|3
1697200200000|2023-10-13 12:30:00|37683.7|36883.7|37706.3|36906.3|37724.3|36924.3|37656.2|36856.2|7
1697200500000|2023-10-13 12:35:00|37698.5|36898.5|37730.2|36930.2|37730.3|36930.3|37666.3|36866.3|4
1697200800000|2023-10-13 12:40:00|37730.1|36930.1|37674.1|36874.1|37730.1|36930.1|37671.6|36871.6|1
1697201100000|2023-10-13 12:45:00|37669.2|36869.2|37653|36853|37669.2|36869.2|37597.7|36797.7|5
1697201400000|2023-10-13 12:50:00|37685.5|36885.5|37645.4|36845.4|37693|36893|37637.9|36837.9|2
1697201700000|2023-10-13 12:55:00|37645.3|36845.3|37598.8|36798.8|37645.3|36845.3|37558.9|36758.9|4
1697202000000|2023-10-13 13:00:00|37576.6|36776.6|37600.6|36800.6|37608.8|36808.8|37576.3|36776.3|4
1697202300000|2023-10-13 13:05:00|37597.2|36797.2|37655.1|36855.1|37655.1|36855.1|37595.1|36795.1|10
1697202600000|2023-10-13 13:10:00|37655|36855|37655|36855|37655|36855|37655|36855|1
1697202900000|2023-10-13 13:15:00|37654.9|36854.9|37722.9|36922.9|37743.5|36943.5|37654.9|36854.9|11
1697203200000|2023-10-13 13:20:00|37724.9|36924.9|37900.8|37100.8|37945.3|37145.3|37724.9|36924.9|14
1697203500000|2023-10-13 13:25:00|37899.8|37099.8|37915.7|37115.7|37915.8|37115.8|37899.8|37099.8|5
1697203800000|2023-10-13 13:30:00|37919.6|37119.6|38026.9|37226.9|38089.7|37527.2|37567.2|37119.6|36
1697204100000|2023-10-13 13:35:00|38002.7|37202.7|38003|37203|38009|37209|37962|37162|7
1697204400000|2023-10-13 13:40:00|37980.5|37180.5|37982.9|37182.9|37984|37184|37977.9|37177.9|1
1697204700000|2023-10-13 13:45:00|37980.4|37180.4|37951.4|37151.4|37982.4|37182.4|37944.4|37144.4|3
1697205000000|2023-10-13 13:50:00|37951.3|37151.3|37850.4|37050.4|37951.3|37151.3|37844.3|37044.3|18
1697205300000|2023-10-13 13:55:00|37852.4|37052.4|37926.8|37126.8|37928.8|37128.8|37852.4|37052.4|14
1697205600000|2023-10-13 14:00:00|37929.3|37129.3|37921.8|37121.8|37951.8|37151.8|37921.8|37121.8|1
1697205900000|2023-10-13 14:05:00|37922.3|37122.3|37924.2|37124.2|37924.3|37124.3|37922.3|37122.3|1
1697206200000|2023-10-13 14:10:00|37922.2|37122.2|37926.6|37126.6|37941.6|37141.6|37922.2|37122.2|9
1697206500000|2023-10-13 14:15:00|37926.1|37126.1|37939.2|37139.2|37939.2|37139.2|37924.1|37124.1|18
1697206800000|2023-10-13 14:20:00|37939.1|37139.1|37925.4|37125.4|37944.1|37144.1|37922.9|37122.9|12
1697207100000|2023-10-13 14:25:00|37985.3|37185.3|37961.8|37161.8|38002.8|37202.8|37961.8|37161.8|9
1697207400000|2023-10-13 14:30:00|37971.8|37171.8|38012.6|37212.6|38012.7|37212.7|37944.2|37144.2|8
1697207700000|2023-10-13 14:35:00|37998.1|37198.1|37684.6|36884.6|37998.1|37198.1|37592.5|36792.5|18
1697208000000|2023-10-13 14:40:00|37684.5|36884.5|37613.6|36813.6|37684.5|36884.5|37612.5|36812.5|3
1697208300000|2023-10-13 14:45:00|37603.6|36803.6|37407|36607|37603.6|36803.6|37404.1|36604.1|19
1697208600000|2023-10-13 14:50:00|37462|36662|37404.4|36604.4|37462|36662|37404.4|36604.4|3
1697208900000|2023-10-13 14:55:00|37414.4|36614.4|37449.3|36649.3|37449.3|36649.3|37403.9|36603.9|3
1697209200000|2023-10-13 15:00:00|37474.8|36674.8|37445.3|36645.3|37474.8|36674.8|37445.3|36645.3|6
1697209500000|2023-10-13 15:05:00|37444.8|36644.8|37316.7|36516.7|37444.8|36644.8|37272.3|36472.3|17
1697209800000|2023-10-13 15:10:00|37316.2|36516.2|37313.1|36513.1|37410.7|36610.7|37271.2|36471.2|9
1697210100000|2023-10-13 15:15:00|37292|36492|37373.6|36573.6|37423.6|36623.6|37292|36492|9
1697210400000|2023-10-13 15:20:00|37373.5|36573.5|37403|36603|37423.5|36623.5|37373.5|36573.5|2
1697210700000|2023-10-13 15:25:00|37407|36607|37417.2|36617.2|37420.7|36620.7|37380.6|36580.6|6
1697211000000|2023-10-13 15:30:00|37408.4|36608.4|37338.8|36538.8|37408.4|36608.4|37254.3|36454.3|6
1697211300000|2023-10-13 15:35:00|37338.7|36538.7|37343.7|36543.7|37348.7|36548.7|37321.2|36521.2|0
1697211600000|2023-10-13 15:40:00|37345.7|36545.7|37313.1|36513.1|37395.2|36595.2|37304.2|36504.2|3
1697211900000|2023-10-13 15:45:00|37288.1|36488.1|37281.1|36481.1|37302|36502|37161|36361|11
1697212200000|2023-10-13 15:50:00|37283.1|36483.1|37302.5|36502.5|37302.6|36502.6|37283.1|36483.1|8
1697212500000|2023-10-13 15:55:00|37297.5|36497.5|37282.4|36482.4|37297.5|36497.5|37269.9|36469.9|7
1697212800000|2023-10-13 16:00:00|37281|36481|37038.2|36238.2|37281|36481|36957.8|36157.8|28
1697213100000|2023-10-13 16:05:00|37040.2|36240.2|37056.3|36256.3|37058.7|36258.7|36984.8|36184.8|6
1697213400000|2023-10-13 16:10:00|37057.2|36257.2|37113.7|36313.7|37128.7|36328.7|37023.7|36223.7|7
1697213700000|2023-10-13 16:15:00|37112.7|36312.7|37301.1|36501.1|37301.1|36501.1|37108.6|36308.6|13
1697214000000|2023-10-13 16:20:00|37296.1|36496.1|37373.5|36573.5|37471.5|37011.8|36946.4|36496.1|9
1697214300000|2023-10-13 16:25:00|37367.4|36567.4|37475.3|36675.3|37475.3|36675.3|37360.4|36560.4|12
1697214600000|2023-10-13 16:30:00|37480.3|36680.3|37392.3|36592.3|37480.3|36680.3|37387.4|36587.4|5
1697214900000|2023-10-13 16:35:00|37389.9|36589.9|37577.2|36777.2|37718.9|36918.9|37369.8|36569.8|33
1697215200000|2023-10-13 16:40:00|37573.1|36773.1|37717.9|36917.9|37720.5|36920.5|37573.1|36773.1|4
1697215500000|2023-10-13 16:45:00|37718.9|36918.9|37717.8|36917.8|37762.9|36962.9|37706.9|36906.9|1
1697215800000|2023-10-13 16:50:00|37719.3|36919.3|37742.8|36942.8|37752.8|36952.8|37719.3|36919.3|1
1697216100000|2023-10-13 16:55:00|37744.8|36944.8|37775.2|36975.2|37839.7|37039.7|37744.8|36944.8|7
1697216400000|2023-10-13 17:00:00|37776.1|36976.1|37725.7|36925.7|37780.6|36980.6|37725.7|36925.7|1
1697216700000|2023-10-13 17:05:00|37731.4|36931.4|37758.1|36958.1|37774|36974|37707.7|36907.7|2
1697217000000|2023-10-13 17:10:00|37753.8|36953.8|37735.2|36935.2|37835.5|37035.5|37735.2|36935.2|6
1697217300000|2023-10-13 17:15:00|37743.3|36943.3|37718.2|36918.2|37743.3|36943.3|37718.2|36918.2|0
1697217600000|2023-10-13 17:20:00|37686.6|36886.6|37717.2|36917.2|37719.7|37259.7|37299.7|36882.2|5
1697217900000|2023-10-13 17:25:00|37738.8|36938.8|37721.9|36921.9|37746.3|36946.3|37711.6|36911.6|13
1697218200000|2023-10-13 17:30:00|37715.8|36915.8|37778.4|36978.4|37837.7|37037.7|37715.8|36915.8|2
1697218500000|2023-10-13 17:35:00|37774.4|36974.4|37737.4|36937.4|37774.4|36974.4|37737.4|36937.4|1
1697218800000|2023-10-13 17:40:00|37772.7|36972.7|37764.3|36964.3|37791.9|36991.9|37760.8|36960.8|1
1697219100000|2023-10-13 17:45:00|37762.3|36962.3|37862.1|37062.1|37877.1|37077.1|37739.8|36939.8|5
1697219400000|2023-10-13 17:50:00|37862.6|37062.6|37516.3|37476.3|37892|37476.3|37504.1|37062.6|6
1697219700000|2023-10-13 17:55:00|37876.3|37076.3|37965.9|37165.9|37965.9|37543.3|37513.1|37076.3|28
1697457600000|2023-10-16 12:00:00|37813.9|37013.9|38058.5|37258.5|38143.1|37343.1|37813.9|37013.9|8
1697457900000|2023-10-16 12:05:00|38054.2|37254.2|37976.9|37176.9|38095.6|37295.6|37904.1|37104.1|21
1697458200000|2023-10-16 12:10:00|37957.3|37157.3|37919|37119|37959.8|37546.3|37561.8|37094.7|18
1697458500000|2023-10-16 12:15:00|37918.6|37118.6|37915.3|37115.3|37918.6|37118.6|37856.5|37056.5|3
1697458800000|2023-10-16 12:20:00|37892.4|37092.4|37903.1|37103.1|37907.4|37107.4|37871.7|37071.7|7
1697459100000|2023-10-16 12:25:00|37900.6|37100.6|37950.8|37150.8|37965.9|37165.9|37885.2|37085.2|21
1697459400000|2023-10-16 12:30:00|37952.6|37152.6|37933.6|37133.6|37957.9|37157.9|37880.8|37080.8|13
1697459700000|2023-10-16 12:35:00|37937.9|37137.9|38035.6|37235.6|38081.3|37281.3|37937.5|37137.5|4
1697460000000|2023-10-16 12:40:00|38036|37236|38033|37233|38036|37236|38025.5|37225.5|6
1697460300000|2023-10-16 12:45:00|38032.6|37232.6|38044|37244|38044|37244|38032.6|37232.6|4
1697460600000|2023-10-16 12:50:00|38037.9|37237.9|37966.8|37166.8|38037.9|37237.9|37937.1|37137.1|6
1697460900000|2023-10-16 12:55:00|37968.9|37168.9|37968.1|37168.1|38020.3|37220.3|37917.8|37117.8|20
1697461200000|2023-10-16 13:00:00|37970.3|37170.3|37833.7|37033.7|37983.8|37183.8|37824.4|37024.4|19
1697461500000|2023-10-16 13:05:00|37831.9|37031.9|37734.7|36934.7|37859|37059|37734.4|36934.4|14
1697461800000|2023-10-16 13:10:00|37733.6|36933.6|37836.1|37036.1|37916.5|37116.5|37731.5|36931.5|13
1697462100000|2023-10-16 13:15:00|37838.9|37038.9|37870.6|37070.6|37901|37101|37786|36986|5
1697462400000|2023-10-16 13:20:00|37874.5|37074.5|37877.3|37077.3|37941|37141|37863.1|37063.1|5
1697462700000|2023-10-16 13:25:00|37884.8|37084.8|37865.1|37065.1|37890.1|37090.1|37854.7|37054.7|8
1697463000000|2023-10-16 13:30:00|37874|37074|37930|37130|38055.8|37503.4|37527.4|37074|19
1697463300000|2023-10-16 13:35:00|37928.9|37128.9|37878.5|37078.5|37947.1|37147.1|37848.5|37048.5|12
1697463600000|2023-10-16 13:40:00|37878.4|37078.4|37792.7|36992.7|37884.8|37084.8|37772.3|36972.3|7
1697463900000|2023-10-16 13:45:00|37789.8|36989.8|37814.7|37014.7|37857.3|37057.3|37757.3|36957.3|8
1697464200000|2023-10-16 13:50:00|37819.7|37019.7|37862.5|37062.5|37889.3|37089.3|37819.7|37019.7|86
1697464500000|2023-10-16 13:55:00|37860.4|37060.4|37666.7|36866.7|37860.4|37362.1|37378.5|36866.7|29
1697464800000|2023-10-16 14:00:00|37689.2|36889.2|37669.9|36869.9|37691.7|36891.7|37654.2|36854.2|10
1697465100000|2023-10-16 14:05:00|37669.5|36869.5|37665.1|36865.1|37690.2|36890.2|37665.1|36865.1|7
1697465400000|2023-10-16 14:10:00|37650.1|36850.1|37587.9|36787.9|37650.1|36850.1|37580.1|36780.1|13
1697465700000|2023-10-16 14:15:00|37582.9|36782.9|37584.3|36784.3|37594|36794|37582.2|36782.2|21
1697466000000|2023-10-16 14:20:00|37587.1|36787.1|37577.4|36777.4|37605.3|37182.1|37185|36751.7|27
1697466300000|2023-10-16 14:25:00|37579.2|36779.2|37583.8|36783.8|37587.8|37139.9|37161.5|36741.7|24
1697466600000|2023-10-16 14:30:00|37577.3|36777.3|37591.2|36791.2|37591.2|37125.7|37141.1|36739.1|13
1697466900000|2023-10-16 14:35:00|37598.3|36798.3|37593.6|36793.6|37598.3|36798.3|37563|36763|3
1697467200000|2023-10-16 14:40:00|37596.1|36796.1|37578.5|36778.5|37596.1|36796.1|37571.4|36771.4|0
1697467500000|2023-10-16 14:45:00|37579.6|36779.6|37649.2|36849.2|37681.3|36881.3|37579.6|36779.6|32
1697467800000|2023-10-16 14:50:00|37653.5|36853.5|37673.7|36873.7|37674.1|36874.1|37626.3|36826.3|2
1697468100000|2023-10-16 14:55:00|37673.4|36873.4|37685.8|36885.8|37685.8|36885.8|37673.4|36873.4|1
1697468400000|2023-10-16 15:00:00|37750.2|36950.2|37731.1|36931.1|37760.8|36960.8|37707.9|36907.9|16
1697468700000|2023-10-16 15:05:00|37722.8|36922.8|37713.2|36913.2|37722.8|36922.8|37683.5|36883.5|1
1697469000000|2023-10-16 15:10:00|37713.1|36913.1|37695.2|36895.2|37738.1|36938.1|37687.8|36887.8|3
1697469300000|2023-10-16 15:15:00|37697.3|36897.3|37666.9|36866.9|37697.3|37256.4|37280.4|36866.9|5
1697469600000|2023-10-16 15:20:00|37671.2|36871.2|37709.7|36909.7|37709.7|36909.7|37671.2|36871.2|7
1697469900000|2023-10-16 15:25:00|37715.1|36915.1|37685|36885|37715.4|36915.4|37657.5|36857.5|15
1697470200000|2023-10-16 15:30:00|37683.6|36883.6|37714.6|36914.6|37715.7|36915.7|37670|36870|2
1697470500000|2023-10-16 15:35:00|37714.5|36914.5|37714.5|36914.5|37714.5|36914.5|37714.5|36914.5|12
1697470800000|2023-10-16 15:40:00|37714.4|36914.4|37694.4|36894.4|37752.3|37333.9|37339.3|36894.4|4
1697471100000|2023-10-16 15:45:00|37691.6|36891.6|37682.2|36882.2|37691.6|36891.6|37666.9|36866.9|0
1697471400000|2023-10-16 15:50:00|37682.1|36882.1|37692.1|36892.1|37692.1|37266.6|37271.3|36882.1|2
1697471700000|2023-10-16 15:55:00|37691.3|36891.3|37693.8|36893.8|37693.8|36893.8|37689.2|36889.2|4
1697472000000|2023-10-16 16:00:00|37321.3|37281.3|37790.9|36990.9|37791.2|37281.3|37321.3|36896.3|9
1697472300000|2023-10-16 16:05:00|37797.7|36997.7|37794.8|36994.8|37797.7|36997.7|37791.9|36991.9|3
1697472600000|2023-10-16 16:10:00|37794.7|36994.7|37794.7|36994.7|37794.7|36994.7|37794.7|36994.7|0
1697472900000|2023-10-16 16:15:00|37794.6|36994.6|37796.7|36996.7|37797.5|36997.5|37794.6|36994.6|4
1697473200000|2023-10-16 16:20:00|37796|36996|37721.3|36921.3|37796.3|37336.5|37360.5|36921.3|23
1697473500000|2023-10-16 16:25:00|37721|36921|37679|36879|37721|36921|37678.7|36878.7|12
1697473800000|2023-10-16 16:30:00|37679.4|36879.4|37690|36890|37699|37281.1|37321.1|36878.7|3
1697474100000|2023-10-16 16:35:00|37690.4|36890.4|37690|36890|37691|36891|37687.1|36887.1|1
1697474400000|2023-10-16 16:40:00|37689.9|36889.9|37684.5|36884.5|37690.3|36890.3|37684.5|36884.5|2
1697474700000|2023-10-16 16:45:00|37685.2|36885.2|37656.6|36856.6|37685.2|36885.2|37624.8|36824.8|3
1697475000000|2023-10-16 16:50:00|37628.6|36828.6|37618.7|36818.7|37660.9|37215.3|37215.7|36803.4|10
1697475300000|2023-10-16 16:55:00|37618.6|36818.6|37608.9|36808.9|37618.6|37191.6|37215.6|36794.6|7
1697475600000|2023-10-16 17:00:00|37611.4|36811.4|37621|36821|37621.3|36821.3|37608.2|36808.2|5
1697475900000|2023-10-16 17:05:00|37620.3|36820.3|37620.2|36820.2|37620.3|36820.3|37620.2|36820.2|0
1697476200000|2023-10-16 17:10:00|37619.8|36819.8|37659.8|36859.8|37659.8|36859.8|37619.8|36819.8|2
1697476500000|2023-10-16 17:15:00|37659.7|36859.7|37687.9|36887.9|37687.9|36887.9|37659.7|36859.7|4
1697476800000|2023-10-16 17:20:00|37681.4|36881.4|37541.8|36741.8|37687.5|37200.2|37079.3|36666.1|31
1697477100000|2023-10-16 17:25:00|37550.4|36750.4|37505.5|36705.5|37552.5|37056.7|37096.7|36677.2|61
1697477400000|2023-10-16 17:30:00|37505.2|36705.2|37539|36739|37559.1|36759.1|37499.8|36699.8|7
1697477700000|2023-10-16 17:35:00|37536.2|36736.2|37510.8|36710.8|37554|36754|37498.3|36698.3|5
1697478000000|2023-10-16 17:40:00|37515.8|36715.8|37591.4|36791.4|37591.4|36791.4|37515.7|36715.7|10
1697478300000|2023-10-16 17:45:00|37591.3|36791.3|37588.8|36788.8|37591.3|36791.3|37588.8|36788.8|5
1697478600000|2023-10-16 17:50:00|37632.2|36832.2|37625.9|36825.9|37650.1|36850.1|37623.4|36823.4|7
1697478900000|2023-10-16 17:55:00|37641.2|36841.2|37665.1|36865.1|37668.7|37231.2|37249.7|36825.8|9
1697544000000|2023-10-17 12:00:00|37205.9|37165.9|37633.6|36833.6|37633.6|37166.5|37184.7|36721.2|15
1697544300000|2023-10-17 12:05:00|37628.3|36828.3|37552|36752|37630.5|36830.5|37552|36752|35
1697544600000|2023-10-17 12:10:00|37538.9|36738.9|37538.9|36738.9|37539.2|36739.2|37538|36738|2
1697544900000|2023-10-17 12:15:00|37535.7|36735.7|37578.6|36778.6|37617.1|36817.1|37535.7|36735.7|7
1697545200000|2023-10-17 12:20:00|37575.8|36775.8|37542.5|36742.5|37575.8|36775.8|37539.4|36739.4|1
1697545500000|2023-10-17 12:25:00|37543.8|36743.8|37544.2|36744.2|37577|36777|37540.6|36740.6|30
1697545800000|2023-10-17 12:30:00|37541.7|36741.7|37544.7|36744.7|37544.7|36744.7|37541.6|36741.6|4
1697546100000|2023-10-17 12:35:00|37545.3|36745.3|37530.3|36730.3|37550.3|36750.3|37530.3|36730.3|1
1697546400000|2023-10-17 12:40:00|37529.9|36729.9|37545.2|36745.2|37546.5|36746.5|37529.3|36729.3|2
1697546700000|2023-10-17 12:45:00|37547.1|36747.1|37583.3|36783.3|37585.2|37183.2|37182.4|36747.1|10
1697547000000|2023-10-17 12:50:00|37182.8|37158.8|37591.9|36791.9|37627.6|37158.8|37182.7|36772.3|6
1697547300000|2023-10-17 12:55:00|37593.8|36793.8|37570.3|36770.3|37601.5|36801.5|37570.3|36770.3|6
1697547600000|2023-10-17 13:00:00|37569|36769|37521.4|36721.4|37582.7|36782.7|37521.4|36721.4|12
1697547900000|2023-10-17 13:05:00|37507.3|36707.3|37528.2|36728.2|37553.9|36753.9|37507.3|36707.3|5
1697548200000|2023-10-17 13:10:00|37529.1|36729.1|37541.3|36741.3|37574.7|36774.7|37512.8|36712.8|7
1697548500000|2023-10-17 13:15:00|37541.2|36741.2|37564|36764|37568.4|36768.4|37516.2|36716.2|11
1697548800000|2023-10-17 13:20:00|37568.4|36768.4|37567|36767|37582.7|36782.7|37567|36767|10
1697549100000|2023-10-17 13:25:00|37555.5|36755.5|37621.3|36821.3|37624.5|36824.5|37543|36743|5
1697549400000|2023-10-17 13:30:00|37621|36821|37599.4|36799.4|37622.8|36822.8|37577.8|36777.8|26
1697549700000|2023-10-17 13:35:00|37614.7|36814.7|37624.3|36824.3|37635|36835|37614.7|36814.7|14
1697550000000|2023-10-17 13:40:00|37623.6|36823.6|37616.1|36816.1|37623.6|36823.6|37601.1|36801.1|12
1697550300000|2023-10-17 13:45:00|37613.9|36813.9|37622.2|36822.2|37634.5|36834.5|37601.6|36801.6|11
1697550600000|2023-10-17 13:50:00|37621.9|36821.9|37604|36804|37621.9|36821.9|37589.7|36789.7|4
1697550900000|2023-10-17 13:55:00|37600.9|36800.9|37597.7|36797.7|37603.4|36803.4|37597.7|36797.7|3
1697551200000|2023-10-17 14:00:00|37595.5|36795.5|37605.8|36805.8|37620.8|36820.8|37592.7|36792.7|5
1697551500000|2023-10-17 14:05:00|37605.7|36805.7|37593.2|36793.2|37605.7|36805.7|37593.2|36793.2|0
1697551800000|2023-10-17 14:10:00|37572.9|36772.9|37542.5|36742.5|37577.8|36777.8|37512.8|36712.8|15
1697552100000|2023-10-17 14:15:00|37542.8|36742.8|37582.4|36782.4|37584|36784|37525|36725|2
1697552400000|2023-10-17 14:20:00|37587.1|36787.1|37580.4|36780.4|37597.4|36797.4|37577.4|36777.4|19
1697552700000|2023-10-17 14:25:00|37580.1|36780.1|37553.2|36753.2|37582|36782|37510.4|36710.4|33
1697553000000|2023-10-17 14:30:00|37555.4|36755.4|37521.2|36721.2|37555.4|37134.4|37156.9|36713.8|9
1697553300000|2023-10-17 14:35:00|37531.5|36731.5|37538.6|36738.6|37571.5|36771.5|37531.5|36731.5|14
1697553600000|2023-10-17 14:40:00|37530.8|36730.8|37523.6|36723.6|37546.4|36746.4|37523.6|36723.6|7
1697553900000|2023-10-17 14:45:00|37533.6|36733.6|37565|36765|37565|36765|37533.5|36733.5|33
1697554200000|2023-10-17 14:50:00|37564.7|36764.7|37582.2|36782.2|37582.5|36782.5|37564.7|36764.7|4
1697554500000|2023-10-17 14:55:00|37582.1|36782.1|37589.3|36789.3|37589.6|36789.6|37582.1|36782.1|14
1697554800000|2023-10-17 15:00:00|37208.9|37168.9|37620.1|36820.1|37620.5|37179.8|37206.7|36801.7|15
1697555100000|2023-10-17 15:05:00|37619.8|36819.8|37643.8|36843.8|37643.8|36843.8|37603.2|36803.2|12
1697555400000|2023-10-17 15:10:00|37643.5|36843.5|37643.4|36843.4|37643.5|36843.5|37643.4|36843.4|0
1697555700000|2023-10-17 15:15:00|37643.7|36843.7|37643.7|36843.7|37643.7|36843.7|37643.7|36843.7|1
1697556000000|2023-10-17 15:20:00|37643.6|36843.6|37614.8|36814.8|37653.9|37225.2|37247.7|36814.8|6
1697556300000|2023-10-17 15:25:00|37614.5|36814.5|37606.6|36806.6|37621.7|37192|37232|36789.2|6
1697556600000|2023-10-17 15:30:00|37611.6|36811.6|37291.6|37251.6|37659.4|37252.2|37211.1|36786.9|4
1697556900000|2023-10-17 15:35:00|37684.1|36884.1|37716.5|36916.5|37736.5|37278.6|37302.6|36884|1
1697557200000|2023-10-17 15:40:00|37714.3|36914.3|37715.8|36915.8|37717.1|36917.1|37714.3|36914.3|13
1697557500000|2023-10-17 15:45:00|37716.1|36916.1|37744.8|36944.8|37745.4|36945.4|37716.1|36916.1|9
1697557800000|2023-10-17 15:50:00|37747|36947|37744.7|36944.7|37747|36947|37744.7|36944.7|2
1697558100000|2023-10-17 15:55:00|37744.6|36944.6|37750.9|36950.9|37750.9|36950.9|37744.6|36944.6|5
1697558400000|2023-10-17 16:00:00|37750.8|36950.8|37770.5|36970.5|37783|36983|37750.8|36950.8|1
1697558700000|2023-10-17 16:05:00|37772.1|36972.1|37803.9|37003.9|37803.9|37003.9|37772.1|36972.1|23
1697559000000|2023-10-17 16:10:00|37803.8|37003.8|37807.3|37007.3|37807.3|37007.3|37803.5|37003.5|8
1697559300000|2023-10-17 16:15:00|37807.6|37007.6|37823.1|37023.1|37825.6|37438|37462|37007.6|88
1697559600000|2023-10-17 16:20:00|37823.4|37023.4|37830.6|37030.6|37830.6|37030.6|37820.6|37020.6|17
1697559900000|2023-10-17 16:25:00|37831.2|37031.2|37830.5|37030.5|37879.3|37464.3|37445.9|37001.8|15
1697560200000|2023-10-17 16:30:00|37838|37038|37854.2|37054.2|37857.3|37057.3|37829.5|37029.5|18
1697560500000|2023-10-17 16:35:00|37849.8|37049.8|37870.3|37070.3|37882.3|37477.8|37455.4|37034.7|17
1697560800000|2023-10-17 16:40:00|37875.3|37075.3|37872.8|37072.8|37875.3|37075.3|37872.8|37072.8|2
1697561100000|2023-10-17 16:45:00|37872.7|37072.7|37859.6|37059.6|37874.6|37074.6|37857.1|37057.1|5
1697561400000|2023-10-17 16:50:00|37860.2|37060.2|37856.4|37056.4|37871.7|37462.5|37477.6|37054.2|3
1697561700000|2023-10-17 16:55:00|37871.7|37071.7|37876.9|37076.9|37889.5|37089.5|37857|37057|1
1697562000000|2023-10-17 17:00:00|37876.6|37076.6|37878.4|37078.4|37878.8|37078.8|37876|37076|9
1697562300000|2023-10-17 17:05:00|37865.9|37065.9|37863.1|37063.1|37868.4|37068.4|37860.9|37060.9|12
1697562600000|2023-10-17 17:10:00|37863.7|37063.7|37871.7|37071.7|37878.6|37078.6|37863.7|37063.7|25
1697562900000|2023-10-17 17:15:00|37871.4|37071.4|37858.9|37058.9|37873.9|37073.9|37858.9|37058.9|0
1697563200000|2023-10-17 17:20:00|37858.8|37058.8|37520.4|37480.4|37901.9|37484.6|37508.6|37058.8|15
1697563500000|2023-10-17 17:25:00|37520.3|37480.3|37865.9|37065.9|37868.1|37480.3|37518.1|37055.6|27
1697563800000|2023-10-17 17:30:00|37861.2|37061.2|37809.8|37009.8|37861.2|37427.1|37467.1|36985.4|6
1697564100000|2023-10-17 17:35:00|37831.7|37031.7|37827.9|37027.9|37859.8|37059.8|37816.9|37016.9|0
1697564400000|2023-10-17 17:40:00|37820.4|37020.4|37754.1|36954.1|37820.4|37020.4|37749.7|36949.7|3
1697564700000|2023-10-17 17:45:00|37754.4|36954.4|37349.6|37309.6|37756.6|37309.6|37349.6|36927.8|2
1697565000000|2023-10-17 17:50:00|37732.1|36932.1|37636.4|36836.4|37736.5|37325.7|37342.9|36830.2|3
1697565300000|2023-10-17 17:55:00|37638.6|36838.6|37756.1|36956.1|37766.1|36966.1|37638.6|36838.6|6
1697630400000|2023-10-18 12:00:00|37838.8|37038.8|37861.2|37061.2|37924|37445|37469|37018.7|34
1697630700000|2023-10-18 12:05:00|37860.1|37060.1|37668.4|36868.4|37860.1|37060.1|37667.5|36867.5|14
1697631000000|2023-10-18 12:10:00|37668.3|36868.3|37688|36888|37721.4|36921.4|37668.3|36868.3|3
1697631300000|2023-10-18 12:15:00|37685.5|36885.5|37679.9|36879.9|37692.4|36892.4|37675.5|36875.5|5
1697631600000|2023-10-18 12:20:00|37677.7|36877.7|37687|36887|37687|36887|37677.6|36877.6|3
1697631900000|2023-10-18 12:25:00|37686.7|36886.7|37700.3|36900.3|37700.3|36900.3|37684.2|36884.2|42
1697632200000|2023-10-18 12:30:00|37705.3|36905.3|37761.4|36961.4|37787.3|36987.3|37705.3|36905.3|12
1697632500000|2023-10-18 12:35:00|37761.1|36961.1|37754.7|36954.7|37768.9|36968.9|37754.1|36954.1|11
1697632800000|2023-10-18 12:40:00|37754.4|36954.4|37788.3|36988.3|37798.5|36998.5|37753.8|36953.8|5
1697633100000|2023-10-18 12:45:00|37786.6|36986.6|37837.7|37037.7|37847.9|37047.9|37742.7|36942.7|1
1697633400000|2023-10-18 12:50:00|37837.6|37037.6|37762.3|36962.3|37837.6|37037.6|37755.1|36955.1|5
1697633700000|2023-10-18 12:55:00|37772.3|36972.3|37767.2|36967.2|37802.6|37002.6|37767|36967|5
1697634000000|2023-10-18 13:00:00|37744.7|36944.7|37739.4|36939.4|37747.2|36947.2|37739.4|36939.4|4
1697634300000|2023-10-18 13:05:00|37739.7|36939.7|37516.8|36716.8|37739.7|37297.4|37337.1|36656.9|46
1697634600000|2023-10-18 13:10:00|37517.1|36717.1|37584.3|36784.3|37584.3|36784.3|37517.1|36717.1|3
1697634900000|2023-10-18 13:15:00|37584.2|36784.2|37594.2|36794.2|37594.2|37122.3|37159.5|36739|5
1697635200000|2023-10-18 13:20:00|37604.2|36804.2|37225.9|37201.9|37604.2|37201.9|37217.3|36803.9|4
1697635500000|2023-10-18 13:25:00|37225.8|37201.8|37638.8|36838.8|37638.8|37201.8|37225.8|36791.6|4
1697635800000|2023-10-18 13:30:00|37631.3|36831.3|37658.5|36858.5|37686|36886|37601.3|36801.3|25
1697636100000|2023-10-18 13:35:00|37660.7|36860.7|37672.1|36872.1|37682.1|36882.1|37660.7|36860.7|2
1697636400000|2023-10-18 13:40:00|37670.5|36870.5|37742.9|36942.9|37742.9|36942.9|37647.1|36847.1|17
1697636700000|2023-10-18 13:45:00|37743.4|36943.4|37788.4|36988.4|37816.5|37016.5|37743.4|36943.4|6
1697637000000|2023-10-18 13:50:00|37788.3|36988.3|37768.3|36968.3|37788.3|36988.3|37752.8|36952.8|1
1697637300000|2023-10-18 13:55:00|37735.2|36935.2|37725.2|36925.2|37758.3|36958.3|37725.2|36925.2|1
1697637600000|2023-10-18 14:00:00|37717.7|36917.7|37694.9|36894.9|37734.9|36934.9|37694.9|36894.9|5
1697637900000|2023-10-18 14:05:00|37702.4|36902.4|37799.8|36999.8|37799.8|36999.8|37693.4|36893.4|58
1697638200000|2023-10-18 14:10:00|37807.6|37007.6|37763.3|36963.3|37807.6|37007.6|37733.3|36933.3|9
1697638500000|2023-10-18 14:15:00|37750.6|36950.6|37740.2|36940.2|37750.6|36950.6|37715.6|36915.6|8
1697638800000|2023-10-18 14:20:00|37742.4|36942.4|37701.6|36901.6|37746.1|36946.1|37701.6|36901.6|32
1697639100000|2023-10-18 14:25:00|37699.1|36899.1|37701.5|36901.5|37701.5|36901.5|37691.6|36891.6|2
1697639400000|2023-10-18 14:30:00|37711.5|36911.5|37676.5|36876.5|37731.5|37246.5|37281.7|36865.5|14
1697639700000|2023-10-18 14:35:00|37683.1|36883.1|37691.7|36891.7|37694.2|36894.2|37682.9|36882.9|10
1697640000000|2023-10-18 14:40:00|37691.5|36891.5|37721.7|36921.7|37724.2|36924.2|37689.2|36889.2|4
1697640300000|2023-10-18 14:45:00|37736.7|36936.7|37720.2|36920.2|37764.1|36964.1|37719.9|36919.9|27
1697640600000|2023-10-18 14:50:00|37719.6|36919.6|37778|36978|37781.6|36981.6|37719.1|36919.1|12
1697640900000|2023-10-18 14:55:00|37781.7|36981.7|37763.8|36963.8|37800.7|37000.7|37756.6|36956.6|4
1697641200000|2023-10-18 15:00:00|37764.3|36964.3|37758.5|36958.5|37783.8|36983.8|37758.5|36958.5|3
1697641500000|2023-10-18 15:05:00|37758.4|36958.4|37732.6|36932.6|37760.7|37325.6|37365.6|36932.6|70
1697641800000|2023-10-18 15:10:00|37743.7|36943.7|37760.5|36960.5|37793.5|37326.6|37361.8|36934.3|34
1697642100000|2023-10-18 15:15:00|37760.4|36960.4|37733.6|36933.6|37760.4|36960.4|37733.6|36933.6|16
1697642400000|2023-10-18 15:20:00|37729.5|36929.5|37686.7|36886.7|37729.5|37298.4|37329.5|36880|6
1697642700000|2023-10-18 15:25:00|37691.4|36891.4|37691.4|36891.4|37719.2|37229.4|37269.4|36851.8|11
1697643000000|2023-10-18 15:30:00|37693.6|36893.6|37686.6|36886.6|37693.6|36893.6|37686.6|36886.6|10
1697643300000|2023-10-18 15:35:00|37661.8|36861.8|37664.3|36864.3|37664.3|36864.3|37656.5|36856.5|2
1697643600000|2023-10-18 15:40:00|37664.2|36864.2|37664.2|36864.2|37664.2|36864.2|37664.2|36864.2|18
1697643900000|2023-10-18 15:45:00|37662|36862|37624.2|36824.2|37676.4|37220|37244|36819.2|67
1697644200000|2023-10-18 15:50:00|37667.6|36867.6|37682.7|36882.7|37682.7|37232.2|37270|36839.7|31
1697644500000|2023-10-18 15:55:00|37655.7|36855.7|37693.8|36893.8|37694.9|36894.9|37643.7|36843.7|19
1697644800000|2023-10-18 16:00:00|37706|36906|37706|36906|37706|36906|37696|36896|5
1697645100000|2023-10-18 16:05:00|37704.9|36904.9|37287.9|37247.9|37712|37247.9|37287.9|36872.9|13
1697645400000|2023-10-18 16:10:00|37670.3|36870.3|37697.8|36897.8|37698.4|36898.4|37670.3|36870.3|7
1697645700000|2023-10-18 16:15:00|37715.8|36915.8|37697.2|36897.2|37717.8|36917.8|37697.2|36897.2|30
1697646000000|2023-10-18 16:20:00|37694.2|36894.2|37684.1|36884.1|37697.2|36897.2|37684.1|36884.1|8
1697646300000|2023-10-18 16:25:00|37684.4|36884.4|37679.1|36879.1|37686.9|36886.9|37679.1|36879.1|6
1697646600000|2023-10-18 16:30:00|37679.3|36879.3|37671.5|36871.5|37679.3|36879.3|37669.3|36869.3|16
1697646900000|2023-10-18 16:35:00|37670.7|36870.7|37661.5|36861.5|37670.7|36870.7|37659.2|36859.2|3
1697647200000|2023-10-18 16:40:00|37661.4|36861.4|37708.9|36908.9|37711.4|36911.4|37661.4|36861.4|5
1697647500000|2023-10-18 16:45:00|37711.9|36911.9|37711.1|36911.1|37730.6|36930.6|37711.1|36911.1|8
1697647800000|2023-10-18 16:50:00|37708.6|36908.6|37686|36886|37708.6|36908.6|37661.1|36861.1|13
1697648100000|2023-10-18 16:55:00|37686.3|36886.3|37688.7|36888.7|37721.5|37279.3|37319.3|36861.2|7
1697648400000|2023-10-18 17:00:00|37689|36889|37686.7|36886.7|37694.5|36894.5|37686.7|36886.7|2
1697648700000|2023-10-18 17:05:00|37684.5|36884.5|37666.9|36866.9|37684.5|36884.5|37666.9|36866.9|32
1697649000000|2023-10-18 17:10:00|37679.4|36879.4|37682.1|36882.1|37682.1|36882.1|37679.4|36879.4|5
1697649300000|2023-10-18 17:15:00|37679.6|36879.6|37665.8|36865.8|37684.1|36884.1|37663.5|36863.5|14
1697649600000|2023-10-18 17:20:00|37665.7|36865.7|37609.6|36809.6|37669.9|37221.6|37224.4|36803|19
1697649900000|2023-10-18 17:25:00|37612.1|36812.1|37536.8|36736.8|37612.1|37154.6|37194.6|36731.8|16
1697650200000|2023-10-18 17:30:00|37534.3|36734.3|37582.3|36782.3|37593.8|37124.6|37138.9|36725.6|12
1697650500000|2023-10-18 17:35:00|37586.8|36786.8|37664.5|36864.5|37664.5|36864.5|37584.5|36784.5|3
1697650800000|2023-10-18 17:40:00|37682|36882|37700.2|36900.2|37705.2|36905.2|37682|36882|2
1697651100000|2023-10-18 17:45:00|37700.7|36900.7|37653.4|36853.4|37701.8|36901.8|37631.2|36831.2|28
1697651400000|2023-10-18 17:50:00|37641.2|36841.2|37596.7|36796.7|37651.2|36851.2|37596.7|36796.7|11
1697651700000|2023-10-18 17:55:00|37596.2|36796.2|37560.6|36760.6|37600.6|37161.7|37162.1|36758.1|17
1697716800000|2023-10-19 12:00:00|37538.5|36738.5|37516.8|36716.8|37574.6|36774.6|37508.7|36708.7|46
1697717100000|2023-10-19 12:05:00|37519.1|36719.1|37517.2|36717.2|37534.1|36734.1|37516.3|36716.3|4
1697717400000|2023-10-19 12:10:00|37516.8|36716.8|37530.8|36730.8|37557.2|37095.4|37105.5|36710.8|20
1697717700000|2023-10-19 12:15:00|37535.8|36735.8|37570.7|36770.7|37571.2|37135.5|37175.5|36725.5|2
1697718000000|2023-10-19 12:20:00|37568.2|36768.2|37568.6|36768.6|37576.1|36776.1|37558|36758|3
1697718300000|2023-10-19 12:25:00|37568.2|36768.2|37185.4|37145.4|37568.6|37145.4|37182.9|36768.2|0
1697718600000|2023-10-19 12:30:00|37185.3|37145.3|37185.3|37145.3|37185.3|37145.3|37185.3|37145.3|1
1697719200000|2023-10-19 12:40:00|37179.3|37155.3|37188|37148|37581.8|37155.3|37179.3|36767.8|7
1697719500000|2023-10-19 12:45:00|37190.2|37150.2|37537|36737|37554.3|37150.2|37185.4|36725|15
1697719800000|2023-10-19 12:50:00|37162|37122|37562.2|36762.2|37564.7|37138.1|37162|36759.2|1
1697720100000|2023-10-19 12:55:00|37562.1|36762.1|37612.3|36812.3|37615.1|37154.4|37187.6|36762.1|7
1697720400000|2023-10-19 13:00:00|37642.8|36842.8|37685|36885|37697.1|36897.1|37642.6|36842.6|16
1697720700000|2023-10-19 13:05:00|37684.8|36884.8|37752|36952|37752|36952|37684.3|36884.3|9
1697721000000|2023-10-19 13:10:00|37754.5|36954.5|37851.9|37051.9|37852|37052|37754.5|36954.5|4
1697721300000|2023-10-19 13:15:00|37849.4|37049.4|37849.4|37049.4|37849.4|37049.4|37849.4|37049.4|0
1697721600000|2023-10-19 13:20:00|37902.6|37102.6|38032.5|37232.5|38040.3|37562.8|37586.8|37102.6|13
1697721900000|2023-10-19 13:25:00|38032.7|37232.7|37949|37149|38046.8|37614.7|37654.7|37148.9|4
1697722200000|2023-10-19 13:30:00|37958.1|37158.1|37826|37026|37964|37164|37748.6|36948.6|31
1697722500000|2023-10-19 13:35:00|37831|37031|37800.7|37000.7|37831|37031|37797.6|36997.6|5
1697722800000|2023-10-19 13:40:00|37802.8|37002.8|37970.7|37170.7|37982|37182|37800.5|37000.5|20
1697723100000|2023-10-19 13:45:00|37970.4|37170.4|38011.6|37211.6|38016.1|37216.1|37970.4|37170.4|23
1697723400000|2023-10-19 13:50:00|38012.2|37212.2|38004|37204|38012.2|37212.2|37989|37189|14
1697723700000|2023-10-19 13:55:00|38004.2|37204.2|38001|37201|38006.5|37206.5|38001|37201|1
1697724000000|2023-10-19 14:00:00|38003.5|37203.5|37945.7|37145.7|38003.5|37203.5|37930.8|37130.8|12
1697724300000|2023-10-19 14:05:00|37946.4|37146.4|37943.4|37143.4|37953.4|37153.4|37943.2|37143.2|9
1697724600000|2023-10-19 14:10:00|37943.8|37143.8|37958.5|37158.5|37964|37543.9|37567.9|37143.8|62
1697724900000|2023-10-19 14:15:00|37577.8|37537.8|38029.6|37229.6|38040.3|37572.8|37558|37164.4|36
1697725200000|2023-10-19 14:20:00|38029.4|37229.4|37652.8|37612.8|38037.5|37621.9|37652.8|37229.4|16
1697725500000|2023-10-19 14:25:00|37655|37615|38004.5|37204.5|38017|37619.5|37652.7|37202.5|5
1697725800000|2023-10-19 14:30:00|38004.3|37204.3|38003.3|37203.3|38006.5|37206.5|37983.8|37183.8|19
1697726100000|2023-10-19 14:35:00|38005.6|37205.6|38127.6|37327.6|38151|37636|37667.6|37205.4|45
1697726400000|2023-10-19 14:40:00|38125.3|37325.3|38118.9|37318.9|38127.6|37327.6|38114.1|37314.1|1
1697726700000|2023-10-19 14:45:00|38119.3|37319.3|38118.4|37318.4|38128.4|37328.4|38113.4|37313.4|3
1697727000000|2023-10-19 14:50:00|38118.2|37318.2|38136.1|37336.1|38136.1|37336.1|38110.6|37310.6|11
1697727300000|2023-10-19 14:55:00|38135.8|37335.8|38132.8|37332.8|38135.8|37335.8|38130.3|37330.3|1
1697727600000|2023-10-19 15:00:00|38132.4|37332.4|38172.3|37372.3|38202.8|37787.3|37827.3|37309.8|15
1697727900000|2023-10-19 15:05:00|38171.9|37371.9|38155.2|37355.2|38171.9|37371.9|38146.2|37346.2|39
1697728200000|2023-10-19 15:10:00|38154.8|37354.8|38128.6|37328.6|38169.3|37369.3|38126.3|37326.3|18
1697728500000|2023-10-19 15:15:00|38129.5|37329.5|38167|37367|38167|37367|38129.5|37329.5|18
1697728800000|2023-10-19 15:20:00|38174.7|37374.7|38146.2|37346.2|38174.7|37752.7|37729.2|37312.2|17
1697729100000|2023-10-19 15:25:00|38147.6|37347.6|38231.2|37431.2|38231.2|37759.2|37779.2|37347.6|15
1697729400000|2023-10-19 15:30:00|38261.7|37461.7|38230.9|37430.9|38302.6|37869.6|37909.6|37430.9|49
1697729700000|2023-10-19 15:35:00|38231.4|37431.4|38258.8|37458.8|38273|37473|38231.4|37431.4|21
1697730000000|2023-10-19 15:40:00|38252|37452|38256.8|37456.8|38256.8|37456.8|38243.4|37443.4|29
1697730300000|2023-10-19 15:45:00|38261.3|37461.3|38289|37489|38290.6|37490.6|38257.2|37457.2|27
1697730600000|2023-10-19 15:50:00|38288.8|37488.8|38286.7|37486.7|38288.8|37488.8|38286.3|37486.3|8
1697730900000|2023-10-19 15:55:00|38286.2|37486.2|38271|37471|38291.7|37491.7|38263.2|37463.2|6
1697731200000|2023-10-19 16:00:00|38276.6|37476.6|38273.9|37473.9|38276.6|37476.6|38262.3|37462.3|16
1697731500000|2023-10-19 16:05:00|38273.8|37473.8|38273.8|37473.8|38273.8|37473.8|38273.8|37473.8|6
1697731800000|2023-10-19 16:10:00|38276.1|37476.1|38277.4|37477.4|38280.6|37480.6|38276.1|37476.1|4
1697732100000|2023-10-19 16:15:00|38279.2|37479.2|38269|37469|38288.6|37488.6|38268.3|37468.3|5
1697732400000|2023-10-19 16:20:00|38272.2|37472.2|38268.7|37468.7|38272.6|37472.6|38267.8|37467.8|13
1697732700000|2023-10-19 16:25:00|38269.1|37469.1|38281.6|37481.6|38281.8|37481.8|38269.1|37469.1|2
1697733000000|2023-10-19 16:30:00|38281.8|37481.8|38298.2|37498.2|38319.8|37881.1|37921.1|37473.4|15
1697733300000|2023-10-19 16:35:00|38311.6|37511.6|38301.1|37501.1|38317|37517|38301.1|37501.1|24
1697733600000|2023-10-19 16:40:00|38301|37501|38304.9|37504.9|38305.6|37505.6|38301|37501|2
1697733900000|2023-10-19 16:45:00|38302.6|37502.6|38302.5|37502.5|38302.6|37502.6|38302.5|37502.5|2
1697734200000|2023-10-19 16:50:00|38302.3|37502.3|38298.5|37498.5|38302.5|37502.5|38298.3|37498.3|5
1697734500000|2023-10-19 16:55:00|38298.4|37498.4|38296.4|37496.4|38300.7|37877.3|37917.3|37495|4
1697734800000|2023-10-19 17:00:00|38295.7|37495.7|38290.6|37490.6|38318.1|37518.1|38283.8|37483.8|12
1697735100000|2023-10-19 17:05:00|38290.4|37490.4|38287.4|37487.4|38290.4|37490.4|38284.7|37484.7|4
1697735400000|2023-10-19 17:10:00|38285.2|37485.2|38286.5|37486.5|38288.8|37488.8|38285.2|37485.2|3
1697735700000|2023-10-19 17:15:00|38267.8|37467.8|38265.3|37465.3|38270.5|37470.5|38265.1|37465.1|4
1697736000000|2023-10-19 17:20:00|38264.9|37464.9|38257|37457|38264.9|37464.9|38255.9|37455.9|2
1697736300000|2023-10-19 17:25:00|38256.4|37456.4|38274.9|37474.9|38276.5|37476.5|38252.5|37452.5|21
1697736600000|2023-10-19 17:30:00|38274.7|37474.7|38261.4|37461.4|38274.7|37474.7|38261.4|37461.4|1
1697736900000|2023-10-19 17:35:00|38259.1|37459.1|38250|37450|38259.1|37459.1|38248.3|37448.3|3
1697737200000|2023-10-19 17:40:00|38248.9|37448.9|38242.7|37442.7|38250|37450|38241.6|37441.6|2
1697737500000|2023-10-19 17:45:00|38243.4|37443.4|38270.2|37470.2|38271.6|37471.6|38241.8|37441.8|4
1697737800000|2023-10-19 17:50:00|38272.4|37472.4|38273.3|37473.3|38273.6|37473.6|38272.4|37472.4|3
1697738100000|2023-10-19 17:55:00|38272.8|37472.8|38271.5|37471.5|38276.6|37476.6|38266.6|37466.6|11
1697803200000|2023-10-20 12:00:00|37867.6|37843.6|38502.5|37702.5|38567.5|37843.6|37867.6|37516|41
1697803500000|2023-10-20 12:05:00|38493.3|37693.3|38495.5|37695.5|38548.1|37748.1|38460.7|37660.7|1
1697803800000|2023-10-20 12:10:00|38493.4|37693.4|38487.8|37687.8|38493.4|37693.4|38443.2|37643.2|1
1697804100000|2023-10-20 12:15:00|38487.4|37687.4|38487|37687|38516.2|38048.9|38088.9|37669.5|4
1697804400000|2023-10-20 12:20:00|38082.2|38042.2|38351.6|37551.6|38500.1|38042.6|38082.2|37551.6|6
1697804700000|2023-10-20 12:25:00|38351.8|37551.8|38305.5|37505.5|38430.2|37630.2|38295.6|37495.6|6
1697805000000|2023-10-20 12:30:00|38305.4|37505.4|38296.1|37496.1|38327.8|37858.4|37898.4|37488.4|2
1697805300000|2023-10-20 12:35:00|38295.5|37495.5|38242.2|37442.2|38354.1|37554.1|38105.5|37305.5|5
1697805600000|2023-10-20 12:40:00|38398.7|37598.7|38250.2|37450.2|38398.7|37598.7|38241.4|37441.4|8
1697805900000|2023-10-20 12:45:00|38249.3|37449.3|38366.3|37566.3|38385.8|37771.7|37806.9|37391.9|4
1697806200000|2023-10-20 12:50:00|38369.9|37569.9|38366.3|37566.3|38369.9|37569.9|38357.1|37557.1|17
1697806500000|2023-10-20 12:55:00|38364.9|37564.9|38266.4|37466.4|38364.9|37564.9|38266.4|37466.4|1
1697806800000|2023-10-20 13:00:00|38315.8|37515.8|38232.9|37432.9|38343.1|37543.1|38232.9|37432.9|5
1697807100000|2023-10-20 13:05:00|38225.6|37425.6|38207.5|37407.5|38253.1|37453.1|38183.4|37383.4|6
1697807400000|2023-10-20 13:10:00|38208.2|37408.2|38218.3|37418.3|38238.8|37438.8|38205|37405|32
1697807700000|2023-10-20 13:15:00|38205.8|37405.8|38229.8|37429.8|38255.2|37455.2|38205.8|37405.8|2
1697808000000|2023-10-20 13:20:00|38224.8|37424.8|38268|37468|38284|37484|38224.8|37424.8|26
1697808300000|2023-10-20 13:25:00|38267.7|37467.7|38281.5|37481.5|38352.5|37552.5|38260.3|37460.3|42
1697808600000|2023-10-20 13:30:00|38281.3|37481.3|38328.8|37528.8|38328.8|37528.8|38271.3|37471.3|4
1697808900000|2023-10-20 13:35:00|38329.9|37529.9|38314.5|37514.5|38329.9|37529.9|38314.5|37514.5|43
1697809200000|2023-10-20 13:40:00|38313|37513|38262.7|37462.7|38313|37513|38262.7|37462.7|12
1697809500000|2023-10-20 13:45:00|38262.5|37462.5|38157.5|37357.5|38262.5|37800.2|37837.9|37351.2|11
1697809800000|2023-10-20 13:50:00|38172.5|37372.5|38242.7|37442.7|38242.7|37442.7|38157.5|37357.5|7
1697810100000|2023-10-20 13:55:00|38241.7|37441.7|38241.9|37441.9|38264.2|37464.2|38232.3|37432.3|2
1697810400000|2023-10-20 14:00:00|38246.9|37446.9|38193.6|37393.6|38287.8|37487.8|38193.3|37393.3|9
1697810700000|2023-10-20 14:05:00|38193.4|37393.4|38167.8|37367.8|38202.4|37402.4|38164.9|37364.9|10
1697811000000|2023-10-20 14:10:00|38168.9|37368.9|38110.3|37310.3|38168.9|37687|37711|37297.9|88
1697811300000|2023-10-20 14:15:00|38110.2|37310.2|38096.1|37296.1|38110.2|37310.2|38076.1|37276.1|5
1697811600000|2023-10-20 14:20:00|38095.9|37295.9|38012.4|37212.4|38095.9|37669|37649|37212.2|15
1697811900000|2023-10-20 14:25:00|38012.6|37212.6|37613.1|37573.1|38017.4|37573.1|37613.1|37193.3|5
1697812200000|2023-10-20 14:30:00|37984.8|37184.8|38013|37213|38038|37238|37972.3|37172.3|22
1697812500000|2023-10-20 14:35:00|38002.3|37202.3|38032.1|37232.1|38032.1|37232.1|37951.7|37151.7|5
1697812800000|2023-10-20 14:40:00|38033.3|37233.3|38267.7|37467.7|38268|37468|38033.3|37233.3|8
1697813100000|2023-10-20 14:45:00|38277.8|37477.8|38326.4|37526.4|38330.7|37530.7|38270.9|37470.9|13
1697813400000|2023-10-20 14:50:00|38322.5|37522.5|38277.8|37477.8|38343.9|37543.9|38269.1|37469.1|82
1697813700000|2023-10-20 14:55:00|38284.8|37484.8|38255.1|37455.1|38284.8|37484.8|38255.1|37455.1|3
1697814000000|2023-10-20 15:00:00|38254.9|37454.9|38339|37539|38351.5|37551.5|38254.9|37454.9|2
1697814300000|2023-10-20 15:05:00|38339.1|37539.1|37960.9|37936.9|38362.4|37936.9|37956.3|37539.1|1
1697814600000|2023-10-20 15:10:00|37963.2|37939.2|38471.7|37671.7|38471.7|37939.2|37963.2|37568.9|2
1697814900000|2023-10-20 15:15:00|38472.1|37672.1|38486.5|37686.5|38486.7|37686.7|38450.1|37650.1|4
1697815200000|2023-10-20 15:20:00|38484|37684|38531.3|37731.3|38556.5|37756.5|38484|37684|1
1697815500000|2023-10-20 15:25:00|38531.5|37731.5|38522.2|37722.2|38531.5|37731.5|38504|37704|9
1697815800000|2023-10-20 15:30:00|38527.2|37727.2|38609.8|37809.8|38610|37810|38527.2|37727.2|3
1697816100000|2023-10-20 15:35:00|38612.3|37812.3|38586.9|37786.9|38612.3|38167.9|38178|37766.7|8
1697816400000|2023-10-20 15:40:00|38601.9|37801.9|38594.3|37794.3|38611.9|37811.9|38594.3|37794.3|2
1697816700000|2023-10-20 15:45:00|38729.2|37929.2|38769.7|37969.7|38822.4|38384.1|38377.8|37929.2|38
1697817000000|2023-10-20 15:50:00|38770.4|37970.4|38949.6|38149.6|39059.1|38259.1|38770.4|37970.4|11
1697817300000|2023-10-20 15:55:00|38942.7|38142.7|38907.9|38107.9|39030.1|38230.1|38905|38105|25
1697817600000|2023-10-20 16:00:00|38846.4|38046.4|38877.1|38077.1|38898.7|38098.7|38804.2|38004.2|12
1697817900000|2023-10-20 16:05:00|38876.9|38076.9|38838.6|38038.6|38878.2|38078.2|38821.8|38021.8|4
1697818200000|2023-10-20 16:10:00|38839.3|38039.3|38865.5|38065.5|38874.8|38442.4|38482.4|38038.9|3
1697818500000|2023-10-20 16:15:00|38864.4|38064.4|38769.6|37969.6|38883.9|38083.9|38704.9|37904.9|14
1697818800000|2023-10-20 16:20:00|38767.2|37967.2|38636.3|37836.3|38767.2|37967.2|38611.7|37811.7|19
1697819100000|2023-10-20 16:25:00|38638.6|37838.6|38738.3|37938.3|38740.8|37940.8|38636.1|37836.1|26
1697819400000|2023-10-20 16:30:00|38738.1|37938.1|38807.5|38007.5|38861.1|38061.1|38738.1|37938.1|30
1697819700000|2023-10-20 16:35:00|38800.5|38000.5|38754|37954|38804.2|38004.2|38754|37954|3
1697820000000|2023-10-20 16:40:00|38764|37964|38461.9|38437.9|38858.5|38437.9|38461.9|37939.5|5
1697820300000|2023-10-20 16:45:00|38471.2|38447.2|38846.8|38046.8|38894.7|38481.1|38471.2|38041.8|4
1697820600000|2023-10-20 16:50:00|38845|38045|38774.8|37974.8|38845|38045|38773.9|37973.9|2
1697820900000|2023-10-20 16:55:00|38774.7|37974.7|38815|38015|38822.1|38022.1|38774.4|37974.4|6
1697821200000|2023-10-20 17:00:00|38814.8|38014.8|38866.6|38066.6|38925.9|38487.3|38511.3|38014.8|17
1697821500000|2023-10-20 17:05:00|38868.4|38068.4|38829.9|38029.9|38868.7|38068.7|38822.3|38022.3|6
1697821800000|2023-10-20 17:10:00|38829.2|38029.2|38824.7|38024.7|38833.3|38033.3|38808.8|38008.8|4
1697822100000|2023-10-20 17:15:00|38824.5|38024.5|38830.7|38030.7|38834.4|38034.4|38824.5|38024.5|6
1697822400000|2023-10-20 17:20:00|38830.5|38030.5|38830.5|38030.5|38830.5|38030.5|38830.5|38030.5|5
1697822700000|2023-10-20 17:25:00|38827.9|38027.9|38758.6|37958.6|38832.3|38032.3|38735.6|37935.6|7
1697823000000|2023-10-20 17:30:00|38759.3|37959.3|38809|38009|38819.7|38392.3|38399.3|37954.8|21
1697823300000|2023-10-20 17:35:00|38790.4|37990.4|38791|37991|38791|37991|38767.6|37967.6|7
1697823600000|2023-10-20 17:40:00|38790.8|37990.8|38860.1|38060.1|38868.2|38068.2|38790.8|37990.8|3
1697823900000|2023-10-20 17:45:00|38860.6|38060.6|38853.6|38053.6|38865.1|38065.1|38852.2|38052.2|10
1697824200000|2023-10-20 17:50:00|38858.3|38058.3|38843.4|38043.4|38895.7|38095.7|38771.8|37971.8|29
1697824500000|2023-10-20 17:55:00|38843.2|38043.2|38834.3|38034.3|38861.6|38061.6|38800|38000|4
1698062400000|2023-10-23 12:00:00|38760.7|37960.7|38958.2|38158.2|39079|38279|38754.9|37954.9|36
1698062700000|2023-10-23 12:05:00|38958.1|38158.1|39103|38303|39174.6|38374.6|38958.1|38158.1|6
1698063000000|2023-10-23 12:10:00|39105.5|38305.5|39050.4|38250.4|39105.9|38305.9|39045.2|38245.2|1
1698063300000|2023-10-23 12:15:00|39052.9|38252.9|39059.4|38259.4|39081.8|38281.8|38970.8|38170.8|2
1698063600000|2023-10-23 12:20:00|39061.8|38261.8|39087.2|38287.2|39112.2|38312.2|39047|38247|26
1698063900000|2023-10-23 12:25:00|39089.7|38289.7|39237.1|38437.1|39269.6|38469.6|39087.4|38287.4|40
1698064200000|2023-10-23 12:30:00|39237|38437|39254.3|38454.3|39303.8|38824.1|38779.1|38337.2|34
1698064500000|2023-10-23 12:35:00|39254.2|38454.2|39034.1|38234.1|39254.2|38454.2|39008.8|38208.8|12
1698064800000|2023-10-23 12:40:00|39043.8|38243.8|39053.6|38253.6|39071|38271|39018.6|38218.6|3
1698065100000|2023-10-23 12:45:00|39056.1|38256.1|39075|38275|39080|38280|39046.1|38246.1|4
1698065400000|2023-10-23 12:50:00|39079.9|38279.9|39082.4|38282.4|39082.4|38282.4|39074.9|38274.9|8
1698065700000|2023-10-23 12:55:00|39082.3|38282.3|39085.2|38285.2|39109.6|38309.6|39014.9|38214.9|13
1698066000000|2023-10-23 13:00:00|39095.2|38295.2|39232.2|38432.2|39232.4|38432.4|39095.2|38295.2|1
1698066300000|2023-10-23 13:05:00|39222.5|38422.5|39182.1|38382.1|39222.5|38422.5|39150|38350|1
1698066600000|2023-10-23 13:10:00|39184.6|38384.6|39183.9|38383.9|39214.1|38414.1|39146.5|38346.5|1
1698066900000|2023-10-23 13:15:00|39176.4|38376.4|39173.9|38373.9|39281.3|38481.3|39128.7|38328.7|8
1698067200000|2023-10-23 13:20:00|39203.2|38403.2|39206|38406|39218.4|38418.4|39203.2|38403.2|8
1698067500000|2023-10-23 13:25:00|39203.5|38403.5|39193.1|38393.1|39235.7|38435.7|39148.3|38348.3|5
1698067800000|2023-10-23 13:30:00|39193|38393|39196.9|38396.9|39308.2|38778.3|38818.3|38335.6|24
1698068100000|2023-10-23 13:35:00|39199.3|38399.3|39270.7|38470.7|39313.3|38805.9|38845.9|38399.3|20
1698068400000|2023-10-23 13:40:00|39278.2|38478.2|39200.7|38400.7|39280.7|38480.7|39200.7|38400.7|7
1698068700000|2023-10-23 13:45:00|39198.3|38398.3|39160.7|38360.7|39205.9|38405.9|39145.7|38345.7|5
1698069000000|2023-10-23 13:50:00|39150.7|38350.7|39088.4|38288.4|39202.8|38734.4|38758.4|38236.1|45
1698069300000|2023-10-23 13:55:00|39075.9|38275.9|39172.3|38372.3|39172.3|38372.3|39015.9|38215.9|94
1698069600000|2023-10-23 14:00:00|39172.1|38372.1|39197.1|38397.1|39315.7|38515.7|39167.1|38367.1|37
1698069900000|2023-10-23 14:05:00|39199.6|38399.6|38812.7|38772.7|39232.4|38792.3|38812.7|38389.7|5
1698070200000|2023-10-23 14:10:00|38815.2|38775.2|39269.7|38469.7|39284.9|38790.4|38807|38439.9|6
1698070500000|2023-10-23 14:15:00|39269.3|38469.3|39257.4|38457.4|39367.2|38567.2|39245|38445|16
1698070800000|2023-10-23 14:20:00|39302.1|38502.1|39234.3|38434.3|39302.1|38502.1|39191.9|38391.9|15
1698071100000|2023-10-23 14:25:00|39231.8|38431.8|39234.7|38434.7|39249.5|38449.5|39204.5|38404.5|14
1698071400000|2023-10-23 14:30:00|39234.8|38434.8|39274.4|38474.4|39274.5|38474.5|39234.8|38434.8|1
1698071700000|2023-10-23 14:35:00|39267|38467|39186.9|38386.9|39267|38467|39164.4|38364.4|6
1698072000000|2023-10-23 14:40:00|39199.4|38399.4|39154.3|38354.3|39199.4|38399.4|39154.3|38354.3|1
1698072300000|2023-10-23 14:45:00|39154.2|38354.2|39181.7|38381.7|39181.7|38381.7|39141.9|38341.9|2
1698072600000|2023-10-23 14:50:00|39189.2|38389.2|39149.2|38349.2|39198.3|38398.3|39149.2|38349.2|3
1698072900000|2023-10-23 14:55:00|39144.2|38344.2|39122.5|38322.5|39146.6|38346.6|39111.7|38311.7|66
1698073200000|2023-10-23 15:00:00|39122.4|38322.4|39044.8|38244.8|39149.9|38349.9|39039.8|38239.8|3
1698073500000|2023-10-23 15:05:00|39043.5|38243.5|39037.3|38237.3|39043.5|38243.5|38967.4|38167.4|5
1698073800000|2023-10-23 15:10:00|39037.4|38237.4|39062.1|38262.1|39069.8|38269.8|39022.3|38222.3|2
1698074100000|2023-10-23 15:15:00|39037.3|38237.3|39107.6|38307.6|39130.1|38330.1|39037.2|38237.2|6
1698074400000|2023-10-23 15:20:00|39107.7|38307.7|39177.5|38377.5|39200.3|38400.3|39107.7|38307.7|3
1698074700000|2023-10-23 15:25:00|39176.9|38376.9|39160|38360|39176.9|38376.9|39137.5|38337.5|1
1698075000000|2023-10-23 15:30:00|39159.6|38359.6|39107.9|38307.9|39159.6|38359.6|39055.4|38255.4|8
1698075300000|2023-10-23 15:35:00|39107.6|38307.6|39130.1|38330.1|39130.2|38330.2|39082.7|38282.7|3
1698075600000|2023-10-23 15:40:00|39130.2|38330.2|39145|38345|39182.5|38382.5|39130.2|38330.2|2
1698075900000|2023-10-23 15:45:00|39127.5|38327.5|39077.5|38277.5|39147.5|38347.5|39072.7|38272.7|1
1698076200000|2023-10-23 15:50:00|39084.9|38284.9|39055.1|38255.1|39084.9|38284.9|39055.1|38255.1|2
1698076500000|2023-10-23 15:55:00|39064.9|38264.9|38617.3|38577.3|39064.9|38639.7|38617.3|38162.3|8
1698076800000|2023-10-23 16:00:00|38611.8|38587.8|39027.2|38227.2|39047.2|38587.8|38611.8|38200.4|4
1698077100000|2023-10-23 16:05:00|39027.1|38227.1|39029.5|38229.5|39029.5|38229.5|39007.2|38207.2|0
1698077400000|2023-10-23 16:10:00|39054.7|38254.7|38994.6|38194.6|39054.7|38254.7|38987.2|38187.2|3
1698077700000|2023-10-23 16:15:00|38999.5|38199.5|38902.7|38102.7|39044.4|38244.4|38884.4|38084.4|3
1698078000000|2023-10-23 16:20:00|38910|38110|38795.2|37995.2|38910|38110|38767.6|37967.6|6
1698078300000|2023-10-23 16:25:00|38794.9|37994.9|38752.2|37952.2|38845|38045|38683.5|37883.5|5
1698078600000|2023-10-23 16:30:00|38742.4|37942.4|38764.6|37964.6|38771.9|37971.9|38665.2|37865.2|3
1698078900000|2023-10-23 16:35:00|38769.6|37969.6|38822.5|38022.5|38869.8|38069.8|38769.6|37969.6|4
1698079200000|2023-10-23 16:40:00|38835|38035|38779.9|37979.9|38841.7|38041.7|38775|37975|11
1698079500000|2023-10-23 16:45:00|38777.4|37977.4|38712.5|37912.5|38777.6|37977.6|38712.5|37912.5|1
1698079800000|2023-10-23 16:50:00|38712.4|37912.4|38699.9|37899.9|38744.4|37944.4|38677.8|37877.8|2
1698080100000|2023-10-23 16:55:00|38704.8|37904.8|38704.5|37904.5|38707.2|37907.2|38687.4|37887.4|3
1698080400000|2023-10-23 17:00:00|38707|37907|38709.5|37909.5|38766.8|37966.8|38680.1|37880.1|9
1698080700000|2023-10-23 17:05:00|38709.4|37909.4|38290|38250|38721.8|38250|38290|37894.9|6
1698081000000|2023-10-23 17:10:00|38277.8|38237.8|38642.6|37842.6|38675.3|38287.3|38277.8|37791.1|20
1698081300000|2023-10-23 17:15:00|38632.8|37832.8|38617.6|37817.6|38645.3|37845.3|38556|37756|6
1698081600000|2023-10-23 17:20:00|38629.8|37829.8|38715.5|37915.5|38760.4|38255.5|38295.5|37829.8|3
1698081900000|2023-10-23 17:25:00|38715.4|37915.4|38789.8|37989.8|38809.7|38009.7|38715.3|37915.3|10
1698082200000|2023-10-23 17:30:00|38794.7|37994.7|38794.6|37994.6|38801.9|38001.9|38772.1|37972.1|6
1698082500000|2023-10-23 17:35:00|38797.1|37997.1|38839.5|38039.5|38857|38057|38787.1|37987.1|6
1698082800000|2023-10-23 17:40:00|38839.6|38039.6|38854.5|38054.5|38854.5|38054.5|38839.6|38039.6|0
1698083100000|2023-10-23 17:45:00|38854.2|38054.2|38909.7|38109.7|38912.2|38112.2|38839.5|38039.5|9
1698083400000|2023-10-23 17:50:00|38909.6|38109.6|38972|38172|38982.1|38182.1|38909.6|38109.6|13
1698083700000|2023-10-23 17:55:00|38972.1|38172.1|39064.4|38264.4|39117|38317|38972.1|38172.1|18
1698148800000|2023-10-24 12:00:00|38880.1|38080.1|38948.5|38148.5|39048|38595.8|38635.8|38070.2|19
1698149100000|2023-10-24 12:05:00|38941.1|38141.1|38928.7|38128.7|38958.4|38158.4|38893.9|38093.9|14
1698149400000|2023-10-24 12:10:00|38926.2|38126.2|38955.8|38155.8|38998.4|38541.1|38578.4|38118.7|5
1698149700000|2023-10-24 12:15:00|38955.7|38155.7|38985.6|38185.6|38995.7|38520.7|38560.7|38133.2|3
1698150000000|2023-10-24 12:20:00|38965.8|38165.8|38998|38198|39005.3|38205.3|38963.2|38163.2|12
1698150300000|2023-10-24 12:25:00|38993|38193|38938.4|38138.4|39035.3|38235.3|38938.4|38138.4|5
1698150600000|2023-10-24 12:30:00|38973.4|38173.4|39017.9|38217.9|39022.9|38222.9|38968.5|38168.5|13
1698150900000|2023-10-24 12:35:00|39017.8|38217.8|39010.3|38210.3|39017.8|38602.6|38640.1|38195.4|4
1698151200000|2023-10-24 12:40:00|39015.2|38215.2|39020.2|38220.2|39027.6|38227.6|39012.7|38212.7|0
1698151500000|2023-10-24 12:45:00|39020.1|38220.1|39025.3|38225.3|39042.6|38242.6|39020.1|38220.1|17
1698151800000|2023-10-24 12:50:00|39020.3|38220.3|38970.4|38170.4|39020.3|38570.3|38610.3|38170.4|2
1698152100000|2023-10-24 12:55:00|38968|38168|39020.2|38220.2|39020.2|38220.2|38967.9|38167.9|2
1698152400000|2023-10-24 13:00:00|39007.8|38207.8|38935.3|38135.3|39012.8|38212.8|38925.3|38125.3|8
1698152700000|2023-10-24 13:05:00|38927.8|38127.8|38900.5|38100.5|38927.8|38127.8|38878.2|38078.2|1
1698153000000|2023-10-24 13:10:00|38888.1|38088.1|38952.9|38152.9|38952.9|38152.9|38868.2|38068.2|4
1698153300000|2023-10-24 13:15:00|38955.4|38155.4|38977.9|38177.9|38987.8|38187.8|38955.4|38155.4|2
1698153600000|2023-10-24 13:20:00|38977.8|38177.8|39017.6|38217.6|39017.6|38217.6|38945.6|38145.6|18
1698153900000|2023-10-24 13:25:00|39040.1|38240.1|39237.7|38437.7|39242.7|38442.7|39040.1|38240.1|10
1698154200000|2023-10-24 13:30:00|39232.7|38432.7|39030.1|38230.1|39287.7|38872.7|38865.2|38187.9|26
1698154500000|2023-10-24 13:35:00|39020.2|38220.2|39035.1|38235.1|39055.1|38255.1|39020.1|38220.1|1
1698154800000|2023-10-24 13:40:00|39035.2|38235.2|39140.1|38340.1|39150.1|38350.1|39035.2|38235.2|5
1698155100000|2023-10-24 13:45:00|39140|38340|39080|38280|39140|38340|39080|38280|1
1698155400000|2023-10-24 13:50:00|39082.5|38282.5|39050|38250|39089.8|38289.8|39047.5|38247.5|5
1698155700000|2023-10-24 13:55:00|39077.5|38277.5|39115|38315|39117.5|38317.5|39052.4|38252.4|11
1698156000000|2023-10-24 14:00:00|39154.7|38354.7|39144.9|38344.9|39162.4|38362.4|39144.9|38344.9|2
1698156300000|2023-10-24 14:05:00|39174.9|38374.9|39197.3|38397.3|39197.4|38397.4|39174.9|38374.9|1
1698156600000|2023-10-24 14:10:00|39189.9|38389.9|39177.1|38377.1|39214.8|38727.2|38767.1|38357.1|7
1698156900000|2023-10-24 14:15:00|39187.1|38387.1|39197.1|38397.1|39204.6|38404.6|39182.1|38382.1|0
1698157200000|2023-10-24 14:20:00|39164.6|38364.6|39059.6|38259.6|39169.6|38734.5|38774.5|38259.6|4
1698157500000|2023-10-24 14:25:00|39092|38292|38724.4|38684.4|39102|38700|38714.5|38267.1|10
1698157800000|2023-10-24 14:30:00|39097|38297|39099.4|38299.4|39126.8|38704.9|38716.4|38284.4|11
1698158100000|2023-10-24 14:35:00|39084.4|38284.4|39081.9|38281.9|39099.4|38659.4|38699.4|38274.4|2
1698158400000|2023-10-24 14:40:00|39081.8|38281.8|39074.4|38274.4|39116.8|38316.8|39074.4|38274.4|3
1698158700000|2023-10-24 14:45:00|39062|38262|38924.3|38124.3|39062|38492.4|38516.4|38124.3|17
1698159000000|2023-10-24 14:50:00|38926.8|38126.8|38504.2|38464.2|38929.3|38464.2|38504.2|38074.2|1
1698159300000|2023-10-24 14:55:00|38911.7|38111.7|38909.2|38109.2|38911.7|38111.7|38904.2|38104.2|2
1698159600000|2023-10-24 15:00:00|38909.1|38109.1|38979.1|38179.1|38991.6|38191.6|38906.7|38106.7|6
1698159900000|2023-10-24 15:05:00|38971.6|38171.6|38981.5|38181.5|38996.6|38196.6|38971.6|38171.6|1
1698160200000|2023-10-24 15:10:00|38979.1|38179.1|39009|38209|39131.4|38681.5|38624|38179|11
1698160500000|2023-10-24 15:15:00|38989.1|38189.1|38959|38159|38989.1|38531.5|38571.4|38156.5|4
1698160800000|2023-10-24 15:20:00|38961.4|38161.4|38976.4|38176.4|38976.4|38176.4|38961.4|38161.4|4
1698161100000|2023-10-24 15:25:00|38976.3|38176.3|38966.4|38166.4|38976.3|38176.3|38958.9|38158.9|1
1698161400000|2023-10-24 15:30:00|38966.3|38166.3|38858.7|38058.7|38973.8|38541.9|38508.7|38058.7|15
1698161700000|2023-10-24 15:35:00|38473.8|38433.8|38891.2|38091.2|38918.7|38433.8|38473.7|38018.7|7
1698162000000|2023-10-24 15:40:00|38883.8|38083.8|38896.2|38096.2|38923.7|38413.8|38453.8|38031.3|10
1698162300000|2023-10-24 15:45:00|38908.6|38108.6|38908.7|38108.7|38928.7|38128.7|38898.7|38098.7|8
1698162600000|2023-10-24 15:50:00|38896.3|38096.3|38948.6|38148.6|38951.1|38478.7|38518.7|38096.2|6
1698162900000|2023-10-24 15:55:00|38938.6|38138.6|38941.1|38141.1|38943.6|38143.6|38923.6|38123.6|0
1698163200000|2023-10-24 16:00:00|38936.1|38136.1|38966|38166|38986.1|38533.6|38573.6|38136.1|7
1698163500000|2023-10-24 16:05:00|38961.1|38161.1|38958.5|38158.5|38961.1|38161.1|38931|38131|0
1698163800000|2023-10-24 16:10:00|38980.9|38180.9|38948.5|38148.5|38983.5|38183.5|38948.5|38148.5|0
1698164100000|2023-10-24 16:15:00|38948.4|38148.4|38965.8|38165.8|38973.4|38173.4|38948.4|38148.4|2
1698164400000|2023-10-24 16:20:00|38995.8|38195.8|38980.8|38180.8|39113.3|38313.3|38938.4|38138.4|24
1698164700000|2023-10-24 16:25:00|38978.3|38178.3|38970.7|38170.7|38993.3|38193.3|38970.7|38170.7|1
1698165000000|2023-10-24 16:30:00|38960.8|38160.8|38953.2|38153.2|39010.7|38210.7|38950.7|38150.7|3
1698165300000|2023-10-24 16:35:00|38945.7|38145.7|38860.7|38060.7|38945.7|38145.7|38828.2|38028.2|9
1698165600000|2023-10-24 16:40:00|38858.2|38058.2|38868.2|38068.2|38868.2|38068.2|38858.2|38058.2|1
1698165900000|2023-10-24 16:45:00|38868.1|38068.1|38850.6|38050.6|38868.1|38068.1|38815.7|38015.7|2
1698166200000|2023-10-24 16:50:00|38850.5|38050.5|38860.6|38060.6|38860.6|38060.6|38833.1|38033.1|3
1698166500000|2023-10-24 16:55:00|38860.8|38060.8|38888.1|38088.1|38903.1|38103.1|38860.8|38060.8|1
1698166800000|2023-10-24 17:00:00|38885.6|38085.6|38830.6|38030.6|38893|38093|38830.6|38030.6|5
1698167100000|2023-10-24 17:05:00|38838|38038|38905.4|38105.4|38930.4|38130.4|38838|38038|4
1698167400000|2023-10-24 17:10:00|38917.9|38117.9|38855.4|38055.4|38917.9|38117.9|38847.9|38047.9|3
1698167700000|2023-10-24 17:15:00|38855.5|38055.5|38862.9|38062.9|38862.9|38062.9|38855.5|38055.5|0
1698168000000|2023-10-24 17:20:00|38843|38043|38835.4|38035.4|38885.4|38383|38423|38020.4|20
1698168300000|2023-10-24 17:25:00|38480.3|38440.3|38825.3|38025.3|38900.2|38440.4|38460.3|38025.3|24
1698168600000|2023-10-24 17:30:00|38825.4|38025.4|38935.4|38135.4|38935.4|38502.8|38540.4|38025.3|9
1698168900000|2023-10-24 17:35:00|38965.4|38165.4|39032.9|38232.9|39038.1|38238.1|38965.4|38165.4|18
1698169200000|2023-10-24 17:40:00|39010.7|38210.7|39035.3|38235.3|39067.9|38267.9|39010.5|38210.5|10
1698169500000|2023-10-24 17:45:00|39035.4|38235.4|39047.9|38247.9|39047.9|38247.9|39035.3|38235.3|11
1698169800000|2023-10-24 17:50:00|39062.9|38262.9|39047.9|38247.9|39062.9|38262.9|39047.9|38247.9|8
1698170100000|2023-10-24 17:55:00|39055.4|38255.4|38882.5|38082.5|39107.8|38307.8|38880|38080|10
1698235200000|2023-10-25 12:00:00|39001.1|38201.1|39018.6|38218.6|39048.6|38248.6|38946.1|38146.1|8
1698235500000|2023-10-25 12:05:00|39008.6|38208.6|39026|38226|39063.5|38608.7|38648.5|38191.1|5
1698235800000|2023-10-25 12:10:00|39025.6|38225.6|38973.8|38173.8|39028.8|38228.8|38971.3|38171.3|8
1698236100000|2023-10-25 12:15:00|38963.8|38163.8|38978.7|38178.7|39028.8|38228.8|38951.3|38151.3|6
1698236400000|2023-10-25 12:20:00|39003.5|38203.5|38981.2|38181.2|39016.2|38576.3|38616.2|38166.2|4
1698236700000|2023-10-25 12:25:00|38983.6|38183.6|39103.6|38303.6|39116.1|38551.6|38563.7|38148.6|12
1698237000000|2023-10-25 12:30:00|39108.5|38308.5|39196|38396|39208.6|38728.6|38768.6|38308.5|10
1698237300000|2023-10-25 12:35:00|39210.9|38410.9|39445.8|38645.8|39530.5|38808.4|38848.4|38408.4|31
1698237600000|2023-10-25 12:40:00|39458.3|38658.3|39488.2|38688.2|39592.7|38792.7|39373.8|38573.8|30
1698237900000|2023-10-25 12:45:00|39485.7|38685.7|39416.3|38616.3|39547.9|38747.9|39413.3|38613.3|16
1698238200000|2023-10-25 12:50:00|39416.5|38616.5|39388.9|38588.9|39416.5|38616.5|39383.9|38583.9|2
1698238500000|2023-10-25 12:55:00|39381.4|38581.4|39478.5|38678.5|39478.5|38678.5|39381.4|38581.4|6
1698238800000|2023-10-25 13:00:00|39463.6|38663.6|39281.8|38481.8|39463.6|38663.6|39251.9|38451.9|18
1698239100000|2023-10-25 13:05:00|39267|38467|39266.6|38466.6|39301.8|38829.3|38869|38449.4|2
1698239400000|2023-10-25 13:10:00|39279|38479|39264|38464|39293.9|38493.9|39241.5|38441.5|2
1698239700000|2023-10-25 13:15:00|39271.4|38471.4|39338.5|38538.5|39366|38848.9|38886.3|38459|4
1698240000000|2023-10-25 13:20:00|39333.6|38533.6|39261.8|38461.8|39333.6|38533.6|39157.2|38357.2|24
1698240300000|2023-10-25 13:25:00|39271.7|38471.7|39318.8|38518.8|39331.4|38844.2|38884.2|38424.3|7
1698240600000|2023-10-25 13:30:00|39323.8|38523.8|39377.5|38577.5|39387.6|38587.6|39323.8|38523.8|3
1698240900000|2023-10-25 13:35:00|39390.1|38590.1|39452.5|38652.5|39520.1|39055.7|39079.7|38590.1|5
1698241200000|2023-10-25 13:40:00|39452.4|38652.4|39409.9|38609.9|39452.4|38652.4|39353.2|38553.2|19
1698241500000|2023-10-25 13:45:00|39410.1|38610.1|39372.4|38572.4|39457.6|38657.6|39372.4|38572.4|10
1698241800000|2023-10-25 13:50:00|39372.7|38572.7|39370|38570|39392.6|38592.6|39360|38560|5
1698242100000|2023-10-25 13:55:00|39360.1|38560.1|39285.1|38485.1|39377.4|38577.4|39246.2|38446.2|20
1698242400000|2023-10-25 14:00:00|39285.3|38485.3|39157.3|38357.3|39357|38557|39142.3|38342.3|32
1698242700000|2023-10-25 14:05:00|39170.8|38370.8|39449.8|38649.8|39467.5|38667.5|39170|38370|29
1698243000000|2023-10-25 14:10:00|39449.6|38649.6|39235.2|38435.2|39464.7|38932.1|38972.1|38413.8|11
1698243300000|2023-10-25 14:15:00|39234.8|38434.8|39226.9|38426.9|39334.8|38534.8|39219.5|38419.5|12
1698243600000|2023-10-25 14:20:00|39227|38427|39179.5|38379.5|39264.6|38464.6|39157|38357|12
1698243900000|2023-10-25 14:25:00|39174.3|38374.3|39136.8|38336.8|39186.8|38386.8|39119.5|38319.5|0
1698244200000|2023-10-25 14:30:00|39134.3|38334.3|39199.3|38399.3|39214.3|38414.3|39111.7|38311.7|29
1698244500000|2023-10-25 14:35:00|39211.7|38411.7|39204|38404|39221.4|38421.4|39196.5|38396.5|13
1698244800000|2023-10-25 14:40:00|39194|38394|39256.3|38456.3|39304|38791.6|38831.6|38373.9|6
1698245100000|2023-10-25 14:45:00|39256.2|38456.2|39203.8|38403.8|39256.2|38456.2|39203.8|38403.8|4
1698245400000|2023-10-25 14:50:00|39193.9|38393.9|39176|38376|39216.1|38416.1|39155.4|38355.4|2
1698245700000|2023-10-25 14:55:00|39176.1|38376.1|39236|38436|39253.6|38453.6|39175|38375|8
1698246000000|2023-10-25 15:00:00|39226.1|38426.1|39138.4|38338.4|39235.9|38435.9|39100.4|38300.4|7
1698246300000|2023-10-25 15:05:00|39140.9|38340.9|39113.4|38313.4|39156.1|38356.1|39056|38256|7
1698246600000|2023-10-25 15:10:00|39113.3|38313.3|39278|38478|39300.5|38500.5|39113.3|38313.3|6
1698246900000|2023-10-25 15:15:00|39248.2|38448.2|39258.2|38458.2|39260.7|38460.7|39233.3|38433.3|1
1698247200000|2023-10-25 15:20:00|39258.1|38458.1|39215.7|38415.7|39258.1|38458.1|39190.6|38390.6|7
1698247500000|2023-10-25 15:25:00|39208.2|38408.2|39205.7|38405.7|39213.2|38800.6|38810.5|38368.4|2
1698247800000|2023-10-25 15:30:00|39205.6|38405.6|39203|38403|39205.6|38405.6|39170.8|38370.8|6
1698248100000|2023-10-25 15:35:00|39193.1|38393.1|39168.7|38368.7|39193.1|38393.1|39146.3|38346.3|9
1698248400000|2023-10-25 15:40:00|39156.2|38356.2|39168.7|38368.7|39216.3|38416.3|39156.2|38356.2|2
1698248700000|2023-10-25 15:45:00|39161.3|38361.3|39203.1|38403.1|39218.2|38800.7|38781.1|38351.3|10
1698249000000|2023-10-25 15:50:00|38815.7|38775.7|39070.5|38270.5|39163.2|38778.2|38815.6|38233.2|15
1698249300000|2023-10-25 15:55:00|39080.5|38280.5|39055.4|38255.4|39098.1|38298.1|38880.6|38080.6|23
1698249600000|2023-10-25 16:00:00|39060.4|38260.4|39075.5|38275.5|39088|38288|39020.5|38220.5|5
1698249900000|2023-10-25 16:05:00|39068|38268|39045.5|38245.5|39070.2|38270.2|38975.4|38175.4|6
1698250200000|2023-10-25 16:10:00|39048|38248|39040.4|38240.4|39095.3|38675.3|38715.2|38240.4|9
1698250500000|2023-10-25 16:15:00|39040.2|38240.2|39060|38260|39060|38600.3|38640.2|38215.3|3
1698250800000|2023-10-25 16:20:00|39114.6|38314.6|39037.6|38237.6|39124.5|38324.5|39015.1|38215.1|6
1698251100000|2023-10-25 16:25:00|39022.7|38222.7|39114.6|38314.6|39127|38603.1|38627.1|38182.8|8
1698251400000|2023-10-25 16:30:00|39093.5|38293.5|39099.4|38299.4|39117|38699.3|38739.3|38227.5|2
1698251700000|2023-10-25 16:35:00|39094.5|38294.5|39057.1|38257.1|39102.1|38687.5|38704.5|38222.4|2
1698252000000|2023-10-25 16:40:00|39042.3|38242.3|39126.6|38326.6|39144.1|38344.1|39019.8|38219.8|5
1698252300000|2023-10-25 16:45:00|39134|38334|39149.1|38349.1|39223.5|38679.4|38719.2|38299.3|9
1698252600000|2023-10-25 16:50:00|39146.6|38346.6|39114.1|38314.1|39156.5|38356.5|39109.2|38309.2|3
1698252900000|2023-10-25 16:55:00|39104.2|38304.2|39076.6|38276.6|39131.5|38331.5|39027|38227|5
1698253200000|2023-10-25 17:00:00|39076.7|38276.7|39098.8|38298.8|39116.6|38674.2|38714.2|38276.7|3
1698253500000|2023-10-25 17:05:00|39099|38299|39121.3|38321.3|39141.3|38711.7|38735.7|38284.2|7
1698253800000|2023-10-25 17:10:00|39118.8|38318.8|39138.6|38338.6|39138.6|38338.6|39106.3|38306.3|1
1698254100000|2023-10-25 17:15:00|39141.1|38341.1|39183.3|38383.3|39203.2|38748.5|38788.5|38341.1|4
1698254400000|2023-10-25 17:20:00|39106.3|38306.3|39058.8|38258.8|39106.3|38306.3|38941.9|38141.9|15
1698254700000|2023-10-25 17:25:00|39053.9|38253.9|39063|38263|39063|38633.8|38576.4|38139.2|46
1698255000000|2023-10-25 17:30:00|39105.7|38305.7|39028.4|38228.4|39170.4|38370.4|39013.7|38213.7|22
1698255300000|2023-10-25 17:35:00|39045.7|38245.7|39127.6|38327.6|39150|38350|39035.6|38235.6|19
1698255600000|2023-10-25 17:40:00|39142.4|38342.4|39082.8|38282.8|39162.2|38362.2|39075.4|38275.4|9
1698255900000|2023-10-25 17:45:00|39136.2|38336.2|39192.8|38392.8|39202.8|38744.9|38784.9|38336.2|21
1698256200000|2023-10-25 17:50:00|39195.3|38395.3|39185.6|38385.6|39207.8|38407.8|39180.7|38380.7|11
1698256500000|2023-10-25 17:55:00|39183.1|38383.1|39099|38299|39183.1|38383.1|39017.5|38217.5|14
1698321600000|2023-10-26 12:00:00|39495.4|38695.4|39377.3|38577.3|39495.4|38695.4|39358.6|38558.6|11
1698321900000|2023-10-26 12:05:00|39372.3|38572.3|39414.5|38614.5|39414.5|38614.5|39369.8|38569.8|3
1698322200000|2023-10-26 12:10:00|39414.4|38614.4|39500.5|38700.5|39535.4|38735.4|39414.3|38614.3|8
1698322500000|2023-10-26 12:15:00|39495.6|38695.6|39525.3|38725.3|39537.9|39076|39116|38676|9
1698322800000|2023-10-26 12:20:00|39527.8|38727.8|39522.7|38722.7|39540.1|39080.9|39120.9|38673.4|7
1698323100000|2023-10-26 12:25:00|39512.9|38712.9|39383.8|38583.8|39517.9|39004.3|39044.3|38583.8|3
1698323400000|2023-10-26 12:30:00|39391.3|38591.3|39468.3|38668.3|39468.3|38947|38971|38568.8|12
1698323700000|2023-10-26 12:35:00|39475.6|38675.6|39475.8|38675.8|39542.6|39065.9|39086|38636.3|14
1698324000000|2023-10-26 12:40:00|39542.4|38742.4|39511.4|38711.4|39578.4|39131.4|39144.9|38671.4|20
1698324300000|2023-10-26 12:45:00|39531.2|38731.2|39482.8|38682.8|39551|38751|39480.5|38680.5|4
1698324600000|2023-10-26 12:50:00|39465.5|38665.5|39314.9|38514.9|39467.9|38667.9|39314.9|38514.9|11
1698324900000|2023-10-26 12:55:00|39319.8|38519.8|39322.2|38522.2|39354.6|38554.6|39319.8|38519.8|3
1698325200000|2023-10-26 13:00:00|39331.9|38531.9|39188.9|38388.9|39332.2|38839|38828.4|38388.9|20
1698325500000|2023-10-26 13:05:00|39193.7|38393.7|39240.8|38440.8|39265.8|38789.3|38813.3|38387.7|3
1698325800000|2023-10-26 13:10:00|39241|38441|39238.4|38438.4|39241|38441|39238.4|38438.4|0
1698326100000|2023-10-26 13:15:00|39238.3|38438.3|39338.1|38538.1|39338.1|38538.1|39237.9|38437.9|3
1698326400000|2023-10-26 13:20:00|39325.9|38525.9|39438.1|38638.1|39438.1|38638.1|39325.6|38525.6|16
1698326700000|2023-10-26 13:25:00|39045.9|39005.9|39560.4|38760.4|39562.8|39005.9|39043|38607.9|41
1698327000000|2023-10-26 13:30:00|39560.3|38760.3|39555.2|38755.2|39590.2|38790.2|39555.2|38755.2|7
1698327300000|2023-10-26 13:35:00|39555.3|38755.3|39107.3|39083.3|39555.3|39083.3|39107.3|38687.9|8
1698327600000|2023-10-26 13:40:00|39109.7|39085.7|39464.5|38664.5|39478.8|39085.7|39053.8|38644.3|8
1698327900000|2023-10-26 13:45:00|39472|38672|39329.5|38529.5|39474.5|38674.5|39322.1|38522.1|11
1698328200000|2023-10-26 13:50:00|39329.4|38529.4|39421.9|38621.9|39421.9|38621.9|39329.4|38529.4|32
1698328500000|2023-10-26 13:55:00|39422|38622|39444.4|38644.4|39444.4|38644.4|39369.5|38569.5|12
1698328800000|2023-10-26 14:00:00|39446.9|38646.9|39304.7|38504.7|39469.4|38669.4|39279.7|38479.7|33
1698329100000|2023-10-26 14:05:00|39363.1|38563.1|39384.6|38584.6|39392.1|38592.1|39339.7|38539.7|2
1698329400000|2023-10-26 14:10:00|39352.1|38552.1|39396.8|38596.8|39469.1|38669.1|39344.1|38544.1|10
1698329700000|2023-10-26 14:15:00|39399.3|38599.3|39501.5|38701.5|39503.9|38703.9|39399.3|38599.3|4
1698330000000|2023-10-26 14:20:00|39501.4|38701.4|39486.8|38686.8|39529.3|38729.3|39486.8|38686.8|11
1698330300000|2023-10-26 14:25:00|39491.7|38691.7|39072|39032|39532|39032.9|39072|38639.4|10
1698330600000|2023-10-26 14:30:00|39439.5|38639.5|39048.9|39008.9|39439.5|39032|39048.9|38611.9|1
1698330900000|2023-10-26 14:35:00|39049.4|39009.4|39459.5|38659.5|39489.8|39009.4|39049.4|38644.3|11
1698331200000|2023-10-26 14:40:00|39459.4|38659.4|39454.4|38654.4|39477|38677|39431.3|38631.3|3
1698331500000|2023-10-26 14:45:00|39459.3|38659.3|39516.3|38716.3|39516.3|38716.3|39446.9|38646.9|4
1698331800000|2023-10-26 14:50:00|39523.6|38723.6|39528.6|38728.6|39528.6|38728.6|39491.7|38691.7|3
1698332100000|2023-10-26 14:55:00|39528.5|38728.5|39510.9|38710.9|39528.5|38728.5|39503.7|38703.7|5
1698332400000|2023-10-26 15:00:00|39520.9|38720.9|39479|38679|39520.9|39074.1|39114.1|38669|11
1698332700000|2023-10-26 15:05:00|39476.6|38676.6|39049.1|39009.1|39484|39027.5|39049.1|38629.1|17
1698333000000|2023-10-26 15:10:00|39029.1|38989.1|39449.1|38649.1|39471.5|38989.1|39029.1|38609.1|5
1698333300000|2023-10-26 15:15:00|39466.5|38666.5|39456.6|38656.6|39491.3|38691.3|39444.1|38644.1|8
1698333600000|2023-10-26 15:20:00|39456.5|38656.5|39449|38649|39456.5|38656.5|39449|38649|0
1698333900000|2023-10-26 15:25:00|39448.9|38648.9|39448.9|38648.9|39448.9|38648.9|39448.9|38648.9|0
1698334200000|2023-10-26 15:30:00|39448.7|38648.7|39441.4|38641.4|39463.9|39046.4|39086.3|38636.7|5
1698334500000|2023-10-26 15:35:00|39463.9|38663.9|39060.8|39020.8|39463.9|39033.8|39010.8|38608.8|9
1698334800000|2023-10-26 15:40:00|39061.3|39021.3|39411.2|38611.2|39438.8|39021.3|39023.8|38609|7
1698335100000|2023-10-26 15:45:00|39438.7|38638.7|39473.5|38673.5|39476|39033.7|39026.3|38591.2|12
1698335400000|2023-10-26 15:50:00|39463.5|38663.5|39525.5|38725.5|39525.6|38725.6|39463.5|38663.5|6
1698335700000|2023-10-26 15:55:00|39152.8|39112.8|39527.8|38727.8|39527.8|39113|39135.6|38720.4|3
1698336000000|2023-10-26 16:00:00|39520.5|38720.5|39505.3|38705.3|39522.8|38722.8|39478.3|38678.3|7
1698336300000|2023-10-26 16:05:00|39510.2|38710.2|39485.7|38685.7|39510.3|39083.8|39107.4|38683.2|3
1698336600000|2023-10-26 16:10:00|39443.2|38643.2|39415.9|38615.9|39443.2|38996.3|38983.1|38563.8|15
1698336900000|2023-10-26 16:15:00|39406.1|38606.1|39373.6|38573.6|39406.1|38606.1|39368.7|38568.7|2
1698337200000|2023-10-26 16:20:00|39373.5|38573.5|39373.5|38573.5|39408.3|38956|38981.2|38566.2|3
1698337500000|2023-10-26 16:25:00|39393.3|38593.3|38911.1|38871.1|39393.3|38951|38907.9|38468.6|19
1698337800000|2023-10-26 16:30:00|39268.6|38468.6|39306.1|38506.1|39306.1|38506.1|39233.5|38433.5|15
1698338100000|2023-10-26 16:35:00|39315.7|38515.7|39333.4|38533.4|39345.6|38545.6|39303.4|38503.4|4
1698338400000|2023-10-26 16:40:00|39328.4|38528.4|39333.3|38533.3|39335.9|38888.4|38928.4|38513.4|0
1698338700000|2023-10-26 16:45:00|39333.8|38533.8|39318.2|38518.2|39333.8|38533.8|39291.2|38491.2|5
1698339000000|2023-10-26 16:50:00|39310.9|38510.9|39328.1|38528.1|39370.6|38570.6|39310.7|38510.7|7
1698339300000|2023-10-26 16:55:00|39345.9|38545.9|39345.6|38545.6|39355.6|38555.6|39345.6|38545.6|4
1698339600000|2023-10-26 17:00:00|39345.5|38545.5|39320.5|38520.5|39358|38558|39320.5|38520.5|4
1698339900000|2023-10-26 17:05:00|39318.1|38518.1|39347.9|38547.9|39385.5|38585.5|39318.1|38518.1|16
1698340200000|2023-10-26 17:10:00|39335.5|38535.5|39325.4|38525.4|39335.5|38535.5|39322.9|38522.9|4
1698340500000|2023-10-26 17:15:00|39342.9|38542.9|39324.7|38524.7|39347.9|38547.9|39294.7|38494.7|3
1698340800000|2023-10-26 17:20:00|39324.6|38524.6|39304.7|38504.7|39357.1|38907.1|38947.1|38504.6|12
1698341100000|2023-10-26 17:25:00|39294.9|38494.9|39328.4|38528.4|39349.8|38907.2|38930.4|38494.9|26
1698341400000|2023-10-26 17:30:00|39328.3|38528.3|39305.6|38505.6|39328.3|38528.3|39275.5|38475.5|11
1698341700000|2023-10-26 17:35:00|39305.5|38505.5|39288|38488|39320.5|38903|38943|38480.5|2
1698342000000|2023-10-26 17:40:00|39300.5|38500.5|39307.9|38507.9|39320.5|38520.5|39295.4|38495.4|2
1698342300000|2023-10-26 17:45:00|39320|38520|39345.3|38545.3|39362.4|38562.4|39320|38520|2
1698342600000|2023-10-26 17:50:00|39337.8|38537.8|39395.3|38595.3|39400.3|38600.3|39335.3|38535.3|2
1698342900000|2023-10-26 17:55:00|39390.3|38590.3|39377.7|38577.7|39437.7|39002.7|39011.8|38482.7|36
1698408000000|2023-10-27 12:00:00|39332.2|38532.2|39317.2|38517.2|39412|38612|39279.5|38479.5|16
1698408300000|2023-10-27 12:05:00|39317|38517|39309.4|38509.4|39319.5|38519.5|39257|38457|8
1698408600000|2023-10-27 12:10:00|39371.9|38571.9|39371.9|38571.9|39401.9|38601.9|39263.6|38463.6|23
1698408900000|2023-10-27 12:15:00|39364.7|38564.7|39281.3|38481.3|39364.7|38564.7|39281.3|38481.3|1
1698409200000|2023-10-27 12:20:00|39266.3|38466.3|39281.2|38481.2|39303.7|38503.7|39266.3|38466.3|2
1698409500000|2023-10-27 12:25:00|39276.4|38476.4|39248.6|38448.6|39300.6|38500.6|39243.6|38443.6|1
1698409800000|2023-10-27 12:30:00|39224.6|38424.6|39046.1|38246.1|39224.6|38424.6|38966.1|38166.1|14
1698410100000|2023-10-27 12:35:00|39036.1|38236.1|39041|38241|39058.4|38258.4|39006|38206|2
1698410400000|2023-10-27 12:40:00|39065|38265|39025.9|38225.9|39100.9|38300.9|39025.9|38225.9|3
1698410700000|2023-10-27 12:45:00|38975.9|38175.9|38975.8|38175.8|39075.4|38490.9|38530.9|38095.9|9
1698411000000|2023-10-27 12:50:00|38978.2|38178.2|38965.8|38165.8|39025.8|38225.8|38965.8|38165.8|3
1698411300000|2023-10-27 12:55:00|38970.6|38170.6|39040.7|38240.7|39058.2|38531|38571|38155.8|3
1698411600000|2023-10-27 13:00:00|39043.1|38243.1|39170.6|38370.6|39173.1|38710.6|38750.6|38243.1|2
1698411900000|2023-10-27 13:05:00|39183|38383|39170.5|38370.5|39187.8|38387.8|39170.2|38370.2|1
1698412200000|2023-10-27 13:10:00|39184.9|38384.9|39182.7|38382.7|39187.7|38387.7|39177.7|38377.7|0
1698412500000|2023-10-27 13:15:00|39182.6|38382.6|39263.3|38463.3|39263.3|38463.3|39175.2|38375.2|2
1698412800000|2023-10-27 13:20:00|39270.5|38470.5|39341.4|38541.4|39376.4|38576.4|39263.8|38463.8|4
1698413100000|2023-10-27 13:25:00|39338.9|38538.9|39408.5|38608.5|39418.6|38618.6|39306.3|38506.3|3
1698413400000|2023-10-27 13:30:00|39408.4|38608.4|39498.3|38698.3|39498.3|38698.3|39408.4|38608.4|2
1698413700000|2023-10-27 13:35:00|39498.4|38698.4|39425.8|38625.8|39539.2|38739.2|39413.4|38613.4|7
1698414000000|2023-10-27 13:40:00|39409.1|38609.1|39408.2|38608.2|39430.3|38630.3|39400.7|38600.7|1
1698414300000|2023-10-27 13:45:00|39408.1|38608.1|39395.6|38595.6|39438.1|38638.1|39395.6|38595.6|1
1698414600000|2023-10-27 13:50:00|39395.5|38595.5|39445.5|38645.5|39475.5|38675.5|39395.5|38595.5|1
1698414900000|2023-10-27 13:55:00|39440.7|38640.7|39495.4|38695.4|39507.9|38707.9|39425.5|38625.5|1
1698415200000|2023-10-27 14:00:00|39490.6|38690.6|39430.3|38630.3|39517.9|38717.9|39390.4|38590.4|13
1698415500000|2023-10-27 14:05:00|39432.7|38632.7|39445.3|38645.3|39457|39042.8|39044.8|38627.8|4
1698415800000|2023-10-27 14:10:00|39452.8|38652.8|39412.7|38612.7|39455.2|38655.2|39410.2|38610.2|1
1698416100000|2023-10-27 14:15:00|39400.2|38600.2|39410.1|38610.1|39410.1|38610.1|39375.1|38575.1|1
1698416400000|2023-10-27 14:20:00|39395.1|38595.1|39495|38695|39509.6|38709.6|39390.1|38590.1|2
1698416700000|2023-10-27 14:25:00|39477.5|38677.5|39659.8|38859.8|39667.2|38867.2|39443.6|38643.6|35
1698417000000|2023-10-27 14:30:00|39659.9|38859.9|39622.7|38822.7|39733.9|38933.9|39622.7|38822.7|17
1698417300000|2023-10-27 14:35:00|39620.3|38820.3|39608.1|38808.1|39627.3|38827.3|39588.2|38788.2|2
1698417600000|2023-10-27 14:40:00|39622.5|38822.5|39602.7|38802.7|39625.2|38825.2|39570.4|38770.4|3
1698417900000|2023-10-27 14:45:00|39612.3|38812.3|39582.7|38782.7|39685.7|39232.9|39256.9|38717.5|10
1698418200000|2023-10-27 14:50:00|39582.6|38782.6|39495.1|38695.1|39582.6|38782.6|39488.2|38688.2|3
1698418500000|2023-10-27 14:55:00|39502.2|38702.2|39502.5|38702.5|39510.1|38710.1|39472.5|38672.5|3
1698418800000|2023-10-27 15:00:00|39497.7|38697.7|39442.4|38642.4|39520|38720|39427.5|38627.5|5
1698419100000|2023-10-27 15:05:00|39452|38652|39474.6|38674.6|39474.9|39054.9|39094.5|38637.2|6
1698419400000|2023-10-27 15:10:00|39474.1|38674.1|39429.5|38629.5|39474.1|39049.3|39089.3|38576.4|3
1698419700000|2023-10-27 15:15:00|39424.8|38624.8|39387|38587|39431.9|39004.5|39044.5|38572|6
1698420000000|2023-10-27 15:20:00|39391.7|38591.7|39391.9|38591.9|39402|38977.2|39004.3|38576.9|3
1698420300000|2023-10-27 15:25:00|39014.3|38974.3|39404.3|38604.3|39419.3|38974.4|39014.3|38556.6|3
1698420600000|2023-10-27 15:30:00|39399.5|38599.5|39421.7|38621.7|39434.3|38634.3|39399.3|38599.3|0
1698420900000|2023-10-27 15:35:00|39419.2|38619.2|39381.6|38581.6|39429|38998.9|39001.6|38574.2|4
1698421200000|2023-10-27 15:40:00|39379.2|38579.2|39391.6|38591.6|39391.6|38591.6|39371.9|38571.9|0
1698421500000|2023-10-27 15:45:00|39421.3|38621.3|39429|38629|39441.2|39018.3|39058.3|38610.3|2
1698421800000|2023-10-27 15:50:00|39431.4|38631.4|39451|38651|39453.5|38653.5|39431.4|38631.4|3
1698422100000|2023-10-27 15:55:00|39441.4|38641.4|39446.1|38646.1|39448.5|38648.5|39441|38641|1
1698422400000|2023-10-27 16:00:00|39438.9|38638.9|39446.1|38646.1|39448.6|38648.6|39438.7|38638.7|0
1698422700000|2023-10-27 16:05:00|39448.5|38648.5|39443.5|38643.5|39448.5|38648.5|39431.8|38631.8|0
1698423000000|2023-10-27 16:10:00|39443.4|38643.4|39356.2|38556.2|39443.4|38643.4|39348.7|38548.7|3
1698423300000|2023-10-27 16:15:00|39356.1|38556.1|39333.7|38533.7|39356.1|38556.1|39290.9|38490.9|3
1698423600000|2023-10-27 16:20:00|39334|38534|39296.4|38496.4|39341.5|38541.5|39294|38494|1
1698423900000|2023-10-27 16:25:00|39284.4|38484.4|39333.8|38533.8|39336.1|38536.1|39278.8|38478.8|5
1698424200000|2023-10-27 16:30:00|39326.6|38526.6|39353.7|38553.7|39381.3|38581.3|39326.3|38526.3|6
1698424500000|2023-10-27 16:35:00|39328.2|38528.2|39313.6|38513.6|39328.7|38528.7|39308.6|38508.6|1
1698424800000|2023-10-27 16:40:00|39336.1|38536.1|39318.5|38518.5|39366.1|38566.1|39318.5|38518.5|4
1698425100000|2023-10-27 16:45:00|39318.6|38518.6|39356.1|38556.1|39366.1|38566.1|39318.6|38518.6|2
1698425400000|2023-10-27 16:50:00|39356|38556|39302.6|38502.6|39356|38556|39302.6|38502.6|2
1698425700000|2023-10-27 16:55:00|39302.5|38502.5|39320.3|38520.3|39325.1|38525.1|39258|38458|3
1698426000000|2023-10-27 17:00:00|39320.2|38520.2|38942.7|38902.7|39320.2|38902.7|38942.7|38485.4|1
1698426300000|2023-10-27 17:05:00|39303|38503|38918.5|38878.5|39310.6|38881.9|38905.9|38503|6
1698426600000|2023-10-27 17:10:00|39277|38477|39278.4|38478.4|39310.5|38836.5|38860.5|38456|8
1698426900000|2023-10-27 17:15:00|39283.2|38483.2|39245.8|38445.8|39300.1|38500.1|39245.8|38445.8|1
1698427200000|2023-10-27 17:20:00|39219.5|38419.5|39315.7|38515.7|39315.7|38515.7|39211|38411|6
1698427500000|2023-10-27 17:25:00|39334.9|38534.9|39440.7|38640.7|39440.7|38975.2|39012.8|38521.9|64
1698427800000|2023-10-27 17:30:00|39440.5|38640.5|39495.6|38695.6|39495.6|38977.3|39017.3|38608.9|3
1698428100000|2023-10-27 17:35:00|39495.5|38695.5|39500.3|38700.3|39500.3|38700.3|39493.1|38693.1|0
1698428400000|2023-10-27 17:40:00|39502.7|38702.7|39555.1|38755.1|39574.7|38774.7|39502.7|38702.7|3
1698428700000|2023-10-27 17:45:00|39554.5|38754.5|39577.4|38777.4|39627.5|38827.5|39554.5|38754.5|3
1698429000000|2023-10-27 17:50:00|39594.1|38794.1|39603.6|38803.6|39649|38849|39591.7|38791.7|4
1698429300000|2023-10-27 17:55:00|39610.8|38810.8|39614.2|38814.2|39641.6|38841.6|39594.9|38794.9|3
1698667200000|2023-10-30 12:00:00|39583.2|38783.2|39723.8|38923.8|39822.3|39234.6|39274.6|38783.2|35
1698667500000|2023-10-30 12:05:00|39716.3|38916.3|39767.2|38967.2|39802.1|39002.1|39716.3|38916.3|2
1698667800000|2023-10-30 12:10:00|39767.1|38967.1|39990.4|39190.4|39990.4|39489.6|39487.3|38959.9|23
1698668100000|2023-10-30 12:15:00|39846.2|39046.2|39895.2|39095.2|39930.5|39130.5|39830.3|39030.3|5
1698668400000|2023-10-30 12:20:00|39894.8|39094.8|40088.3|39288.3|40119.9|39319.9|39858.9|39058.9|24
1698668700000|2023-10-30 12:25:00|40089.2|39289.2|40095.7|39295.7|40136.7|39735.6|39759.2|39269|7
1698669000000|2023-10-30 12:30:00|40095.6|39295.6|40070.7|39270.7|40095.6|39636.4|39660.4|39206|7
1698669300000|2023-10-30 12:35:00|40063.9|39263.9|40045.9|39245.9|40113.5|39706.7|39688.9|39243.7|10
1698669600000|2023-10-30 12:40:00|40009.3|39209.3|40105.1|39305.1|40112.1|39312.1|40009.3|39209.3|2
1698669900000|2023-10-30 12:45:00|40111.9|39311.9|40080.2|39280.2|40116.6|39316.6|40034.2|39234.2|6
1698670200000|2023-10-30 12:50:00|40084.7|39284.7|40179.8|39379.8|40216.3|39416.3|40066.3|39266.3|16
1698670500000|2023-10-30 12:55:00|40182.1|39382.1|40204.7|39404.7|40223.3|39423.3|40145.2|39345.2|4
1698670800000|2023-10-30 13:00:00|40213.8|39413.8|40115.8|39315.8|40213.8|39413.8|40113.6|39313.6|5
1698671100000|2023-10-30 13:05:00|40107.2|39307.2|40070.3|39270.3|40107.2|39307.2|40054.4|39254.4|1
1698671400000|2023-10-30 13:10:00|40068|39268|40079.3|39279.3|40138.5|39709.4|39722.1|39268|7
1698671700000|2023-10-30 13:15:00|40077|39277|39765.2|39725.2|40204.4|39748|39740.8|39277|11
1698672000000|2023-10-30 13:20:00|39764|39740|40117.8|39317.8|40204.4|39743.4|39764|39315.6|6
1698672300000|2023-10-30 13:25:00|40120.1|39320.1|40186|39386|40225.2|39785.4|39764.9|39310.7|6
1698672600000|2023-10-30 13:30:00|40191.2|39391.2|40227.5|39427.5|40227.5|39427.5|40159.3|39359.3|6
1698672900000|2023-10-30 13:35:00|39931.9|39891.9|40300.7|39500.7|40307.5|39891.9|39931.9|39450.2|8
1698673200000|2023-10-30 13:40:00|40300.6|39500.6|40250.5|39450.5|40300.6|39871.3|39909.2|39430.3|2
1698673500000|2023-10-30 13:45:00|40243.7|39443.7|40263.9|39463.9|40268.5|39879.2|39903.2|39420.9|6
1698673800000|2023-10-30 13:50:00|40263.8|39463.8|40123.3|39323.3|40263.8|39775.6|39815.6|39288.5|11
1698674100000|2023-10-30 13:55:00|40121|39321|40111.6|39311.6|40123|39323|40104.3|39304.3|0
1698674400000|2023-10-30 14:00:00|40161.6|39361.6|40234.9|39434.9|40293.2|39859.6|39881.9|39359.3|31
1698674700000|2023-10-30 14:05:00|40237.2|39437.2|40128|39328|40264|39464|40118.9|39318.9|6
1698675000000|2023-10-30 14:10:00|40125.7|39325.7|39872|39848|40213.2|39848|39828.6|39303.2|7
1698675300000|2023-10-30 14:15:00|39872.7|39848.7|39932.7|39908.7|40317.5|39908.7|39872.6|39497.9|7
1698678300000|2023-10-30 15:05:00|40259.7|39459.7|40323.3|39523.3|40323.3|39523.3|40259.7|39459.7|72
1698753600000|2023-10-31 12:00:00|40018.2|39994.2|40987.2|40187.2|41078|40569.2|40018.2|39825.8|138
1698753900000|2023-10-31 12:05:00|40986.9|40186.9|41231.6|40431.6|41311.6|40789.6|40637.1|40162.5|19
1698754200000|2023-10-31 12:10:00|41207|40407|41628|40828|41643|40843|41135.3|40335.3|36
1698754500000|2023-10-31 12:15:00|41626.7|40826.7|41574.8|40774.8|41626.7|40826.7|41354.5|40554.5|18
1698754800000|2023-10-31 12:20:00|41682.3|40882.3|41650.8|40850.8|42034.1|41234.1|41650.8|40850.8|16
1698755100000|2023-10-31 12:25:00|41633.1|40833.1|41783.3|40983.3|41965.5|41165.5|41633.1|40833.1|10
1698755400000|2023-10-31 12:30:00|41783.6|40983.6|41797|40997|41934.1|41134.1|41736.2|40936.2|26
1698755700000|2023-10-31 12:35:00|41818.2|41018.2|41625.9|40825.9|41860.8|41060.8|41526|40726|41
1698756000000|2023-10-31 12:40:00|41628.1|40828.1|41576.2|40776.2|41697.3|40897.3|41576.2|40776.2|15
1698756300000|2023-10-31 12:45:00|41574.9|40774.9|41606.7|40806.7|41678.2|41232.5|41272.5|40763.1|8
1698756600000|2023-10-31 12:50:00|41595.6|40795.6|41626.8|40826.8|41626.8|40826.8|41531.8|40731.8|12
1698756900000|2023-10-31 12:55:00|41617.8|40817.8|41676.3|40876.3|41694.2|40894.2|41574.3|40774.3|11
1698757200000|2023-10-31 13:00:00|41660.6|40860.6|41423.7|40623.7|41670.5|40870.5|41389.5|40589.5|16
1698757500000|2023-10-31 13:05:00|41419.2|40619.2|41545.9|40745.9|41613.8|40813.8|41419.2|40619.2|4
1698757800000|2023-10-31 13:10:00|41545.8|40745.8|41576.9|40776.9|41647.2|40847.2|41526.6|40726.6|6
1698758100000|2023-10-31 13:15:00|41581.4|40781.4|41651.4|40851.4|41667.8|40867.8|41562.4|40762.4|13
1698758400000|2023-10-31 13:20:00|41653.5|40853.5|41589.9|40789.9|41719.3|40919.3|41587.7|40787.7|13
1698758700000|2023-10-31 13:25:00|41596.6|40796.6|41504.8|40704.8|41649.8|40849.8|41504.8|40704.8|3
1698759000000|2023-10-31 13:30:00|41513.7|40713.7|41590.1|40790.1|41631.4|41092.8|41116.8|40678|18
1698759300000|2023-10-31 13:35:00|41604.6|40804.6|41443.2|40643.2|41618.1|40818.1|41443.2|40643.2|10
1698759600000|2023-10-31 13:40:00|41440.9|40640.9|41204.8|40404.8|41504.3|40704.3|41204.8|40404.8|14
1698759900000|2023-10-31 13:45:00|41144|40344|40992.2|40192.2|41285.4|40485.4|40865.9|40065.9|14
1698760200000|2023-10-31 13:50:00|40997.8|40197.8|41079.8|40279.8|41168.3|40368.3|40888.7|40088.7|21
1698760500000|2023-10-31 13:55:00|41076.3|40276.3|40995.6|40195.6|41134.8|40334.8|40873.8|40073.8|14
1698760800000|2023-10-31 14:00:00|40993.2|40193.2|40892.3|40092.3|41054.7|40254.7|40856.2|40056.2|10
1698761100000|2023-10-31 14:05:00|40892.9|40092.9|41036.5|40236.5|41053.7|40253.7|40866.8|40066.8|4
1698761400000|2023-10-31 14:10:00|41038.7|40238.7|41065.4|40265.4|41077.1|40277.1|40938.1|40138.1|7
1698761700000|2023-10-31 14:15:00|41063|40263|41009.3|40209.3|41063|40263|40985.3|40185.3|3
1698762000000|2023-10-31 14:20:00|41011.5|40211.5|41154.2|40354.2|41154.2|40354.2|41011.5|40211.5|6
1698762300000|2023-10-31 14:25:00|41125.1|40325.1|41086.5|40286.5|41142.9|40342.9|41038|40238|10
1698762600000|2023-10-31 14:30:00|41086.7|40286.7|41039.6|40239.6|41113.3|40313.3|41027.2|40227.2|6
1698762900000|2023-10-31 14:35:00|41041.8|40241.8|40993.5|40193.5|41041.8|40241.8|40954.5|40154.5|9
1698763200000|2023-10-31 14:40:00|40990.8|40190.8|40968.3|40168.3|40990.8|40190.8|40873.8|40073.8|5
1698763500000|2023-10-31 14:45:00|40971.2|40171.2|40890.4|40090.4|40977.9|40177.9|40883.7|40083.7|3
1698763800000|2023-10-31 14:50:00|40888.1|40088.1|40940.9|40140.9|40963.9|40163.9|40708.2|39908.2|13
1698764100000|2023-10-31 14:55:00|40940.8|40140.8|40821.3|40021.3|40940.8|40140.8|40785.4|39985.4|9
1698764400000|2023-10-31 15:00:00|40819|40019|40826.3|40026.3|40873.5|40073.5|40714.6|39914.6|8
1698764700000|2023-10-31 15:05:00|40815.1|40015.1|40705.4|39905.4|40815.4|40015.4|40679.8|39879.8|19
1698765000000|2023-10-31 15:10:00|40707.6|39907.6|40581.7|39781.7|40710.1|39910.1|40516.2|39716.2|25
1698765300000|2023-10-31 15:15:00|40579.8|39779.8|40414.8|39614.8|40579.8|39779.8|40412.6|39612.6|10
1698765600000|2023-10-31 15:20:00|40410.4|39610.4|40473.9|39673.9|40506.6|40000.7|40012.1|39600.1|9
1698765900000|2023-10-31 15:25:00|40500.6|39700.6|40420.8|39620.8|40500.6|39700.6|40404.5|39604.5|8
1698766200000|2023-10-31 15:30:00|40458.7|39658.7|40463.3|39663.3|40466.8|39666.8|40438.1|39638.1|6
1698766500000|2023-10-31 15:35:00|40467.8|39667.8|40488.5|39688.5|40502.5|39702.5|40441.3|39641.3|9
1698766800000|2023-10-31 15:40:00|40487.7|39687.7|40511.4|39711.4|40585.4|40070|40110|39661.3|6
1698767100000|2023-10-31 15:45:00|40442.2|39642.2|40439.9|39639.9|40455.6|39655.6|40426.5|39626.5|7
1698767400000|2023-10-31 15:50:00|40421.7|39621.7|40259.7|39459.7|40421.7|39621.7|40125.2|39325.2|87
1698767700000|2023-10-31 15:55:00|40260.3|39460.3|40076.1|39276.1|40260.3|39460.3|40061.7|39261.7|9
1698768000000|2023-10-31 16:00:00|40073.8|39273.8|40064.9|39264.9|40165.1|39365.1|40038.2|39238.2|6
1698768300000|2023-10-31 16:05:00|40066|39266|39637|38837|40080.5|39280.5|39582.5|38782.5|33
1698768600000|2023-10-31 16:10:00|39634.8|38834.8|39368.1|38568.1|39714.8|38914.8|39087.9|38287.9|55
1698768900000|2023-10-31 16:15:00|39370.3|38570.3|39288.2|38488.2|39374.7|38574.7|39261.4|38461.4|32
1698769200000|2023-10-31 16:20:00|39288.1|38488.1|39269.3|38469.3|39474.7|38674.7|39269.3|38469.3|16
1698769500000|2023-10-31 16:25:00|39267|38467|39257.6|38457.6|39279.3|38479.3|39257.6|38457.6|8
1698769800000|2023-10-31 16:30:00|39250.9|38450.9|39308.2|38508.2|39308.2|38821.9|38861.9|38446.4|11
1698770100000|2023-10-31 16:35:00|39330.5|38530.5|39348.2|38548.2|39399.2|38988.1|39027|38523.4|9
1698770400000|2023-10-31 16:40:00|39344.1|38544.1|39296.4|38496.4|39344.1|38853|38877|38472.8|4
1698770700000|2023-10-31 16:45:00|39296.1|38496.1|39174.8|38374.8|39328|38528|39169|38369|13
1698771000000|2023-10-31 16:50:00|39170.3|38370.3|39076.1|38276.1|39170.3|38370.3|39060.5|38260.5|25
1698771300000|2023-10-31 16:55:00|39009.2|38209.2|39090.8|38290.8|39127.5|38327.5|38916.8|38116.8|24
1698771600000|2023-10-31 17:00:00|39097.4|38297.4|38798.4|37998.4|39170.1|38512.8|38522|37896.2|52
1698771900000|2023-10-31 17:05:00|38796.8|37996.8|38833.9|38033.9|38880.1|38080.1|38796.8|37996.8|31
1698772200000|2023-10-31 17:10:00|38838.3|38038.3|38666.5|37866.5|38838.3|38038.3|38552.5|37752.5|53
1698772500000|2023-10-31 17:15:00|38659.8|37859.8|38640.4|37840.4|38698.4|38255.7|38050.6|37647.2|33
1698772800000|2023-10-31 17:20:00|38619.2|37819.2|38586|37786|38687.4|38279|38209.7|37727.5|39
1698773100000|2023-10-31 17:25:00|38584.7|37784.7|38635|37835|38672.8|38247|38206.2|37730.1|30
1698773400000|2023-10-31 17:30:00|38658.1|37858.1|38631.7|37831.7|38669.7|38224|38264|37831.5|7
1698773700000|2023-10-31 17:35:00|38618.3|37818.3|38594.1|37794.1|38636.1|38215.2|38239.2|37756.4|8
1698774000000|2023-10-31 17:40:00|38593.3|37793.3|38601.4|37801.4|38612.9|38198.3|38236.6|37769.8|7
1698774300000|2023-10-31 17:45:00|38588|37788|38644.8|37844.8|38651.5|38184.7|38222.5|37771.1|12
1698774600000|2023-10-31 17:50:00|38615.9|37815.9|38710.7|37910.7|38924.4|38124.4|38602.5|37802.5|13
1698774900000|2023-10-31 17:55:00|38712.3|37912.3|38555.5|37755.5|38768.6|37968.6|38555.5|37755.5|13
1698840000000|2023-11-01 12:00:00|37842.8|37042.8|38186.2|37386.2|38288|37488|37841.9|37041.9|54
1698840300000|2023-11-01 12:05:00|38188.4|37388.4|38321.1|37521.1|38435.3|37635.3|38188.4|37388.4|10
1698840600000|2023-11-01 12:10:00|38323.3|37523.3|38014.3|37214.3|38329.9|37529.9|37998.3|37198.3|25
1698840900000|2023-11-01 12:15:00|38012.5|37212.5|37725.8|36925.8|38012.5|37212.5|37717.1|36917.1|28
1698841200000|2023-11-01 12:20:00|37725.5|36925.5|37711.4|36911.4|37725.5|36925.5|37711.4|36911.4|1
1698843600000|2023-11-01 13:00:00|37276.3|37236.3|37276.3|37236.3|37276.3|37236.3|37276.3|37236.3|137
1698926400000|2023-11-02 12:00:00|36964.8|36164.8|36709.1|35909.1|36969.1|36452.2|36397|35845|72
1698926700000|2023-11-02 12:05:00|36814.3|36014.3|36990.7|36190.7|36999.3|36199.3|36760.1|35960.1|37
1698927000000|2023-11-02 12:10:00|36988.5|36188.5|36880.7|36080.7|36995.3|36195.3|36872.1|36072.1|10
1698927300000|2023-11-02 12:15:00|36878.2|36078.2|36687.8|35887.8|36878.2|36078.2|36687.8|35887.8|17
1698927600000|2023-11-02 12:20:00|36534.3|35734.3|36563.8|35763.8|36713.2|35913.2|36529.3|35729.3|20
1698927900000|2023-11-02 12:25:00|36637.1|35837.1|36634.8|35834.8|36682.8|35882.8|36492.7|35692.7|8
1698928200000|2023-11-02 12:30:00|36636.9|35836.9|36546.5|35746.5|36682|36171.6|36107.1|35712.3|31
1698928500000|2023-11-02 12:35:00|36545.5|35745.5|36451.6|35651.6|36545.5|35936.1|35959.7|35471.2|66
1698928800000|2023-11-02 12:40:00|36451.9|35651.9|36504.6|35704.6|36522.3|35722.3|36375.5|35575.5|15
1698929100000|2023-11-02 12:45:00|36500.3|35700.3|36387.6|35587.6|36575.5|35775.5|36343.3|35543.3|12
1698929400000|2023-11-02 12:50:00|36400.6|35600.6|36442.2|35642.2|36489.3|35689.3|36399.2|35599.2|5
1698929700000|2023-11-02 12:55:00|36440|35640|36570.8|35770.8|36573|35773|36440|35640|4
1698930000000|2023-11-02 13:00:00|36553.3|35753.3|36411|35611|36553.3|35753.3|36376.5|35576.5|7
1698930300000|2023-11-02 13:05:00|36415.3|35615.3|36524.6|35724.6|36524.6|35724.6|36415.3|35615.3|5
1698930600000|2023-11-02 13:10:00|36528.9|35728.9|36636.6|35836.6|36798.2|35998.2|36528.9|35728.9|9
1698930900000|2023-11-02 13:15:00|36638.4|35838.4|36630.5|35830.5|36638.4|35838.4|36543.3|35743.3|6
1698931200000|2023-11-02 13:20:00|36632.6|35832.6|36686.3|35886.3|36791.1|35991.1|36632.6|35832.6|9
1698931500000|2023-11-02 13:25:00|36688.4|35888.4|36632.1|35832.1|36703.9|35903.9|36632.1|35832.1|0
1698931800000|2023-11-02 13:30:00|36634.3|35834.3|36524.8|35724.8|36636.8|35836.8|36524.8|35724.8|28
1698932100000|2023-11-02 13:35:00|36522.3|35722.3|36554.4|35754.4|36559.8|35759.8|36417.9|35617.9|10
1698932400000|2023-11-02 13:40:00|36551.9|35751.9|36561.2|35761.2|36589.4|35789.4|36531.9|35731.9|13
1698932700000|2023-11-02 13:45:00|36564.3|35764.3|36573.7|35773.7|36716.2|36259.2|36293.7|35764.3|8
1698933000000|2023-11-02 13:50:00|36571.5|35771.5|36461|35661|36571.5|35771.5|36317.3|35517.3|23
1698933300000|2023-11-02 13:55:00|36465.3|35665.3|36491.1|35691.1|36538.5|35738.5|36424.8|35624.8|10
1698933600000|2023-11-02 14:00:00|36478.1|35678.1|36364.3|35564.3|36478.1|35932.9|35969.8|35535|21
1698933900000|2023-11-02 14:05:00|36366.8|35566.8|36446.2|35646.2|36457.3|35991.3|36015.3|35565|5
1698934200000|2023-11-02 14:10:00|36446.9|35646.9|36471.8|35671.8|36471.8|35671.8|36421.8|35621.8|4
1698934500000|2023-11-02 14:15:00|36070.9|36046.9|36428.2|35628.2|36446.8|36049.8|36057.5|35623.6|10
1698934800000|2023-11-02 14:20:00|36054.9|36030.9|36444.6|35644.6|36465.5|36047.8|36054.9|35622.4|16
1698935100000|2023-11-02 14:25:00|36436|35636|36407.3|35607.3|36437.1|35637.1|36407.3|35607.3|5
1698935400000|2023-11-02 14:30:00|36418.4|35618.4|36416.2|35616.2|36448.7|35648.7|36416.2|35616.2|5
1698935700000|2023-11-02 14:35:00|36407.5|35607.5|36431.5|35631.5|36521.6|35721.6|36381.2|35581.2|15
1698936000000|2023-11-02 14:40:00|36431.1|35631.1|36412.5|35612.5|36477.5|35677.5|36335.9|35535.9|21
1698936300000|2023-11-02 14:45:00|36416.8|35616.8|36346.7|35546.7|36417.1|35617.1|36346.7|35546.7|11
1698936600000|2023-11-02 14:50:00|36345.6|35545.6|36437.4|35637.4|36439.6|35639.6|36343.1|35543.1|11
1698936900000|2023-11-02 14:55:00|36433.1|35633.1|36584.2|35784.2|36586.7|35786.7|36425.6|35625.6|7
1698937200000|2023-11-02 15:00:00|36584.1|35784.1|36499.2|35699.2|36632.4|35832.4|36499.2|35699.2|4
1698937500000|2023-11-02 15:05:00|36501.7|35701.7|36439.1|35639.1|36535.6|35735.6|36431.6|35631.6|7
1698937800000|2023-11-02 15:10:00|36436.9|35636.9|36569.4|35769.4|36619|35819|36396.2|35596.2|4
1698938100000|2023-11-02 15:15:00|36567.3|35767.3|36463.6|35663.6|36567.3|35767.3|36454.7|35654.7|3
1698938400000|2023-11-02 15:20:00|36468.6|35668.6|36467.8|35667.8|36485.4|36080.4|36120.4|35632.9|9
1698938700000|2023-11-02 15:25:00|36465.3|35665.3|36400.3|35600.3|36465.3|35953.3|35935.8|35545.3|10
1698939000000|2023-11-02 15:30:00|36402.4|35602.4|36434.6|35634.6|36434.6|35634.6|36402.4|35602.4|0
1698939300000|2023-11-02 15:35:00|36417.1|35617.1|36403.4|35603.4|36417.1|35965.4|35985.9|35568.4|25
1698939600000|2023-11-02 15:40:00|36379.7|35579.7|36335.5|35535.5|36379.7|35579.7|36335.5|35535.5|16
1698939900000|2023-11-02 15:45:00|36289.3|35489.3|35366.5|35326.5|36293.6|35493.8|35358.5|34949|120
1698940500000|2023-11-02 15:55:00|35303.9|35279.9|35327.5|35287.5|35343.2|35303.2|35303.1|35278.7|157
1698940800000|2023-11-02 16:00:00|35327.8|35287.8|35302.2|35262.2|35332.7|35295.8|35302.2|35262.2|50
1698941100000|2023-11-02 16:05:00|35310.3|35270.3|35826|35026|35828.1|35272|35309.9|34932.7|37
1698941400000|2023-11-02 16:10:00|35828.1|35028.1|35899|35099|35965|35165|35776.9|34976.9|12
1698941700000|2023-11-02 16:15:00|35901.2|35101.2|36027.5|35227.5|36044|35244|35874.1|35074.1|11
1698942000000|2023-11-02 16:20:00|36027.4|35227.4|35891.8|35091.8|36038.2|35238.2|35755.8|34955.8|20
1698942300000|2023-11-02 16:25:00|35881.1|35081.1|35960.3|35160.3|36037.9|35237.9|35839.2|35039.2|14
1698942600000|2023-11-02 16:30:00|35959.3|35159.3|35818.8|35018.8|35959.3|35159.3|35729.1|34929.1|16
1698942900000|2023-11-02 16:35:00|35818.5|35018.5|35813.8|35013.8|35818.5|35018.5|35812|35012|0
1698943200000|2023-11-02 16:40:00|35811.7|35011.7|35786.5|34986.5|35856.8|35056.8|35709.4|34909.4|11
1698943500000|2023-11-02 16:45:00|35861.7|35061.7|35859.5|35059.5|35902.5|35102.5|35848.8|35048.8|3
1698943800000|2023-11-02 16:50:00|35863.8|35063.8|35896|35096|35898.2|35098.2|35863.8|35063.8|2
1698944100000|2023-11-02 16:55:00|35904.6|35104.6|35934.3|35134.3|36014.1|35214.1|35904.6|35104.6|3
1698944400000|2023-11-02 17:00:00|35931.9|35131.9|36003.7|35203.7|36065.9|35265.9|35929.7|35129.7|8
1698944700000|2023-11-02 17:05:00|36014.4|35214.4|36025.1|35225.1|36040.2|35240.2|36014.4|35214.4|0
1698945000000|2023-11-02 17:10:00|36027.3|35227.3|35966.5|35166.5|36082.3|35282.3|35966.5|35166.5|4
1698945300000|2023-11-02 17:15:00|35968.6|35168.6|35960|35160|35968.6|35168.6|35960|35160|3
1698945600000|2023-11-02 17:20:00|35962.1|35162.1|35947.5|35147.5|35979.7|35544.1|35568.1|35095.9|12
1698945900000|2023-11-02 17:25:00|35949.6|35149.6|35326.8|35286.8|35961.9|35539.7|35326.8|34913.3|61
1699012800000|2023-11-03 12:00:00|35310.6|34510.6|34988.9|34188.9|35310.6|34739.4|34771|34166.3|51
1699013100000|2023-11-03 12:05:00|34984.7|34184.7|35092.8|34292.8|35150.2|34607.4|34556.5|34017.5|87
1699013400000|2023-11-03 12:10:00|35117.3|34317.3|35450.7|34650.7|35592.8|34792.8|35090.7|34290.7|34
1699013700000|2023-11-03 12:15:00|35450.3|34650.3|35264.7|34464.7|35532.8|34732.8|35186.2|34386.2|23
1699014000000|2023-11-03 12:20:00|35292.2|34492.2|35357.2|34557.2|35470.1|34670.1|35292.2|34492.2|25
1699014300000|2023-11-03 12:25:00|35355|34555|35407.1|34607.1|35407.1|34607.1|35285.2|34485.2|14
1699014600000|2023-11-03 12:30:00|35413.5|34613.5|35347.8|34547.8|35436.5|34636.5|35341.7|34541.7|4
1699014900000|2023-11-03 12:35:00|35339|34539|35454|34654|35489|34689|35323.8|34523.8|14
1699015200000|2023-11-03 12:40:00|35451.8|34651.8|35472.2|34672.2|35514.9|34714.9|35399|34599|8
1699015500000|2023-11-03 12:45:00|35526.2|34726.2|35660.4|34860.4|35664.3|34864.3|35502.2|34702.2|14
1699015800000|2023-11-03 12:50:00|35563.1|34763.1|35484.2|34684.2|35563.1|35090.8|35130.8|34669.4|5
1699016100000|2023-11-03 12:55:00|35486.4|34686.4|35640.4|34840.4|35662.5|34862.5|35469.4|34669.4|19
1699016400000|2023-11-03 13:00:00|35641.1|34841.1|35491.3|34691.3|35641.1|34841.1|35480.5|34680.5|9
1699016700000|2023-11-03 13:05:00|35490.5|34690.5|35224.5|34424.5|35503.4|34703.4|35224.5|34424.5|31
1699017000000|2023-11-03 13:10:00|35222.4|34422.4|35366.2|34566.2|35366.2|34904.5|34836.4|34369.9|26
1699017300000|2023-11-03 13:15:00|35367.4|34567.4|35460.2|34660.2|35519.8|34719.8|35264.1|34464.1|3
1699017600000|2023-11-03 13:20:00|35441.2|34641.2|35266.2|34466.2|35441.2|34838.2|34862.2|34466.2|7
1699017900000|2023-11-03 13:25:00|35264|34464|35185.9|34385.9|35284.2|34834|34873.6|34385.9|34
1699018200000|2023-11-03 13:30:00|35185.5|34385.5|35246.1|34446.1|35281.3|34749.4|34789.4|34350|16
1699018500000|2023-11-03 13:35:00|35248|34448|35338.2|34538.2|35338.2|34817.9|34835.4|34433|22
1699018800000|2023-11-03 13:40:00|35337|34537|35201.2|34401.2|35380.1|34580.1|35201.2|34401.2|3
1699019100000|2023-11-03 13:45:00|35198.9|34398.9|35166.4|34366.4|35243.9|34828.9|34846.4|34355.4|13
1699019400000|2023-11-03 13:50:00|35165.6|34365.6|35148.5|34348.5|35165.6|34365.6|35143.5|34343.5|7
1699019700000|2023-11-03 13:55:00|35148.4|34348.4|35138.8|34338.8|35148.4|34348.4|35131.3|34331.3|6
1699020000000|2023-11-03 14:00:00|35136.7|34336.7|35105.1|34305.1|35201.7|34705.5|34717.7|34295.6|43
1699020300000|2023-11-03 14:05:00|35102.6|34302.6|35206.1|34406.1|35206.1|34679.7|34703.7|34294.2|18
1699020600000|2023-11-03 14:10:00|35227.2|34427.2|35351.6|34551.6|35357.9|34557.9|35223|34423|1
1699020900000|2023-11-03 14:15:00|35353.7|34553.7|35357.7|34557.7|35367.2|34567.2|35316.8|34516.8|12
1699021200000|2023-11-03 14:20:00|35360.2|34560.2|35586.5|34786.5|35657.7|34857.7|35360.2|34560.2|22
1699021500000|2023-11-03 14:25:00|35582.3|34782.3|35594|34794|35625.3|34825.3|35535.9|34735.9|5
1699021800000|2023-11-03 14:30:00|35596.1|34796.1|35613.9|34813.9|35647|34847|35576.3|34776.3|6
1699022100000|2023-11-03 14:35:00|35611.8|34811.8|35638.5|34838.5|35775.4|35189.3|35228.9|34811.4|17
1699022400000|2023-11-03 14:40:00|35644.8|34844.8|35653.9|34853.9|35664.8|34864.8|35631.4|34831.4|3
1699022700000|2023-11-03 14:45:00|35675|34875|35661.3|34861.3|35678.9|35224.2|35263.8|34846.3|3
1699023000000|2023-11-03 14:50:00|35659.2|34859.2|35503.8|34703.8|35661.3|35145.5|35126.1|34670.7|21
1699023300000|2023-11-03 14:55:00|35505.9|34705.9|35851.9|35051.9|35855.8|35055.8|35505.9|34705.9|20
1699023600000|2023-11-03 15:00:00|35849.7|35049.7|35713.3|34913.3|35852.1|35052.1|35710.8|34910.8|8
1699023900000|2023-11-03 15:05:00|35715.4|34915.4|35574.5|34774.5|35715.4|34915.4|35574.5|34774.5|25
1699024200000|2023-11-03 15:10:00|35573.3|34773.3|35335.5|34535.5|35573.3|34998.5|34869.4|34466.3|36
1699024500000|2023-11-03 15:15:00|35330.5|34530.5|35324|34524|35330.5|34530.5|35271.6|34471.6|4
1699024800000|2023-11-03 15:20:00|35331.8|34531.8|35311.2|34511.2|35398.1|34598.1|35298.7|34498.7|2
1699025100000|2023-11-03 15:25:00|35321.8|34521.8|35367.5|34567.5|35375.9|34575.9|35209.3|34409.3|13
1699025400000|2023-11-03 15:30:00|35367.1|34567.1|35555.5|34755.5|35588|34788|35365.4|34565.4|4
1699025700000|2023-11-03 15:35:00|35617.1|34817.1|35312.7|34512.7|35632.6|34832.6|35312.7|34512.7|4
1699026000000|2023-11-03 15:40:00|35310.2|34510.2|35436.6|34636.6|35438.7|34982.7|35004.8|34492.6|8
1699026300000|2023-11-03 15:45:00|35441.6|34641.6|35312.1|34512.1|35493.1|35025.8|35065.8|34511.6|27
1699026600000|2023-11-03 15:50:00|35313.7|34513.7|35294.3|34494.3|35380.6|34580.6|35213.8|34413.8|8
1699026900000|2023-11-03 15:55:00|35297.4|34497.4|35322.1|34522.1|35358.5|34850.4|34888.3|34473.3|12
1699027200000|2023-11-03 16:00:00|35321.8|34521.8|34921.9|34881.9|35326.9|34881.9|34921.9|34506.9|4
1699027500000|2023-11-03 16:05:00|34918|34878|34691.9|34651.9|35277.7|34891|34665.5|34248|33
1699027800000|2023-11-03 16:10:00|34690.3|34650.3|35453|34653|35510.5|34710.5|34654.9|34252.9|8
1699028100000|2023-11-03 16:15:00|35442.4|34642.4|35447.3|34647.3|35522|34722|35384.1|34584.1|10
1699028400000|2023-11-03 16:20:00|35432.6|34632.6|35397.8|34597.8|35434.7|34980|35002.1|34576.8|8
1699028700000|2023-11-03 16:25:00|35405.8|34605.8|35440.8|34640.8|35508.2|35092.4|35130.9|34591.6|6
1699029000000|2023-11-03 16:30:00|35447.1|34647.1|35345.9|34545.9|35449.8|34959.4|34930.4|34540|6
1699029300000|2023-11-03 16:35:00|35343.4|34543.4|35343|34543|35371.4|34916.5|34934.6|34533|2
1699029600000|2023-11-03 16:40:00|35342.2|34542.2|35329.5|34529.5|35342.2|34909.3|34877.4|34471.3|8
1699029900000|2023-11-03 16:45:00|35329.1|34529.1|35295.7|34495.7|35329.1|34529.1|35295.7|34495.7|3
1699030200000|2023-11-03 16:50:00|35293.6|34493.6|35516.4|34716.4|35583.4|34783.4|35278.2|34478.2|6
1699030500000|2023-11-03 16:55:00|35514.3|34714.3|35542.3|34742.3|35574.4|34774.4|35503.5|34703.5|3
1699030800000|2023-11-03 17:00:00|35586.6|34786.6|35531|34731|35590.9|34790.9|35528.9|34728.9|1
1699031100000|2023-11-03 17:05:00|35528.9|34728.9|35680.8|34880.8|35710.5|35313.3|35349.8|34721|13
1699031400000|2023-11-03 17:10:00|35683.3|34883.3|35634.1|34834.1|35713.3|34913.3|35622.9|34822.9|4
1699031700000|2023-11-03 17:15:00|35632.9|34832.9|35546.4|34746.4|35674.1|35157.1|35179.9|34731.8|5
1699032000000|2023-11-03 17:20:00|35544.8|34744.8|35499.1|34699.1|35615.2|35180.5|35154.6|34697|10
1699032300000|2023-11-03 17:25:00|35497|34697|35189.9|34389.9|35497|34991.7|34850|34382.8|73
1699032600000|2023-11-03 17:30:00|35189.5|34389.5|35245.4|34445.4|35246.8|34446.8|35182.8|34382.8|7
1699032900000|2023-11-03 17:35:00|35243.3|34443.3|35169.4|34369.4|35243.8|34845.9|34833.1|34369.4|7
1699033200000|2023-11-03 17:40:00|35178.5|34378.5|35272.3|34472.3|35307.8|34507.8|35178.5|34378.5|5
1699033500000|2023-11-03 17:45:00|35271.5|34471.5|35337.3|34537.3|35395.7|34595.7|35264|34464|8
1699033800000|2023-11-03 17:50:00|35336.5|34536.5|34931.3|34907.3|35385.7|34907.3|34927.7|34525.7|4
1699034100000|2023-11-03 17:55:00|34930.2|34906.2|35338.7|34538.7|35358.9|34916.1|34927.6|34534.4|5
1699275600000|2023-11-06 13:00:00|35603.7|34803.7|35715.6|34915.6|35846.1|35196.2|35236.2|34738.7|20
1699275900000|2023-11-06 13:05:00|35691.7|34891.7|35708.6|34908.6|35848.1|35278.6|35318.6|34876.1|13
1699276200000|2023-11-06 13:10:00|35701.1|34901.1|35853.5|35053.5|35863|35063|35688.6|34888.6|3
1699276500000|2023-11-06 13:15:00|35856|35056|35901|35101|35917.5|35117.5|35783.5|34983.5|8
1699276800000|2023-11-06 13:20:00|35887|35087|35593.5|34793.5|35888.5|35088.5|35593.5|34793.5|16
1699277100000|2023-11-06 13:25:00|35595.5|34795.5|35476.9|34676.9|35596.5|34796.5|35356.4|34556.4|8
1699277400000|2023-11-06 13:30:00|35496.9|34696.9|35513.4|34713.4|35513.4|34713.4|35491.9|34691.9|2
1699277700000|2023-11-06 13:35:00|35521.4|34721.4|35753.7|34953.7|35784.3|34984.3|35521.4|34721.4|13
1699278000000|2023-11-06 13:40:00|35761.7|34961.7|35756.1|34956.1|35763.1|34963.1|35756.1|34956.1|4
1699278300000|2023-11-06 13:45:00|35758.1|34958.1|35701.2|34901.2|35803.6|35003.6|35701.2|34901.2|1
1699278600000|2023-11-06 13:50:00|35649.4|34849.4|35596.2|34796.2|35658.7|34858.7|35583.2|34783.2|12
1699278900000|2023-11-06 13:55:00|35620.1|34820.1|35482.6|34682.6|35621.2|34821.2|35482.6|34682.6|1
1699279200000|2023-11-06 14:00:00|35466.7|34666.7|35424.5|34624.5|35485.1|34957|34997|34541.2|10
1699279500000|2023-11-06 14:05:00|35429.5|34629.5|35529.6|34729.6|35538.1|34738.1|35424.5|34624.5|0
1699279800000|2023-11-06 14:10:00|35535.6|34735.6|35385.6|34585.6|35563.1|34763.1|35308.1|34508.1|4
1699280100000|2023-11-06 14:15:00|35383.1|34583.1|35277.6|34477.6|35383.1|34583.1|35245.5|34445.5|3
1699280400000|2023-11-06 14:20:00|35277.5|34477.5|35182.9|34382.9|35277.5|34740.5|34780.5|34350|12
1699280700000|2023-11-06 14:25:00|35197.4|34397.4|35044|34244|35237|34437|35028.5|34228.5|33
1699281000000|2023-11-06 14:30:00|35046|34246|35061|34261|35240.1|34440.1|35013.5|34213.5|16
1699281300000|2023-11-06 14:35:00|35061.6|34261.6|34942|34142|35082|34282|34914|34114|19
1699281600000|2023-11-06 14:40:00|34938|34138|34923|34123|34987.5|34475|34515|34019.5|69
1699281900000|2023-11-06 14:45:00|34928.6|34128.6|34973.9|34173.9|34983.8|34183.8|34877|34077|11
1699282200000|2023-11-06 14:50:00|34949.4|34149.4|34961.9|34161.9|34965.4|34165.4|34864.4|34064.4|4
1699282500000|2023-11-06 14:55:00|34981.9|34181.9|35065.3|34265.3|35083.3|34283.3|34981.9|34181.9|1
1699282800000|2023-11-06 15:00:00|35059.4|34259.4|34902.8|34102.8|35059.4|34581|34611.9|34102.8|12
1699283100000|2023-11-06 15:05:00|34893.2|34093.2|35057.3|34257.3|35057.3|34257.3|34893.2|34093.2|15
1699283400000|2023-11-06 15:10:00|35059.8|34259.8|35293.3|34493.3|35293.3|34493.3|35059.8|34259.8|4
1699283700000|2023-11-06 15:15:00|35300.8|34500.8|35252.2|34452.2|35300.8|34500.8|35232.2|34432.2|2
1699284000000|2023-11-06 15:20:00|35165|34365|35220.1|34420.1|35228.1|34428.1|35165|34365|2
1699284300000|2023-11-06 15:25:00|35222.6|34422.6|35155.1|34355.1|35224.6|34424.6|35117.6|34317.6|7
1699284600000|2023-11-06 15:30:00|35157.1|34357.1|35200|34400|35241.5|34441.5|35155.1|34355.1|3
1699284900000|2023-11-06 15:35:00|35198.5|34398.5|35268.5|34468.5|35283.5|34483.5|35196|34396|8
1699285200000|2023-11-06 15:40:00|35252.6|34452.6|35169.6|34369.6|35252.6|34452.6|35096.6|34296.6|3
1699285500000|2023-11-06 15:45:00|35151.7|34351.7|35207|34407|35234.6|34434.6|35122.1|34322.1|4
1699285800000|2023-11-06 15:50:00|35205.5|34405.5|35261|34461|35261|34461|35100|34300|10
1699286100000|2023-11-06 15:55:00|35261.5|34461.5|35287.5|34487.5|35287.5|34487.5|35231|34431|11
1699286400000|2023-11-06 16:00:00|35272.5|34472.5|35461.9|34661.9|35512.3|34712.3|35272|34472|14
1699286700000|2023-11-06 16:05:00|35459.9|34659.9|35682.3|34882.3|35716.7|34916.7|35459.4|34659.4|10
1699287000000|2023-11-06 16:10:00|35673.8|34873.8|35607.7|34807.7|35677.8|34877.8|35587.3|34787.3|5
1699287300000|2023-11-06 16:15:00|35605.7|34805.7|35612.2|34812.2|35625.2|34825.2|35605.7|34805.7|2
1699287600000|2023-11-06 16:20:00|35212.2|35188.2|35440.7|34640.7|35591.7|35188.2|35116.2|34640.7|10
1699287900000|2023-11-06 16:25:00|35439.2|34639.2|35444.7|34644.7|35553.2|34753.2|35369.4|34569.4|7
1699288200000|2023-11-06 16:30:00|35422.8|34622.8|35431.1|34631.1|35431.1|34631.1|35266.1|34466.1|4
1699288500000|2023-11-06 16:35:00|35433.1|34633.1|35411.1|34611.1|35436.1|34636.1|35411.1|34611.1|0
1699288800000|2023-11-06 16:40:00|35415|34615|35538|34738|35555.5|34755.5|35415|34615|4
1699289100000|2023-11-06 16:45:00|35552.5|34752.5|35520.5|34720.5|35570.5|34770.5|35478|34678|9
1699289400000|2023-11-06 16:50:00|35521.5|34721.5|35583.3|34783.3|35588.9|34788.9|35521.5|34721.5|4
1699289700000|2023-11-06 16:55:00|35583.9|34783.9|35583.3|34783.3|35583.9|34783.9|35583.3|34783.3|0
1699290000000|2023-11-06 17:00:00|35594.8|34794.8|35600.8|34800.8|35610.3|34810.3|35594.8|34794.8|4
1699290300000|2023-11-06 17:05:00|35601.3|34801.3|35948.2|35148.2|35948.2|35148.2|35598.8|34798.8|27
1699290600000|2023-11-06 17:10:00|35958.2|35158.2|36047.6|35247.6|36067.2|35267.2|35944.8|35144.8|9
1699290900000|2023-11-06 17:15:00|36031.7|35231.7|36086|35286|36092.1|35292.1|36027.1|35227.1|12
1699291200000|2023-11-06 17:20:00|36032.5|35232.5|36101|35301|36128.9|35328.9|36032.5|35232.5|1
1699291500000|2023-11-06 17:25:00|36111.8|35311.8|36155.9|35355.9|36159.9|35359.9|36111.8|35311.8|35
1699292400000|2023-11-06 17:40:00|36115.3|35315.3|36115.3|35315.3|36115.3|35315.3|36115.3|35315.3|9
1699362000000|2023-11-07 13:00:00|37020.8|36220.8|36703.5|35903.5|37167.4|36367.4|36703.5|35903.5|53
1699362300000|2023-11-07 13:05:00|36658.6|35858.6|36543.9|35743.9|36690.2|35890.2|36493.8|35693.8|32
1699362600000|2023-11-07 13:10:00|36499|35699|36531.1|35731.1|36590.5|35790.5|36440.2|35640.2|8
1699362900000|2023-11-07 13:15:00|36528.6|35728.6|36527.4|35727.4|36606|35806|36450.2|35650.2|2
1699363200000|2023-11-07 13:20:00|36525.2|35725.2|36494|35694|36585.5|35785.5|36469|35669|5
1699363500000|2023-11-07 13:25:00|36510.2|35710.2|36611.6|35811.6|36704.6|35904.6|36505.4|35705.4|14
1699363800000|2023-11-07 13:30:00|36613.5|35813.5|36417.6|35617.6|36616|35989.5|36029.5|35568.5|14
1699364100000|2023-11-07 13:35:00|36418.7|35618.7|36401.1|35601.1|36448.1|35648.1|36396.1|35596.1|3
1699364400000|2023-11-07 13:40:00|36391.1|35591.1|36084.9|35284.9|36391.1|35591.1|36010.7|35210.7|65
1699364700000|2023-11-07 13:45:00|36077.4|35277.4|36107.6|35307.6|36232.4|35432.4|36077.4|35277.4|3
1699365000000|2023-11-07 13:50:00|36093.9|35293.9|36085.6|35285.6|36108.1|35308.1|36085.6|35285.6|0
1699365300000|2023-11-07 13:55:00|36101.2|35301.2|36108.1|35308.1|36108.1|35308.1|36046.1|35246.1|0
1699365600000|2023-11-07 14:00:00|36106.1|35306.1|36031.4|35231.4|36112|35312|35999.1|35199.1|8
1699365900000|2023-11-07 14:05:00|36043.6|35243.6|36047.2|35247.2|36049.4|35249.4|36039.7|35239.7|0
1699366200000|2023-11-07 14:10:00|36049.4|35249.4|36076.9|35276.9|36105|35305|36049.4|35249.4|2
1699366500000|2023-11-07 14:15:00|36076.3|35276.3|36075.7|35275.7|36076.9|35276.9|36075.7|35275.7|0
1699366800000|2023-11-07 14:20:00|36112.8|35312.8|36118.2|35318.2|36136.6|35336.6|36112.8|35312.8|0
1699367100000|2023-11-07 14:25:00|36116.2|35316.2|36095.7|35295.7|36116.2|35316.2|36095.7|35295.7|0
1699367400000|2023-11-07 14:30:00|36048.2|35248.2|35975.6|35175.6|36048.2|35248.2|35953.2|35153.2|15
1699367700000|2023-11-07 14:35:00|35970.9|35170.9|35889.4|35089.4|36029.2|35229.2|35880.5|35080.5|33
1699368000000|2023-11-07 14:40:00|35885.5|35085.5|36000|35200|36008.9|35208.9|35228.6|34812.5|36
1699368300000|2023-11-07 14:45:00|35994.1|35194.1|35721|34921|35994.1|35194.1|35721|34921|0
1699368600000|2023-11-07 14:50:00|35728.2|34928.2|35685.7|34885.7|35811|35011|35685.7|34885.7|12
1699368900000|2023-11-07 14:55:00|35686.2|34886.2|35696.8|34896.8|35738.7|34938.7|35686.2|34886.2|3
1699369200000|2023-11-07 15:00:00|35696.7|34896.7|35408.1|34608.1|35696.7|35089.2|35126.7|34534.5|40
1699369500000|2023-11-07 15:05:00|35404.2|34604.2|35312.2|34512.2|35404.2|34870.2|34904.1|34491.4|22
1699369800000|2023-11-07 15:10:00|35312.8|34512.8|35448.4|34648.4|35503.3|34921.1|34945.1|34492.2|12
1699370100000|2023-11-07 15:15:00|35448.3|34648.3|35391.1|34591.1|35462.2|34662.2|35377.2|34577.2|7
1699370400000|2023-11-07 15:20:00|35388.9|34588.9|35473|34673|35498|34698|35386.9|34586.9|5
1699370700000|2023-11-07 15:25:00|35473.5|34673.5|35642.1|34842.1|35683.3|34883.3|35469.1|34669.1|6
1699371000000|2023-11-07 15:30:00|35639.6|34839.6|35586.8|34786.8|35664.9|35134.3|35160.6|34674.7|20
1699371300000|2023-11-07 15:35:00|35579|34779|35624.5|34824.5|35624.5|34824.5|35561.8|34761.8|1
1699371600000|2023-11-07 15:40:00|35667.9|34867.9|35644.8|34844.8|35680.9|34880.9|35546.7|34746.7|13
1699371900000|2023-11-07 15:45:00|35619.8|34819.8|35567.2|34767.2|35619.8|34819.8|35567.2|34767.2|3
1699372200000|2023-11-07 15:50:00|35566.7|34766.7|35645.8|34845.8|35653.4|34853.4|35565.6|34765.6|6
1699372500000|2023-11-07 15:55:00|35627.7|34827.7|35734.7|34934.7|35742.2|34942.2|35625.3|34825.3|16
1699372800000|2023-11-07 16:00:00|35732.7|34932.7|35619.7|34819.7|35839.7|35039.7|35557.2|34757.2|9
1699373100000|2023-11-07 16:05:00|35621.6|34821.6|35562.7|34762.7|35632.2|34832.2|35539.6|34739.6|3
1699373400000|2023-11-07 16:10:00|35565.2|34765.2|35514|34714|35570.2|34770.2|35442.1|34642.1|4
1699373700000|2023-11-07 16:15:00|35516.5|34716.5|35558.2|34758.2|35580.7|34780.7|35516.5|34716.5|2
1699374000000|2023-11-07 16:20:00|35558.1|34758.1|35469.5|34669.5|35558.1|34758.1|35465.6|34665.6|1
1699374300000|2023-11-07 16:25:00|35567|34767|35612|34812|35742|34942|35567|34767|8
1699374600000|2023-11-07 16:30:00|35619.8|34819.8|35557.8|34757.8|35634.5|34834.5|35552|34752|1
1699374900000|2023-11-07 16:35:00|35554.5|34754.5|35444.1|34644.1|35554.5|34754.5|35407.2|34607.2|11
1699375200000|2023-11-07 16:40:00|35442.2|34642.2|35414.7|34614.7|35446.1|34646.1|35414.7|34614.7|2
1699375500000|2023-11-07 16:45:00|35455.2|34655.2|35468.2|34668.2|35470.2|34670.2|35421.6|34621.6|10
1699375800000|2023-11-07 16:50:00|35470.2|34670.2|35509.6|34709.6|35512.1|34712.1|35469.6|34669.6|1
1699376100000|2023-11-07 16:55:00|35507.6|34707.6|35519.3|34719.3|35531.8|34731.8|35506.5|34706.5|0
1699376400000|2023-11-07 17:00:00|35125.4|35101.4|35478.1|34678.1|35532.9|35101.4|35125.4|34675.6|5
1699376700000|2023-11-07 17:05:00|35473.1|34673.1|35465.6|34665.6|35473.1|34673.1|35465.6|34665.6|1
1699377000000|2023-11-07 17:10:00|35468.1|34668.1|35390.6|34590.6|35468.1|34668.1|35390.6|34590.6|5
1699377300000|2023-11-07 17:15:00|35396.4|34596.4|35346.6|34546.6|35396.4|34596.4|35295.5|34495.5|22
1699377600000|2023-11-07 17:20:00|35344.7|34544.7|35406.6|34606.6|35414.1|34614.1|35344.1|34544.1|3
1699377900000|2023-11-07 17:25:00|35407.2|34607.2|35431.3|34631.3|35446.3|34646.3|35371.6|34571.6|4
1699378200000|2023-11-07 17:30:00|35403|34603|35379|34579|35403|34603|35376.6|34576.6|3
1699378500000|2023-11-07 17:35:00|35373.2|34573.2|35390.1|34590.1|35390.1|34590.1|35369|34569|1
1699378800000|2023-11-07 17:40:00|35397.6|34597.6|35483.7|34683.7|35505.1|34705.1|35395.1|34595.1|2
1699379100000|2023-11-07 17:45:00|35477.9|34677.9|35409.5|34609.5|35487.9|34687.9|35409.5|34609.5|1
1699379400000|2023-11-07 17:50:00|35425.1|34625.1|35417|34617|35425.1|34625.1|35402.5|34602.5|1
1699379700000|2023-11-07 17:55:00|35418.9|34618.9|35413.6|34613.6|35418.9|34618.9|35398.6|34598.6|0
1699380000000|2023-11-07 18:00:00|35421.1|34621.1|35421.1|34621.1|35421.1|34621.1|35421.1|34621.1|0
1699380300000|2023-11-07 18:05:00|35417.2|34617.2|35463.5|34663.5|35468|34668|35413.5|34613.5|3
1699380600000|2023-11-07 18:10:00|35455.8|34655.8|35476|34676|35476|34676|35443.5|34643.5|0
1699380900000|2023-11-07 18:15:00|35471.6|34671.6|35432.9|34632.9|35471.6|34671.6|35427.9|34627.9|0
1699381200000|2023-11-07 18:20:00|35436.8|34636.8|35419.3|34619.3|35469.9|34992.9|35032.9|34617.1|8
1699381500000|2023-11-07 18:25:00|35418.7|34618.7|35576.5|34776.5|35629.2|35057.6|35003.8|34591.8|20
1699381800000|2023-11-07 18:30:00|35577.6|34777.6|35509.5|34709.5|35602|35150.1|35174.5|34705.6|4
1699382100000|2023-11-07 18:35:00|35511.4|34711.4|35507.8|34707.8|35526.1|34726.1|35490|34690|2
1699382400000|2023-11-07 18:40:00|35507.2|34707.2|35507.2|34707.2|35507.2|34707.2|35507.2|34707.2|1
1699382700000|2023-11-07 18:45:00|35507.7|34707.7|35475.2|34675.2|35508.3|34708.3|35471.3|34671.3|0
1699383000000|2023-11-07 18:50:00|35477.1|34677.1|35557.7|34757.7|35557.7|34757.7|35460.7|34660.7|1
1699383300000|2023-11-07 18:55:00|35560.2|34760.2|35681.8|34881.8|35871.8|35071.8|35560.2|34760.2|21
1699448400000|2023-11-08 13:00:00|35902.2|35102.2|35800|35000|35972.2|35172.2|35687.2|34887.2|13
1699448700000|2023-11-08 13:05:00|35758|34958|35627.5|34827.5|35839|35039|35597.5|34797.5|8
1699449000000|2023-11-08 13:10:00|35632.5|34832.5|35854.9|35054.9|35914.9|35114.9|35632.5|34832.5|11
1699449300000|2023-11-08 13:15:00|35856.8|35056.8|35797.2|34997.2|35859.9|35059.9|35779.2|34979.2|1
1699449600000|2023-11-08 13:20:00|35813.7|35013.7|35985.9|35185.9|35985.9|35185.9|35813.7|35013.7|4
1699449900000|2023-11-08 13:25:00|35978.2|35178.2|36000.8|35200.8|36029.7|35229.7|35963.4|35163.4|5
1699450200000|2023-11-08 13:30:00|35997|35197|36046.6|35246.6|36101.9|35301.9|35856.4|35056.4|17
1699450500000|2023-11-08 13:35:00|36055.5|35255.5|36181.4|35381.4|36181.4|35381.4|36055.5|35255.5|1
1699450800000|2023-11-08 13:40:00|36183.1|35383.1|36179.1|35379.1|36295.1|35495.1|36080.6|35280.6|12
1699451100000|2023-11-08 13:45:00|36184.9|35384.9|36062.8|35262.8|36187.1|35387.1|36055.1|35255.1|2
1699451400000|2023-11-08 13:50:00|36053.2|35253.2|36069.4|35269.4|36125.9|35325.9|36036.9|35236.9|1
1699451700000|2023-11-08 13:55:00|36063.6|35263.6|36014.5|35214.5|36063.6|35263.6|35999.2|35199.2|1
1699452000000|2023-11-08 14:00:00|35955.6|35155.6|35955|35155|35957.6|35157.6|35955|35155|1
1699452300000|2023-11-08 14:05:00|35940.3|35140.3|35940.3|35140.3|35940.3|35140.3|35938.4|35138.4|2
1699452600000|2023-11-08 14:10:00|35938.4|35138.4|35942|35142|35947.6|35147.6|35861.1|35061.1|4
1699452900000|2023-11-08 14:15:00|35946.1|35146.1|36063.1|35263.1|36063.4|35263.4|35915.1|35115.1|1
1699453200000|2023-11-08 14:20:00|36067|35267|36147.9|35347.9|36169|35369|36059.3|35259.3|1
1699453500000|2023-11-08 14:25:00|36153.7|35353.7|36149.4|35349.4|36165.1|35365.1|36116.9|35316.9|1
1699453800000|2023-11-08 14:30:00|36160|35360|36155.4|35355.4|36165.4|35365.4|36155.4|35355.4|0
1699454100000|2023-11-08 14:35:00|36153.5|35353.5|36175.2|35375.2|36180.9|35664.8|35704.8|35263.8|9
1699454400000|2023-11-08 14:40:00|36171.4|35371.4|36168.5|35368.5|36176.2|35684.6|35722.2|35265.5|13
1699454700000|2023-11-08 14:45:00|36153.3|35353.3|36128.1|35328.1|36153.3|35353.3|36128.1|35328.1|4
1699455000000|2023-11-08 14:50:00|36128|35328|36163.3|35363.3|36174.8|35374.8|36128|35328|4
1699455300000|2023-11-08 14:55:00|36163.9|35363.9|36121.8|35321.8|36163.9|35363.9|36121.8|35321.8|9
1699455600000|2023-11-08 15:00:00|36026.6|35226.6|36000.6|35200.6|36073.2|35273.2|35981.7|35181.7|6
1699455900000|2023-11-08 15:05:00|36006.5|35206.5|35980.9|35180.9|36051.7|35251.7|35980.9|35180.9|0
1699456200000|2023-11-08 15:10:00|35977.1|35177.1|36056.8|35256.8|36066.4|35266.4|35977.1|35177.1|7
1699456500000|2023-11-08 15:15:00|36053|35253|36014.8|35214.8|36089.3|35289.3|35995.7|35195.7|8
1699456800000|2023-11-08 15:20:00|36012.4|35212.4|36004.1|35204.1|36035.8|35235.8|36003.8|35203.8|0
1699457100000|2023-11-08 15:25:00|36001.6|35201.6|35977.1|35177.1|36009.1|35209.1|35977.1|35177.1|1
1699457400000|2023-11-08 15:30:00|35979|35179|35972|35172|35985.1|35185.1|35958.4|35158.4|1
1699457700000|2023-11-08 15:35:00|35970.1|35170.1|36003.4|35203.4|36011.5|35211.5|35969.5|35169.5|1
1699458000000|2023-11-08 15:40:00|35998|35198|35968.3|35168.3|36000.8|35200.8|35962|35162|1
1699458300000|2023-11-08 15:45:00|35968.2|35168.2|35948.1|35148.1|35968.2|35168.2|35948.1|35148.1|12
1699458600000|2023-11-08 15:50:00|35940.4|35140.4|35936.2|35136.2|36026|35573.4|35613.4|35095.9|23
1699458900000|2023-11-08 15:55:00|35922.9|35122.9|35965.5|35165.5|35993.5|35193.5|35921.8|35121.8|3
1699459200000|2023-11-08 16:00:00|35958|35158|36003.7|35203.7|36014.4|35214.4|35958|35158|1
1699459500000|2023-11-08 16:05:00|36001.2|35201.2|36032|35232|36041.6|35241.6|36001.2|35201.2|2
1699459800000|2023-11-08 16:10:00|36020.6|35220.6|35993.4|35193.4|36020.6|35220.6|35993.4|35193.4|18
1699460100000|2023-11-08 16:15:00|35993.3|35193.3|35993.3|35193.3|35993.3|35193.3|35993.3|35193.3|0
1699460400000|2023-11-08 16:20:00|35989.5|35189.5|35969.8|35169.8|35989.5|35189.5|35935.5|35135.5|5
1699460700000|2023-11-08 16:25:00|35977.4|35177.4|35980.2|35180.2|35980.2|35180.2|35960.3|35160.3|0
1699461000000|2023-11-08 16:30:00|35989.7|35189.7|36003|35203|36003|35203|35989.7|35189.7|0
1699461300000|2023-11-08 16:35:00|35991.6|35191.6|35967.6|35167.6|35991.6|35191.6|35955.7|35155.7|2
1699461600000|2023-11-08 16:40:00|35977.1|35177.1|35985.8|35185.8|35985.8|35185.8|35977.1|35177.1|2
1699461900000|2023-11-08 16:45:00|35975.8|35175.8|35994|35194|35994|35522.4|35562.4|35147.7|10
1699462200000|2023-11-08 16:50:00|35999.4|35199.4|36021.6|35221.6|36021.6|35221.6|35999.4|35199.4|2
1699462500000|2023-11-08 16:55:00|35994.5|35194.5|35945.6|35145.6|35994.5|35194.5|35945.6|35145.6|2
1699462800000|2023-11-08 17:00:00|35945.5|35145.5|35972.1|35172.1|35981.5|35181.5|35938|35138|8
1699463100000|2023-11-08 17:05:00|35966.5|35166.5|35579.5|35539.5|35969|35540.2|35579.5|35162.1|0
1699463400000|2023-11-08 17:10:00|35920.9|35120.9|36019.4|35219.4|36019.4|35219.4|35909|35109|27
1699463700000|2023-11-08 17:15:00|36026|35226|36051|35251|36089|35289|36026|35226|14
1699464000000|2023-11-08 17:20:00|36053.5|35253.5|36143.8|35343.8|36143.8|35343.8|36051.7|35251.7|7
1699464300000|2023-11-08 17:25:00|36143.2|35343.2|36343.6|35543.6|36345.4|35901.3|35859.4|35343.2|12
1699464600000|2023-11-08 17:30:00|36340|35540|36414.5|35614.5|36414.5|35614.5|36340|35540|0
1699464900000|2023-11-08 17:35:00|36394.5|35594.5|36395|35595|36409.5|35609.5|36393.3|35593.3|19
1699465200000|2023-11-08 17:40:00|36413.3|35613.3|36426.9|35626.9|36426.9|35626.9|36395.2|35595.2|10
1699465500000|2023-11-08 17:45:00|36425|35625|36391.6|35591.6|36425|35625|36389.7|35589.7|26
1699465800000|2023-11-08 17:50:00|36395.4|35595.4|36435.4|35635.4|36435.4|35635.4|36393.5|35593.5|3
1699466400000|2023-11-08 18:00:00|36432.5|35632.5|36433.1|35633.1|36433.1|35633.1|36432.5|35632.5|6
1699466700000|2023-11-08 18:05:00|36438.8|35638.8|36395.1|35595.1|36450.2|35650.2|36391.1|35591.1|6
1699468200000|2023-11-08 18:30:00|36353.5|35553.5|36421.8|35621.8|36421.8|35621.8|36350.1|35550.1|38
1699468500000|2023-11-08 18:35:00|36422.4|35622.4|36370.9|35570.9|36456.6|35656.6|36370.9|35570.9|1
1699468800000|2023-11-08 18:40:00|36422.3|35622.3|36406.6|35606.6|36433.3|35633.3|36406.6|35606.6|2
1699469100000|2023-11-08 18:45:00|36427.5|35627.5|36425.5|35625.5|36435.7|35635.7|36425.5|35625.5|1
1699469400000|2023-11-08 18:50:00|36444.5|35644.5|36460.3|35660.3|36460.3|35660.3|36444.5|35644.5|1
1699469700000|2023-11-08 18:55:00|36462.2|35662.2|36460.3|35660.3|36466|35666|36460.3|35660.3|2
1699534800000|2023-11-09 13:00:00|36538.9|35738.9|36802|36002|36823.9|36363.3|36396.4|35738.9|31
1699535100000|2023-11-09 13:05:00|36800.7|36000.7|36892.6|36092.6|36896.3|36096.3|36783.8|35983.8|4
1699535400000|2023-11-09 13:10:00|36835.1|36035.1|36770|35970|36835.1|36035.1|36769.4|35969.4|1
1699535700000|2023-11-09 13:15:00|36758.8|35958.8|36711.9|35911.9|36782.5|35982.5|36545.6|35745.6|22
1699536000000|2023-11-09 13:20:00|36709.3|35909.3|36689.9|35889.9|36751.8|35951.8|36688.7|35888.7|7
1699536300000|2023-11-09 13:25:00|36693.7|35893.7|36683|35883|36711.2|35911.2|36682.4|35882.4|3
1699536600000|2023-11-09 13:30:00|36684.9|35884.9|36617.4|35817.4|36688|35888|36574.3|35774.3|9
1699536900000|2023-11-09 13:35:00|36617.3|35817.3|36554.2|35754.2|36617.3|35817.3|36551|35751|8
1699537200000|2023-11-09 13:40:00|36553.5|35753.5|36631.6|35831.6|36688.5|35888.5|36497.2|35697.2|3
1699537500000|2023-11-09 13:45:00|36601|35801|36754.7|35954.7|36754.7|35954.7|36597.2|35797.2|5
1699537800000|2023-11-09 13:50:00|36754|35954|36719.6|35919.6|36754|35954|36719.6|35919.6|1
1699538100000|2023-11-09 13:55:00|36734.6|35934.6|36807|36007|36841.4|36041.4|36734.6|35934.6|6
1699538400000|2023-11-09 14:00:00|36775.8|35975.8|36798.2|35998.2|36803.9|36003.9|36767.6|35967.6|6
1699538700000|2023-11-09 14:05:00|36797.6|35997.6|36825.7|36025.7|36849.4|36049.4|36741.3|35941.3|9
1699539000000|2023-11-09 14:10:00|36826.3|36026.3|36833.8|36033.8|36833.8|36033.8|36826.3|36026.3|1
1699539300000|2023-11-09 14:15:00|36833.7|36033.7|36843.7|36043.7|36866.2|36066.2|36790|35990|4
1699539600000|2023-11-09 14:20:00|36834.3|36034.3|37061|36261|37097.9|36297.9|36831.2|36031.2|38
1699539900000|2023-11-09 14:25:00|37055.4|36255.4|37246.4|36446.4|37278.5|36478.5|37036.7|36236.7|23
1699540200000|2023-11-09 14:30:00|37322.3|36522.3|37296|36496|37322.3|36522.3|37066|36266|54
1699541100000|2023-11-09 14:45:00|37299.1|36499.1|37251.9|36451.9|37310.3|36620.2|36660.2|36257|21
1699541400000|2023-11-09 14:50:00|37207|36407|37137.7|36337.7|37208.9|36408.9|37135.1|36335.1|5
1699541700000|2023-11-09 14:55:00|37137.6|36337.6|37238.7|36438.7|37245|36445|37127.6|36327.6|3
1699542000000|2023-11-09 15:00:00|36931.2|36907.2|37240.6|36440.6|37283.6|36907.2|36931.2|36408.1|19
1699542300000|2023-11-09 15:05:00|37261.2|36461.2|37235.4|36435.4|37321.8|36521.8|37228|36428|9
1699542600000|2023-11-09 15:10:00|37205.5|36405.5|37249.8|36449.8|37267.3|36467.3|37164|36364|6
1699542900000|2023-11-09 15:15:00|37249.7|36449.7|37248|36448|37303.2|36503.2|37248|36448|3
1699543200000|2023-11-09 15:20:00|37232.4|36432.4|37272.8|36472.8|37274.7|36474.7|37210|36410|2
1699543500000|2023-11-09 15:25:00|37278.5|36478.5|37316|36516|37316|36516|37278.5|36478.5|3
1699548600000|2023-11-09 16:50:00|36944.2|36904.2|37264.5|36464.5|37288.9|36904.2|36944.2|36430.9|72
1699548900000|2023-11-09 16:55:00|37262.6|36462.6|37252.4|36452.4|37266.4|36466.4|37240.7|36440.7|3
1699549200000|2023-11-09 17:00:00|37302|36502|37263.3|36463.3|37302|36502|37263.3|36463.3|7
1699549500000|2023-11-09 17:05:00|37291.5|36491.5|37276.1|36476.1|37304.5|36504.5|37272.4|36472.4|6
1699549800000|2023-11-09 17:10:00|37278|36478|37201|36401|37300.6|36500.6|37192.2|36392.2|10
1699550100000|2023-11-09 17:15:00|37200.9|36400.9|36918|36118|37200.9|36400.9|36894.2|36094.2|12
1699550400000|2023-11-09 17:20:00|36914.2|36114.2|36965.4|36165.4|36965.4|36165.4|36707.4|35907.4|10
1699550700000|2023-11-09 17:25:00|36953.9|36153.9|36954.6|36154.6|36984.6|36184.6|36853.1|36053.1|14
1699551000000|2023-11-09 17:30:00|36963.9|36163.9|36911.9|36111.9|37141.9|36341.9|36901.4|36101.4|7
1699551300000|2023-11-09 17:35:00|36956.7|36156.7|37011.4|36211.4|37098.4|36298.4|36956.7|36156.7|1
1699551600000|2023-11-09 17:40:00|37041.2|36241.2|37031.2|36231.2|37083.6|36283.6|37018.1|36218.1|2
1699551900000|2023-11-09 17:45:00|37031.8|36231.8|37017.4|36217.4|37061|36261|36978.7|36178.7|1
1699552200000|2023-11-09 17:50:00|37028.6|36228.6|37111.2|36311.2|37135.4|36335.4|37028.6|36228.6|4
1699552500000|2023-11-09 17:55:00|37111.1|36311.1|37103.4|36303.4|37136.7|36336.7|37103.4|36303.4|0
1699552800000|2023-11-09 18:00:00|37102.8|36302.8|37017.3|36217.3|37102.8|36302.8|37017.3|36217.3|1
1699553100000|2023-11-09 18:05:00|37010.9|36210.9|37160.5|36360.5|37217.6|36417.6|37005.4|36205.4|4
1699553400000|2023-11-09 18:10:00|37125.3|36325.3|37231.7|36431.7|37259.7|36459.7|37104|36304|3
1699553700000|2023-11-09 18:15:00|37213|36413|37304.7|36504.7|37304.7|36504.7|37213|36413|1
1699554000000|2023-11-09 18:20:00|37304.6|36504.6|37287.6|36487.6|37304.6|36504.6|37267.4|36467.4|0
1699554300000|2023-11-09 18:25:00|37014.2|36214.2|37048.7|36248.7|37057.4|36257.4|36938.1|36138.1|26
1699554600000|2023-11-09 18:30:00|37046.8|36246.8|37040.5|36240.5|37050.5|36250.5|36983.6|36183.6|2
1699554900000|2023-11-09 18:35:00|37037.9|36237.9|37051.1|36251.1|37080.3|36280.3|37037.9|36237.9|2
1699555200000|2023-11-09 18:40:00|37053|36253|36984.6|36184.6|37056.7|36256.7|36984.6|36184.6|3
1699555500000|2023-11-09 18:45:00|36980.9|36180.9|36923.8|36123.8|37016.8|36216.8|36923.8|36123.8|5
1699555800000|2023-11-09 18:50:00|36922|36122|36941|36141|36966.7|36166.7|36864.5|36064.5|5
1699556100000|2023-11-09 18:55:00|36942.9|36142.9|36983.9|36183.9|36997|36197|36942.9|36142.9|2
1699621200000|2023-11-10 13:00:00|37530.9|36730.9|37505.8|36705.8|37640.5|36840.5|37406.8|36606.8|51
1699621500000|2023-11-10 13:05:00|37520.6|36720.6|37459.1|36659.1|37524.5|36724.5|37384.1|36584.1|6
1699621800000|2023-11-10 13:10:00|37466.4|36666.4|37405.9|36605.9|37487.7|36687.7|37403.4|36603.4|2
1699622100000|2023-11-10 13:15:00|37409.5|36609.5|37254|36454|37426.8|36626.8|37226.5|36426.5|7
1699622400000|2023-11-10 13:20:00|37259.5|36459.5|37318.9|36518.9|37318.9|36518.9|37259.5|36459.5|1
1699622700000|2023-11-10 13:25:00|37316.4|36516.4|37209.4|36409.4|37323.9|36523.9|37182.5|36382.5|5
1699623000000|2023-11-10 13:30:00|37210|36410|37115|36315|37210|36410|37110.7|36310.7|6
1699623300000|2023-11-10 13:35:00|37115.7|36315.7|37183.1|36383.1|37223.1|36423.1|37115.7|36315.7|2
1699623600000|2023-11-10 13:40:00|37197.7|36397.7|37225.5|36425.5|37225.5|36425.5|37150.6|36350.6|2
1699623900000|2023-11-10 13:45:00|37223|36423|37114.8|36314.8|37250.5|36450.5|37097.5|36297.5|8
1699624200000|2023-11-10 13:50:00|37107.5|36307.5|37104.8|36304.8|37143|36343|37093|36293|1
1699624500000|2023-11-10 13:55:00|37106.6|36306.6|37091.1|36291.1|37113.6|36313.6|36994.4|36194.4|13
1699624800000|2023-11-10 14:00:00|37090.4|36290.4|37105.3|36305.3|37152.5|36352.5|37036.1|36236.1|13
1699625100000|2023-11-10 14:05:00|37102.8|36302.8|37008|36208|37106.5|36306.5|37006.2|36206.2|2
1699625400000|2023-11-10 14:10:00|37000.5|36200.5|37077.2|36277.2|37085.3|36642.8|36666.8|36191.2|3
1699625700000|2023-11-10 14:15:00|37079|36279|37169.5|36369.5|37182|36382|37073.4|36273.4|6
1699626000000|2023-11-10 14:20:00|37164|36364|37256.9|36456.9|37256.9|36456.9|37149.5|36349.5|0
1699626300000|2023-11-10 14:25:00|37251.4|36451.4|37216.9|36416.9|37256.9|36456.9|37194.4|36394.4|1
1699626600000|2023-11-10 14:30:00|37220.5|36420.5|37294.3|36494.3|37321.9|36521.9|37220.5|36420.5|7
1699626900000|2023-11-10 14:35:00|37298.7|36498.7|37295.9|36495.9|37318.7|36518.7|37199.3|36399.3|6
1699627200000|2023-11-10 14:40:00|37299.3|36499.3|37274.8|36474.8|37299.3|36499.3|37239.3|36439.3|3
1699627500000|2023-11-10 14:45:00|37229|36429|37293.3|36493.3|37293.3|36493.3|37229|36429|4
1699627800000|2023-11-10 14:50:00|37278.4|36478.4|37241.8|36441.8|37278.4|36478.4|37241.8|36441.8|1
1699628100000|2023-11-10 14:55:00|37245.4|36445.4|37283.1|36483.1|37300.7|36500.7|37245.4|36445.4|3
1699628400000|2023-11-10 15:00:00|37312.3|36512.3|37333.8|36533.8|37353.7|36553.7|37312.3|36512.3|8
1699628700000|2023-11-10 15:05:00|37336.3|36536.3|37343.8|36543.8|37351.9|36551.9|37336.3|36536.3|1
1699629000000|2023-11-10 15:10:00|37341.9|36541.9|37288.5|36488.5|37341.9|36541.9|37261.5|36461.5|5
1699629300000|2023-11-10 15:15:00|37284.9|36484.9|37264.7|36464.7|37284.9|36484.9|37253.7|36453.7|2
1699629600000|2023-11-10 15:20:00|37259.2|36459.2|37258.5|36458.5|37264.7|36464.7|37249.4|36449.4|1
1699629900000|2023-11-10 15:25:00|37262.1|36462.1|37264.2|36464.2|37269.4|36469.4|37238.9|36438.9|0
1699630200000|2023-11-10 15:30:00|37264.9|36464.9|37278.3|36478.3|37283.8|36483.8|37234.1|36434.1|4
1699630500000|2023-11-10 15:35:00|37283.8|36483.8|37238.8|36438.8|37283.8|36483.8|37234.6|36434.6|2
1699630800000|2023-11-10 15:40:00|37236.3|36436.3|37248.4|36448.4|37258.5|36458.5|37236.3|36436.3|2
1699631100000|2023-11-10 15:45:00|37249|36449|37218.3|36418.3|37249|36449|37208.3|36408.3|4
1699631400000|2023-11-10 15:50:00|37208.3|36408.3|37208.3|36408.3|37208.3|36408.3|37208.3|36408.3|0
1699631700000|2023-11-10 15:55:00|37205.6|36405.6|37208.9|36408.9|37216.4|36416.4|37205.6|36405.6|0
1699632000000|2023-11-10 16:00:00|37235.7|36435.7|37206.3|36406.3|37235.7|36435.7|37203.8|36403.8|1
1699632300000|2023-11-10 16:05:00|37208.1|36408.1|37111.3|36311.3|37208.8|36726.3|36719.5|36236.7|22
1699632600000|2023-11-10 16:10:00|37116|36316|37170.6|36370.6|37171.8|36371.8|37116|36316|2
1699632900000|2023-11-10 16:15:00|37185.2|36385.2|37179.7|36379.7|37185.2|36385.2|37179.7|36379.7|0
1699633200000|2023-11-10 16:20:00|37150.5|36350.5|37280.1|36480.1|37280.1|36480.1|37136.3|36336.3|6
1699633500000|2023-11-10 16:25:00|37278.3|36478.3|37236.1|36436.1|37278.3|36478.3|37216.1|36416.1|4
1699633800000|2023-11-10 16:30:00|37236|36436|37161|36361|37236|36436|37151|36351|2
1699634100000|2023-11-10 16:35:00|37175.3|36375.3|37185.3|36385.3|37213|36413|37151.7|36351.7|1
1699634400000|2023-11-10 16:40:00|37185.2|36385.2|37162.2|36362.2|37213.9|36413.9|37162.2|36362.2|0
1699634700000|2023-11-10 16:45:00|37166.1|36366.1|37249.3|36449.3|37273.6|36473.6|37166.1|36366.1|4
1699635000000|2023-11-10 16:50:00|37252.9|36452.9|37274.4|36474.4|37279.4|36479.4|37252.9|36452.9|1
1699635300000|2023-11-10 16:55:00|37274.3|36474.3|37274.3|36474.3|37274.3|36474.3|37274.3|36474.3|0
1699635600000|2023-11-10 17:00:00|37236.8|36436.8|37197.9|36397.9|37241.8|36441.8|37197.9|36397.9|3
1699635900000|2023-11-10 17:05:00|37199.3|36399.3|37198.1|36398.1|37215.6|36415.6|37178.8|36378.8|1
1699636200000|2023-11-10 17:10:00|37201.7|36401.7|37201.2|36401.2|37222.1|36422.1|37188.4|36388.4|1
1699636500000|2023-11-10 17:15:00|37200.5|36400.5|37168|36368|37200.5|36400.5|37166.8|36366.8|1
1699636800000|2023-11-10 17:20:00|37167.9|36367.9|37177.9|36377.9|37177.9|36377.9|37167.9|36367.9|0
1699637100000|2023-11-10 17:25:00|37205.3|36405.3|37275.3|36475.3|37277.7|36878.4|36902.4|36405.3|3
1699637400000|2023-11-10 17:30:00|37280.3|36480.3|37341.4|36541.4|37341.5|36867.8|36907.2|36465.3|4
1699637700000|2023-11-10 17:35:00|37337.4|36537.4|37365.6|36565.6|37373.1|36573.1|37337.4|36537.4|3
1699638000000|2023-11-10 17:40:00|37365.5|36565.5|37365.5|36565.5|37372.3|36572.3|37365.5|36565.5|0
1699638300000|2023-11-10 17:45:00|37372.2|36572.2|37372.9|36572.9|37372.9|36572.9|37372.2|36572.2|0
1699638600000|2023-11-10 17:50:00|37367.4|36567.4|37455.7|36655.7|37485.1|36685.1|37365.3|36565.3|13
1699638900000|2023-11-10 17:55:00|37457.8|36657.8|37332.4|36532.4|37477.1|36677.1|37328.8|36528.8|7
1699639200000|2023-11-10 18:00:00|37331.7|36531.7|37279.6|36479.6|37331.7|36531.7|37272.3|36472.3|1
1699639500000|2023-11-10 18:05:00|37274.1|36474.1|37366.8|36566.8|37372.3|36572.3|37272.1|36472.1|11
1699639800000|2023-11-10 18:10:00|37329.5|36529.5|37311.1|36511.1|37329.5|36529.5|37267|36467|4
1699640100000|2023-11-10 18:15:00|37320.2|36520.2|37316.8|36516.8|37320.2|36520.2|37316.8|36516.8|2
1699640400000|2023-11-10 18:20:00|37310|36510|37316.6|36516.6|37322.1|36522.1|37310|36510|2
1699640700000|2023-11-10 18:25:00|37297.2|36497.2|37251.7|36451.7|37302.2|36502.2|37204.4|36404.4|11
1699641000000|2023-11-10 18:30:00|37252.4|36452.4|37248.5|36448.5|37261.5|36461.5|37239.4|36439.4|0
1699641300000|2023-11-10 18:35:00|37254.6|36454.6|37239.3|36439.3|37263|36463|37226.5|36426.5|7
1699641600000|2023-11-10 18:40:00|37252|36452|37280.4|36480.4|37292.6|36492.6|37251.3|36451.3|2
1699641900000|2023-11-10 18:45:00|37283.7|36483.7|37337.6|36537.6|37353.4|36553.4|37283.7|36483.7|4
1699642200000|2023-11-10 18:50:00|37317.6|36517.6|37367.2|36567.2|37367.2|36567.2|37303.3|36503.3|3
1699642500000|2023-11-10 18:55:00|37374.4|36574.4|37430.7|36630.7|37430.7|36630.7|37374.4|36574.4|3
1699880400000|2023-11-13 13:00:00|37319|36519|37382.7|36582.7|37382.7|36582.7|37319|36519|4
1699880700000|2023-11-13 13:05:00|37399.9|36599.9|37449.5|36649.5|37499.3|36699.3|37399.9|36599.9|8
1699881000000|2023-11-13 13:10:00|37439.2|36639.2|37460|36660|37501.2|36701.2|37432.9|36632.9|7
1699881300000|2023-11-13 13:15:00|37472.5|36672.5|37325.3|36525.3|37474.2|36993.4|37020|36525.3|7
1699881600000|2023-11-13 13:20:00|37320.2|36520.2|37340.3|36540.3|37362.6|36562.6|37318.5|36518.5|2
1699881900000|2023-11-13 13:25:00|37340.2|36540.2|37445.2|36645.2|37445.2|36645.2|37339.4|36539.4|5
1699882200000|2023-11-13 13:30:00|37446|36646|37490.9|36690.9|37511.4|36711.4|37446|36646|5
1699882500000|2023-11-13 13:35:00|37493.3|36693.3|37480.7|36680.7|37546.4|36746.4|37471.6|36671.6|3
1699882800000|2023-11-13 13:40:00|37497.8|36697.8|37480.8|36680.8|37497.8|36697.8|37436.5|36636.5|2
1699883100000|2023-11-13 13:45:00|37499.6|36699.6|37563.3|36763.3|37570.9|36770.9|37497.6|36697.6|0
1699883400000|2023-11-13 13:50:00|37628.7|36828.7|37693|36893|37714.9|36914.9|37628.7|36828.7|4
1699883700000|2023-11-13 13:55:00|37696.4|36896.4|37687.9|36887.9|37697.2|36897.2|37687.9|36887.9|2
1699884000000|2023-11-13 14:00:00|37700.4|36900.4|37700.2|36900.2|37710.4|36910.4|37697.8|36897.8|0
1699884300000|2023-11-13 14:05:00|37697.1|36897.1|37665.6|36865.6|37697.1|36897.1|37639.2|36839.2|2
1699884600000|2023-11-13 14:10:00|37677.5|36877.5|37699.7|36899.7|37699.7|36899.7|37669|36869|1
1699884900000|2023-11-13 14:15:00|37699.6|36899.6|37699.6|36899.6|37699.6|36899.6|37699.6|36899.6|0
1699885500000|2023-11-13 14:25:00|37697.8|36897.8|37811.5|37011.5|37826.9|37026.9|37697.8|36897.8|9
1699885800000|2023-11-13 14:30:00|37816.6|37016.6|37806.4|37006.4|37856.7|37056.7|37789.2|36989.2|4
1699886100000|2023-11-13 14:35:00|37805.6|37005.6|37809.1|37009.1|37814.3|37014.3|37793.1|36993.1|3
1699886400000|2023-11-13 14:40:00|37804|37004|37875.5|37075.5|37917.6|37117.6|37713.9|36913.9|13
1699886700000|2023-11-13 14:45:00|37891.4|37091.4|37749.7|36949.7|37891.4|37091.4|37749.7|36949.7|4
1699887000000|2023-11-13 14:50:00|37751.4|36951.4|37688.5|36888.5|37751.4|36951.4|37686|36886|3
1699887300000|2023-11-13 14:55:00|37672.3|36872.3|37625.2|36825.2|37672.3|36872.3|37625.2|36825.2|0
1699887600000|2023-11-13 15:00:00|37635.5|36835.5|37733.8|36933.8|37733.8|36933.8|37635.5|36835.5|13
1699887900000|2023-11-13 15:05:00|37743.6|36943.6|37647.6|36847.6|37752.3|36952.3|37639.2|36839.2|8
1699888200000|2023-11-13 15:10:00|37644.4|36844.4|37617.1|36817.1|37680.4|36880.4|37617.1|36817.1|3
1699888500000|2023-11-13 15:15:00|37615.4|36815.4|37724|36924|37759.9|36959.9|37615.4|36815.4|16
1699888800000|2023-11-13 15:20:00|37738.3|36938.3|37745|36945|37748.5|36948.5|37729.7|36929.7|0
1699889100000|2023-11-13 15:25:00|37738.2|36938.2|37735.6|36935.6|37738.2|36938.2|37735.6|36935.6|1
1699889400000|2023-11-13 15:30:00|37718.5|36918.5|37703.9|36903.9|37737.5|36937.5|37525.4|36725.4|10
1699889700000|2023-11-13 15:35:00|37704.7|36904.7|37734.5|36934.5|37734.5|36934.5|37704.7|36904.7|0
1699890000000|2023-11-13 15:40:00|37734.4|36934.4|37747.2|36947.2|37769.9|36969.9|37727|36927|2
1699890300000|2023-11-13 15:45:00|37748.9|36948.9|37832.5|37032.5|37857.8|37420.7|37460.7|36948.9|8
1699890600000|2023-11-13 15:50:00|37827.6|37027.6|37841.6|37041.6|37848|37048|37827.6|37027.6|1
1699890900000|2023-11-13 15:55:00|37851.2|37051.2|37796.8|36996.8|37852|37052|37786.5|36986.5|2
1699891200000|2023-11-13 16:00:00|37790.5|36990.5|37790.4|36990.4|37790.5|36990.5|37790.4|36990.4|0
1699891500000|2023-11-13 16:05:00|37793.8|36993.8|37806.2|37006.2|37806.2|37006.2|37789.2|36989.2|0
1699891800000|2023-11-13 16:10:00|37806.1|37006.1|37796.6|36996.6|37828.6|37028.6|37788.1|36988.1|1
1699892100000|2023-11-13 16:15:00|37801.7|37001.7|37887.6|37087.6|37914.2|37114.2|37801.7|37001.7|3
1699892400000|2023-11-13 16:20:00|37865.4|37065.4|37852.6|37052.6|37867.1|37067.1|37852.6|37052.6|1
1699892700000|2023-11-13 16:25:00|37844.1|37044.1|37889|37089|37895.3|37095.3|37844.1|37044.1|1
1699893000000|2023-11-13 16:30:00|37882.2|37082.2|37854.8|37054.8|37887.3|37407.5|37447.5|37031.9|1
1699893300000|2023-11-13 16:35:00|37860|37060|37782.3|36982.3|37873.6|37451.6|37458.3|36982.3|10
1699893900000|2023-11-13 16:45:00|37782.2|36982.2|37778.2|36978.2|37782.2|36982.2|37778.2|36978.2|0
1699894200000|2023-11-13 16:50:00|37773.1|36973.1|37773|36973|37773.1|36973.1|37766.3|36966.3|0
1699894500000|2023-11-13 16:55:00|37774.7|36974.7|37806.2|37006.2|37809.6|37009.6|37774.7|36974.7|0
1699894800000|2023-11-13 17:00:00|37802.2|37002.2|37793.5|36993.5|37806.1|37006.1|37771.6|36971.6|1
1699895100000|2023-11-13 17:05:00|37798.6|36998.6|37805.4|37005.4|37805.4|37005.4|37798.6|36998.6|0
1699895400000|2023-11-13 17:10:00|37805.3|37005.3|37435.2|37411.2|37830.1|37411.2|37407.5|36990.9|4
1699895700000|2023-11-13 17:15:00|37810.5|37010.5|37798.6|36998.6|37832.6|37414.3|37454.3|36936|17
1699896000000|2023-11-13 17:20:00|37800.3|37000.3|37833|37033|37833|37033|37798.6|36998.6|0
1699896300000|2023-11-13 17:25:00|37437.6|37397.6|37835|37035|37840|37397.6|37437.6|36976.7|14
1699896600000|2023-11-13 17:30:00|37833.4|37033.4|37808.6|37008.6|37837.5|37395.3|37433.6|37007.7|2
1699896900000|2023-11-13 17:35:00|37810.2|37010.2|37810.2|37010.2|37810.2|37010.2|37810.2|37010.2|0
1699897200000|2023-11-13 17:40:00|37810.1|37010.1|37832.9|37032.9|37833|37033|37810.1|37010.1|0
1699897500000|2023-11-13 17:45:00|37835.3|37035.3|37822.3|37022.3|37850.2|37410.3|37430.3|37013.8|2
1699897800000|2023-11-13 17:50:00|37822.2|37022.2|37822.2|37022.2|37822.2|37022.2|37822.2|37022.2|0
1699898100000|2023-11-13 17:55:00|37814.8|37014.8|37788.2|36988.2|37814.8|37387.9|37425.4|36988.2|1
1699898400000|2023-11-13 18:00:00|37788.1|36988.1|37852.4|37052.4|37852.4|37052.4|37788.1|36988.1|3
1699898700000|2023-11-13 18:05:00|37886.1|37086.1|37928.2|37128.2|37979.7|37470.3|37510.3|37084.4|9
1699899000000|2023-11-13 18:10:00|37935|37135|37936.6|37136.6|37936.7|37136.7|37929.9|37129.9|0
1699899300000|2023-11-13 18:15:00|37946.8|37146.8|37932.2|37132.2|37950.2|37150.2|37915.3|37115.3|0
1699899600000|2023-11-13 18:20:00|37951|37151|37912.3|37112.3|37957.8|37157.8|37902.1|37102.1|4
1699899900000|2023-11-13 18:25:00|37912.2|37112.2|37871.3|37071.3|37924.5|37480.3|37490.1|37041.1|11
1699900200000|2023-11-13 18:30:00|37870.5|37070.5|37907.7|37107.7|37916.9|37116.9|37862|37062|2
1699900500000|2023-11-13 18:35:00|37909.4|37109.4|37873.8|37073.8|37911.9|37111.9|37872.1|37072.1|2
1699900800000|2023-11-13 18:40:00|37861.9|37061.9|37849.4|37049.4|37861.9|37061.9|37842.6|37042.6|0
1699901100000|2023-11-13 18:45:00|37852.8|37052.8|37755.2|36955.2|37852.8|37052.8|37749.5|36949.5|2
1699901400000|2023-11-13 18:50:00|37752|36952|37750.5|36950.5|37769.1|36969.1|37733.7|36933.7|2
1699901700000|2023-11-13 18:55:00|37757.3|36957.3|37800.6|37000.6|37844.8|37044.8|37755.5|36955.5|11
1699966800000|2023-11-14 13:00:00|37878.8|37078.8|38203.9|37403.9|38203.9|37654.5|37586.4|37078.8|59
1699967100000|2023-11-14 13:05:00|38211.3|37411.3|38155.4|37355.4|38222.2|37693.8|37733.8|37314.6|5
1699967400000|2023-11-14 13:10:00|38159.6|37359.6|38416.3|37616.3|38452.2|37652.2|38159.6|37359.6|33
1699967700000|2023-11-14 13:15:00|38409.6|37609.6|38359.6|37559.6|38409.6|37609.6|38317.9|37517.9|2
1699968000000|2023-11-14 13:20:00|38359.5|37559.5|38421.1|37621.1|38454.5|37654.5|38359.5|37559.5|7
1699968300000|2023-11-14 13:25:00|38422|37622|38390.2|37590.2|38424.5|37624.5|38390.2|37590.2|2
1699968600000|2023-11-14 13:30:00|38411.9|37611.9|38374.2|37574.2|38411.9|37611.9|38374.2|37574.2|3
1699968900000|2023-11-14 13:35:00|38365.9|37565.9|38410.9|37610.9|38432.5|37981.7|37999.2|37564.2|12
1699969200000|2023-11-14 13:40:00|38410.8|37610.8|38359.1|37559.1|38410.8|37969.9|38009.9|37538.3|5
1699969500000|2023-11-14 13:45:00|38351.6|37551.6|38351.5|37551.5|38351.6|37551.6|38351.5|37551.5|0
1699969800000|2023-11-14 13:50:00|38369.7|37569.7|38444.8|37644.8|38446.5|37646.5|38369.7|37569.7|5
1699970100000|2023-11-14 13:55:00|38444.7|37644.7|38448|37648|38448.9|37648.9|38444.7|37644.7|1
1699970400000|2023-11-14 14:00:00|38451.3|37651.3|38040.4|38000.4|38456.3|38020|38039.1|37623|13
1699970700000|2023-11-14 14:05:00|38024.6|37984.6|38371.9|37571.9|38420.4|37984.6|38024.6|37571.9|2
1699971000000|2023-11-14 14:10:00|38372.8|37572.8|38416.9|37616.9|38442.8|37642.8|38372.8|37572.8|7
1699971300000|2023-11-14 14:15:00|38416.1|37616.1|38030.9|37990.9|38436.8|37990.9|38030.9|37611.8|2
1699971600000|2023-11-14 14:20:00|38381.8|37581.8|38264.2|37464.2|38384.2|37584.2|38264.2|37464.2|13
1699971900000|2023-11-14 14:25:00|38259.2|37459.2|38195.8|37395.8|38307.5|37852.5|37869.2|37395.8|5
1699972200000|2023-11-14 14:30:00|38185.8|37385.8|38155.6|37355.6|38278.2|37478.2|38119|37319|13
1699972500000|2023-11-14 14:35:00|38148.9|37348.9|38181.4|37381.4|38191.4|37391.4|38112.2|37312.2|3
1699972800000|2023-11-14 14:40:00|38181.3|37381.3|38134.6|37334.6|38186.3|37386.3|38133.8|37333.8|5
1699973100000|2023-11-14 14:45:00|38147.1|37347.1|38217|37417|38244.5|37444.5|38147|37347|1
1699973400000|2023-11-14 14:50:00|38212|37412|38085.2|37285.2|38224.5|37424.5|38071|37271|30
1699973700000|2023-11-14 14:55:00|38082.7|37282.7|38166.8|37366.8|38187.7|37387.7|38069.4|37269.4|7
1699974000000|2023-11-14 15:00:00|38211.9|37411.9|38276.7|37476.7|38278.4|37478.4|38211.9|37411.9|12
1699974300000|2023-11-14 15:05:00|38278.4|37478.4|38310.8|37510.8|38316.7|37516.7|38260.9|37460.9|5
1699974600000|2023-11-14 15:10:00|38315.8|37515.8|38305.8|37505.8|38365.8|37565.8|38294.1|37494.1|7
1699974900000|2023-11-14 15:15:00|38305.7|37505.7|38292.3|37492.3|38325.7|37882.4|37922.4|37483.2|3
1699975200000|2023-11-14 15:20:00|38293.2|37493.2|38297.3|37497.3|38314.8|37514.8|38288.9|37488.9|3
1699975500000|2023-11-14 15:25:00|38297.2|37497.2|38306.3|37506.3|38378|37578|38297.2|37497.2|4
1699975800000|2023-11-14 15:30:00|38286.3|37486.3|38355.4|37555.4|38378|37578|38286.3|37486.3|2
1699976100000|2023-11-14 15:35:00|38350.4|37550.4|38349.5|37549.5|38359.6|37559.6|38346.2|37546.2|5
1699976400000|2023-11-14 15:40:00|38346.2|37546.2|38386.9|37586.9|38409.4|37918.3|37940.6|37512.8|19
1699976700000|2023-11-14 15:45:00|38391.9|37591.9|38484.4|37684.4|38486|38036.1|38052.7|37591.9|9
1699977000000|2023-11-14 15:50:00|38106|38066|38612.6|37812.6|38615.1|38130.1|38106|37681|46
1699977300000|2023-11-14 15:55:00|38618.4|37818.4|38621.7|37821.7|38659.2|37859.2|38560.1|37760.1|14
1699977600000|2023-11-14 16:00:00|38626.7|37826.7|38731.6|37931.6|38734.9|37934.9|38618.3|37818.3|4
1699977900000|2023-11-14 16:05:00|38733.2|37933.2|38744.8|37944.8|38744.8|37944.8|38724.8|37924.8|0
1699978200000|2023-11-14 16:10:00|38748.2|37948.2|38748.2|37948.2|38748.2|37948.2|38748.2|37948.2|23
1699978500000|2023-11-14 16:15:00|38739.7|37939.7|38729.7|37929.7|38742.2|37942.2|38727.2|37927.2|32
1699978800000|2023-11-14 16:20:00|38731.3|37931.3|38386.6|38362.6|38731.3|38362.6|38378.3|37931.3|3
1699979400000|2023-11-14 16:30:00|38400.6|38376.6|38400.6|38376.6|38400.6|38376.6|38400.6|38376.6|3
1699980300000|2023-11-14 16:45:00|38416.2|38392.2|38769.2|37969.2|38769.2|38392.2|38385.3|37936.7|22
1699980600000|2023-11-14 16:50:00|38763.2|37963.2|38778.2|37978.2|38778.2|37978.2|38760.7|37960.7|2
1699980900000|2023-11-14 16:55:00|38766.5|37966.5|38766.5|37966.5|38766.5|37966.5|38766.5|37966.5|0
1699981200000|2023-11-14 17:00:00|38377.6|38353.6|38773.1|37973.1|38785.6|38386.1|38377.6|37965.5|18
1699981500000|2023-11-14 17:05:00|38752.2|37952.2|38362.4|38338.4|38768|38365.2|38362.4|37952.2|16
1699982100000|2023-11-14 17:15:00|38396.5|38372.5|38404|38380|38404|38380|38396.5|38372.5|8
1700053200000|2023-11-15 13:00:00|39021.2|38221.2|39373.2|38573.2|39384.8|38781.7|38804.8|38143.7|43
1700053500000|2023-11-15 13:05:00|39372.3|38572.3|39145.5|39121.5|39487.8|39121.5|38927.2|38508|53
1700053800000|2023-11-15 13:10:00|39563|38763|39959.7|39159.7|39959.7|39288.5|39327.6|38720.2|63
1700054100000|2023-11-15 13:15:00|39958.1|39158.1|39979.7|39179.7|40369.5|39890.2|39660|39125.9|71
1700054400000|2023-11-15 13:20:00|39981.4|39181.4|39717|38917|40105|39647.7|39656.4|38863.5|66
1700054700000|2023-11-15 13:25:00|39719.6|38919.6|39806.2|39006.2|39984.9|39184.9|39719.6|38919.6|17
1700055000000|2023-11-15 13:30:00|39806.1|39006.1|39833.9|39033.9|39846.2|39046.2|39732.2|38932.2|4
1700055300000|2023-11-15 13:35:00|39713.9|38913.9|39628|38828|39719.7|39242.7|39266.7|38828|8
1700055600000|2023-11-15 13:40:00|39624.8|38824.8|39647.2|38847.2|39676.3|39192.8|39216.8|38747.7|17
1700055900000|2023-11-15 13:45:00|39648.9|38848.9|39561.9|38761.9|39694.1|39289.9|39204.7|38761.9|15
1700056200000|2023-11-15 13:50:00|39602.7|38802.7|39522.4|38722.4|39606.9|38806.9|39513.7|38713.7|4
1700056500000|2023-11-15 13:55:00|39118.1|39094.1|39475.2|38675.2|39492.8|39097.6|39112.9|38660.9|8
1700056800000|2023-11-15 14:00:00|39487.7|38687.7|39797.3|38997.3|39799.8|39313.1|39331.8|38687.7|22
1700057100000|2023-11-15 14:05:00|39798.9|38998.9|39848|39048|39867.7|39067.7|39796.4|38996.4|12
1700057400000|2023-11-15 14:10:00|39858|39058|39868.1|39068.1|39870.5|39070.5|39858|39058|6
1700057700000|2023-11-15 14:15:00|39868.9|39068.9|39744.5|38944.5|39887.2|39223.2|39263.2|38851.1|13
1700058000000|2023-11-15 14:20:00|39746.1|38946.1|39678.2|38878.2|39768.4|38968.4|39678.2|38878.2|8
1700058300000|2023-11-15 14:25:00|39681.5|38881.5|39580|38780|39695.6|39206.7|39228.7|38780|4
1700058600000|2023-11-15 14:30:00|39581.6|38781.6|39634.9|38834.9|39640|38840|39581.6|38781.6|4
1700058900000|2023-11-15 14:35:00|39639.8|38839.8|39694.8|38894.8|39694.8|38894.8|39638.9|38838.9|1
1700059200000|2023-11-15 14:40:00|39707|38907|39736.6|38936.6|39750.5|38950.5|39707|38907|8
1700059500000|2023-11-15 14:45:00|39740.1|38940.1|39706.6|38906.6|39740.1|39287.6|39302.9|38874.6|9
1700059800000|2023-11-15 14:50:00|39708.3|38908.3|39668.3|38868.3|39724.1|38924.1|39619.2|38819.2|2
1700060100000|2023-11-15 14:55:00|39670.8|38870.8|39693.2|38893.2|39693.2|38893.2|39650.3|38850.3|1
1700060400000|2023-11-15 15:00:00|39694.1|38894.1|39701.7|38901.7|39701.7|38901.7|39685.8|38885.8|2
1700060700000|2023-11-15 15:05:00|39707|38907|39698.1|38898.1|39728.7|39296.4|39332.1|38898.1|3
1700061000000|2023-11-15 15:10:00|39698|38898|39611.9|38811.9|39698|38898|39549.5|38749.5|3
1700061300000|2023-11-15 15:15:00|39591.9|38791.9|39503.5|38703.5|39591.9|38791.9|39503.5|38703.5|1
1700061600000|2023-11-15 15:20:00|39513.2|38713.2|39512.8|38712.8|39518.9|38718.9|39492.3|38692.3|1
1700061900000|2023-11-15 15:25:00|39512.7|38712.7|39426.1|38626.1|39512.7|38712.7|39426.1|38626.1|1
1700062200000|2023-11-15 15:30:00|39426|38626|39386|38586|39433.5|38633.5|39386|38586|1
1700062500000|2023-11-15 15:35:00|39380.6|38580.6|39575.2|38775.2|39582.7|39150.7|39174.7|38580.6|8
1700062800000|2023-11-15 15:40:00|39575.1|38775.1|39575.1|38775.1|39575.1|38775.1|39575.1|38775.1|1
1700063100000|2023-11-15 15:45:00|39575|38775|39292.5|39252.5|39662.5|39252.5|39289|38775|2
1700063400000|2023-11-15 15:50:00|39279.6|39255.6|39630.2|38830.2|39667.7|39259.3|39277|38823.6|4
1700063700000|2023-11-15 15:55:00|39631.9|38831.9|39636.9|38836.9|39639.4|38839.4|39626.9|38826.9|0
1700064000000|2023-11-15 16:00:00|39636.8|38836.8|39636.8|38836.8|39661.8|38861.8|39635.2|38835.2|1
1700064300000|2023-11-15 16:05:00|39636.7|38836.7|39274.2|39234.2|39639.2|39234.2|39268.1|38836.7|0
1700064600000|2023-11-15 16:10:00|39255.8|39215.8|39593.3|38793.3|39598.3|39215.8|39255.8|38780.8|6
1700064900000|2023-11-15 16:15:00|39616|38816|39642|38842|39642|38842|39616|38816|18
1700065200000|2023-11-15 16:20:00|39641.9|38841.9|39641.9|38841.9|39641.9|38841.9|39641.9|38841.9|2
1700065500000|2023-11-15 16:25:00|39278.9|39254.9|39805.2|39005.2|39815.5|39254.9|39278.9|38888|3
1700065800000|2023-11-15 16:30:00|39803.6|39003.6|39805.1|39005.1|39819.7|39417.5|39399.1|38982.4|2
1700066100000|2023-11-15 16:35:00|39805|39005|39805|39005|39805|39005|39805|39005|0
1700066400000|2023-11-15 16:40:00|39446.1|39406.1|39774.6|38974.6|39818|39406.1|39446.1|38974.6|2
1700066700000|2023-11-15 16:45:00|39775.4|38975.4|39792.5|38992.5|39792.5|38992.5|39775.4|38975.4|1
1700067000000|2023-11-15 16:50:00|39797.3|38997.3|39766.6|38966.6|39819.1|39019.1|39766.6|38966.6|2
1700067300000|2023-11-15 16:55:00|39776.6|38976.6|39409.4|39385.4|39791.6|39385.4|39409.4|38976.6|2
1700067600000|2023-11-15 17:00:00|39783.3|38983.3|39771.6|38971.6|39783.3|38983.3|39769.8|38969.8|4
1700067900000|2023-11-15 17:05:00|39770.7|38970.7|39737.2|38937.2|39770.7|38970.7|39690.7|38890.7|12
1700068200000|2023-11-15 17:10:00|39736.4|38936.4|39768.8|38968.8|39768.8|38968.8|39736.3|38936.3|0
1700068500000|2023-11-15 17:15:00|39767.9|38967.9|39653.1|38853.1|39767.9|38967.9|39630.6|38830.6|10
1700068800000|2023-11-15 17:20:00|39654|38854|39636.4|38836.4|39657.8|38857.8|39636.4|38836.4|0
1700069100000|2023-11-15 17:25:00|39636.3|38836.3|39634.4|38834.4|39636.3|38836.3|39629.4|38829.4|2
1700069400000|2023-11-15 17:30:00|39635.4|38835.4|39635.3|38835.3|39635.4|38835.4|39635.3|38835.3|0
1700069700000|2023-11-15 17:35:00|39636.2|38836.2|39633.6|38833.6|39636.2|39215.1|39239.1|38833.6|2
1700070000000|2023-11-15 17:40:00|39637.9|38837.9|39635.7|38835.7|39637.9|39205.9|39245.9|38828.2|3
1700070300000|2023-11-15 17:45:00|39636.5|38836.5|39636.1|38836.1|39638.1|38838.1|39628.6|38828.6|1
1700070600000|2023-11-15 17:50:00|39636|38836|39628.1|38828.1|39636|38836|39628.1|38828.1|0
1700070900000|2023-11-15 17:55:00|39613.2|38813.2|39608.8|38808.8|39613.2|39194.8|39234.8|38807.9|2
1700071200000|2023-11-15 18:00:00|39608.7|38808.7|39702|38902|39717.1|39240.1|39264.1|38808.7|5
1700071800000|2023-11-15 18:10:00|39701.9|38901.9|39713.6|38913.6|39715.1|38915.1|39701.9|38901.9|1
1700072100000|2023-11-15 18:15:00|39731.1|38931.1|39754|38954|39754.1|38954.1|39728.6|38928.6|1
1700072400000|2023-11-15 18:20:00|39768.6|38968.6|39722.6|38922.6|39776.5|39374.3|39394.7|38869.8|10
1700072700000|2023-11-15 18:25:00|39706.8|38906.8|39636.6|38836.6|39706.8|38906.8|39636.6|38836.6|11
1700073000000|2023-11-15 18:30:00|39635|38835|39755|38955|39755|38955|39634.1|38834.1|7
1700073300000|2023-11-15 18:35:00|39722.1|38922.1|39780.7|38980.7|39811.4|39400.7|39365.2|38880.8|17
1700073600000|2023-11-15 18:40:00|39772.6|38972.6|39706.4|38906.4|39772.6|38972.6|39683.9|38883.9|1
1700073900000|2023-11-15 18:45:00|39706.3|38906.3|39698|38898|39706.3|38906.3|39685.6|38885.6|1
1700074200000|2023-11-15 18:50:00|39709.4|38909.4|39755.1|38955.1|39807.8|39007.8|39709.4|38909.4|6
1700074500000|2023-11-15 18:55:00|39756.7|38956.7|39789.4|38989.4|39809.5|39009.5|39751.7|38951.7|7
1700139600000|2023-11-16 13:00:00|39869|39069|40244.1|39444.1|40256.6|39456.6|39867.4|39067.4|46
1700139900000|2023-11-16 13:05:00|40241.6|39441.6|40371.1|39571.1|40371.1|39571.1|40229.8|39429.8|12
1700140200000|2023-11-16 13:10:00|40308.6|39508.6|40070.8|39270.8|40308.6|39508.6|40041.9|39241.9|13
1700140500000|2023-11-16 13:15:00|40069.9|39269.9|40049.1|39249.1|40069.9|39269.9|40049.1|39249.1|0
1700140800000|2023-11-16 13:20:00|40055.4|39255.4|40054.5|39254.5|40061.8|39261.8|40036.3|39236.3|0
1700141100000|2023-11-16 13:25:00|40057.2|39257.2|40036.4|39236.4|40064.4|39264.4|39981.9|39181.9|4
1700141400000|2023-11-16 13:30:00|39993.5|39193.5|39962.5|39162.5|39993.5|39193.5|39962.5|39162.5|0
1700141700000|2023-11-16 13:35:00|40042.5|39242.5|40181.7|39381.7|40191|39391|40033.6|39233.6|7
1700142000000|2023-11-16 13:40:00|40183.3|39383.3|40202.3|39402.3|40202.3|39402.3|40183.2|39383.2|0
1700142300000|2023-11-16 13:45:00|40203.2|39403.2|40062.5|39262.5|40205.7|39405.7|40062.5|39262.5|12
1700142600000|2023-11-16 13:50:00|40065.2|39265.2|40113.5|39313.5|40162.8|39362.8|40003.2|39203.2|2
1700142900000|2023-11-16 13:55:00|40121.4|39321.4|40122.9|39322.9|40146.8|39346.8|40113.4|39313.4|0
1700143200000|2023-11-16 14:00:00|40146.8|39346.8|40163.5|39363.5|40178.7|39378.7|40146.8|39346.8|3
1700143500000|2023-11-16 14:05:00|40163.4|39363.4|40178.6|39378.6|40178.6|39378.6|40162.5|39362.5|4
1700143800000|2023-11-16 14:10:00|40189|39389|40228.8|39428.8|40228.8|39428.8|40182.6|39382.6|4
1700144100000|2023-11-16 14:15:00|40190.6|39390.6|40253.9|39453.9|40255.5|39455.5|40185.8|39385.8|13
1700144400000|2023-11-16 14:20:00|40253.8|39453.8|40340|39540|40340|39540|40253.8|39453.8|8
1700144700000|2023-11-16 14:25:00|40305.4|39505.4|40276.7|39476.7|40306.8|39506.8|40276.7|39476.7|3
1700145000000|2023-11-16 14:30:00|40278.3|39478.3|40514.8|39714.8|40514.8|39988.9|39994.1|39477.6|24
1700145300000|2023-11-16 14:35:00|40553.9|39753.9|40566.5|39766.5|40585.6|40156.1|40196.1|39741.1|28
1700145600000|2023-11-16 14:40:00|40561.9|39761.9|40215.1|40175.1|40592.6|40175.1|40209.2|39755.5|3
1700146500000|2023-11-16 14:55:00|40600|39800|40246.2|40222.2|40626.9|40222.2|40246.2|39800|33
1700226000000|2023-11-17 13:00:00|40970.4|40170.4|41063.2|40263.2|41065.7|40554.9|40565|40048.9|39
1700226300000|2023-11-17 13:05:00|41065.1|40265.1|40959.9|40159.9|41155.6|40707.7|40712.7|40138.7|9
1700226600000|2023-11-17 13:10:00|40961.4|40161.4|40958.2|40158.2|41041.5|40241.5|40952.6|40152.6|6
1700226900000|2023-11-17 13:15:00|40959.8|40159.8|40911.4|40111.4|40972.8|40172.8|40911.4|40111.4|5
1700227200000|2023-11-17 13:20:00|40912.4|40112.4|40955.3|40155.3|40990.8|40190.8|40912.4|40112.4|5
1700227500000|2023-11-17 13:25:00|40955.2|40155.2|41031.9|40231.9|41064.2|40264.2|40955.2|40155.2|13
1700227800000|2023-11-17 13:30:00|41030|40230|41088.7|40288.7|41088.8|40288.8|40990.7|40190.7|3
1700228100000|2023-11-17 13:35:00|41089.9|40289.9|41083.3|40283.3|41152.6|40352.6|41061.6|40261.6|10
1700228400000|2023-11-17 13:40:00|41084.2|40284.2|41073.3|40273.3|41101.2|40652.9|40692.9|40241.4|8
1700228700000|2023-11-17 13:45:00|41071.8|40271.8|41079.4|40279.4|41082.7|40680|40704|40265.8|2
1700229000000|2023-11-17 13:50:00|41081|40281|41091.2|40291.2|41093|40293|41077.9|40277.9|3
1700229300000|2023-11-17 13:55:00|41090.3|40290.3|41181|40381|41181|40730.3|40704|40288.7|14
1700229600000|2023-11-17 14:00:00|41182.9|40382.9|41588.7|40788.7|41588.7|40933.8|40948.6|40382.9|89
1700229900000|2023-11-17 14:05:00|41593.3|40793.3|41148.2|41124.2|41598|41183|41121.7|40708.6|23
1700230200000|2023-11-17 14:10:00|41148.1|41124.1|41382.8|40582.8|41533.4|41124.1|41126|40549.9|50
1700230500000|2023-11-17 14:15:00|41383.8|40583.8|41297.7|40497.7|41392.8|40592.8|41278.9|40478.9|19
1700230800000|2023-11-17 14:20:00|41302.7|40502.7|41330.2|40530.2|41394.9|40594.9|41293|40493|3
1700231100000|2023-11-17 14:25:00|41326.1|40526.1|41474.1|40674.1|41474.1|40995.5|41035.5|40495.2|13
1700231400000|2023-11-17 14:30:00|41479.1|40679.1|41364.9|40564.9|41489.7|40689.7|41343|40543|15
1700231700000|2023-11-17 14:35:00|41365.8|40565.8|41354.4|40554.4|41397.9|40944.2|40905.6|40484.3|11
1700232000000|2023-11-17 14:40:00|41348.2|40548.2|41371.5|40571.5|41420.2|40620.2|41346.6|40546.6|7
1700232300000|2023-11-17 14:45:00|41369.9|40569.9|41406.9|40606.9|41413.1|40613.1|41368.3|40568.3|12
1700232600000|2023-11-17 14:50:00|41405.4|40605.4|41437|40637|41437|41010.8|41027.6|40572.9|18
1700232900000|2023-11-17 14:55:00|41436.9|40636.9|41483|40683|41527.3|40727.3|41436.9|40636.9|6
1700233200000|2023-11-17 15:00:00|41484.6|40684.6|41464.7|40664.7|41485.5|40685.5|41393.6|40593.6|12
1700233500000|2023-11-17 15:05:00|41466.3|40666.3|41433.4|40633.4|41471.3|40671.3|41398.1|40598.1|9
1700233800000|2023-11-17 15:10:00|41435|40635|41375.8|40575.8|41461.5|41027.6|41058.4|40575.8|5
1700234100000|2023-11-17 15:15:00|41353|40553|41044.7|40244.7|41353|40839.3|40879.3|40244.7|13
1700234400000|2023-11-17 15:20:00|41037.2|40237.2|41035.5|40235.5|41278.8|40478.8|41024.7|40224.7|11
1700234700000|2023-11-17 15:25:00|41034|40234|41051|40251|41064.5|40558.5|40582.5|40185.5|11
1700235000000|2023-11-17 15:30:00|41052.6|40252.6|40960.3|40160.3|41065.8|40265.8|40960.3|40160.3|5
1700235300000|2023-11-17 15:35:00|40961.9|40161.9|40965.2|40165.2|41022.8|40222.8|40955.3|40155.3|5
1700235600000|2023-11-17 15:40:00|40962.7|40162.7|40602.6|40578.6|41038.1|40586.1|40602.6|40161.2|7
1700235900000|2023-11-17 15:45:00|40599.5|40575.5|40797.9|39997.9|40973.1|40575.5|40379.3|39975.8|34
1700236200000|2023-11-17 15:50:00|40380.9|40356.9|40694.1|39894.1|40774.8|40356.9|40288.7|39887.5|20
1700236500000|2023-11-17 15:55:00|40692.5|39892.5|40630.3|39830.3|40692.5|40266.4|40287.8|39830.3|18
1700236800000|2023-11-17 16:00:00|40613.3|39813.3|40712.1|39912.1|40713|40180.9|40214.7|39796.2|13
1700237100000|2023-11-17 16:05:00|40710.5|39910.5|40577.4|39777.4|40710.5|40180.5|40220.5|39732.4|18
1700237400000|2023-11-17 16:10:00|40591.3|39791.3|40384.4|39584.4|40599.9|39799.9|40335.1|39535.1|26
1700237700000|2023-11-17 16:15:00|40038.4|39998.4|40627.7|39827.7|40627.7|39998.4|40038.4|39574.4|19
1700238000000|2023-11-17 16:20:00|40628.8|39828.8|40565.5|39765.5|40698.2|39898.2|40563.9|39763.9|7
1700238300000|2023-11-17 16:25:00|40590.1|39790.1|40946.5|40146.5|41140|40340|40565.5|39765.5|17
1700238600000|2023-11-17 16:30:00|40906.4|40106.4|40719.5|39919.5|40906.4|40106.4|40658.9|39858.9|10
1700238900000|2023-11-17 16:35:00|40722.4|39922.4|40976.3|40176.3|41097.4|40297.4|40722.4|39922.4|8
1700239200000|2023-11-17 16:40:00|41021.1|40221.1|40968.8|40168.8|41048.8|40248.8|40878.8|40078.8|3
1700239500000|2023-11-17 16:45:00|40968.7|40168.7|41061.2|40261.2|41061.2|40261.2|40963.7|40163.7|9
1700239800000|2023-11-17 16:50:00|41061.1|40261.1|41173.6|40373.6|41193.6|40393.6|41053.6|40253.6|5
1700240100000|2023-11-17 16:55:00|41172|40372|41121.6|40321.6|41195|40395|41116|40316|3
1700240400000|2023-11-17 17:00:00|41119|40319|40910.7|40110.7|41124.8|40698.7|40710.7|40110.7|6
1700240700000|2023-11-17 17:05:00|40908.2|40108.2|40913.7|40113.7|40960.6|40160.6|40903.1|40103.1|10
1700241000000|2023-11-17 17:10:00|40912.1|40112.1|40880.5|40080.5|40912.1|40410.5|40438|40025.5|4
1700241300000|2023-11-17 17:15:00|40878|40078|40967.9|40167.9|40992.9|40192.9|40832.7|40032.7|13
1700241600000|2023-11-17 17:20:00|40964.4|40164.4|41196.5|40396.5|41196.5|40396.5|40919.4|40119.4|9
1700241900000|2023-11-17 17:25:00|41199|40399|41087|40287|41284.9|40484.9|41087|40287|8
1700242200000|2023-11-17 17:30:00|41084.5|40284.5|41137.5|40337.5|41181.6|40381.6|41083.5|40283.5|3
1700242500000|2023-11-17 17:35:00|41139|40339|41079.9|40279.9|41232.4|40432.4|41079.9|40279.9|4
1700242800000|2023-11-17 17:40:00|41078.3|40278.3|41197.3|40397.3|41197.3|40397.3|40989.8|40189.8|2
1700243100000|2023-11-17 17:45:00|41175.7|40375.7|41092.5|40292.5|41175.7|40667.4|40705.4|40201|4
1700243400000|2023-11-17 17:50:00|41091|40291|40985.3|40185.3|41091|40291|40985.3|40185.3|0
1700243700000|2023-11-17 17:55:00|40982.8|40182.8|41055.2|40255.2|41105.7|40561.8|40582.3|40177.8|4
1700244000000|2023-11-17 18:00:00|41053.7|40253.7|41130.9|40330.9|41130.9|40330.9|41000.2|40200.2|3
1700244300000|2023-11-17 18:05:00|41133.4|40333.4|41123.5|40323.5|41133.4|40333.4|41098.5|40298.5|1
1700244600000|2023-11-17 18:10:00|41129.3|40329.3|41016.5|40216.5|41183.3|40682.2|40701.2|40216.5|4
1700244900000|2023-11-17 18:15:00|41031.8|40231.8|41075|40275|41075|40275|40877.6|40077.6|4
1700245200000|2023-11-17 18:20:00|41074.1|40274.1|40956.5|40156.5|41129.1|40329.1|40956.5|40156.5|8
1700245500000|2023-11-17 18:25:00|40954.9|40154.9|41367.4|40567.4|41367.4|40567.4|40946.5|40146.5|51
1700245800000|2023-11-17 18:30:00|41368.9|40568.9|41296.7|40496.7|41421|40621|41284.2|40484.2|3
1700246100000|2023-11-17 18:35:00|41299.2|40499.2|41297.5|40497.5|41359.3|40559.3|41296.6|40496.6|3
1700246400000|2023-11-17 18:40:00|41295|40495|41197|40397|41295|40841.3|40818.5|40356.5|8
1700246700000|2023-11-17 18:45:00|41194.5|40394.5|41304.4|40504.4|41307|40507|41172|40372|2
1700247000000|2023-11-17 18:50:00|41302.9|40502.9|41401.5|40601.5|41401.5|40601.5|41199.4|40399.4|11
1700247300000|2023-11-17 18:55:00|41403|40603|41331.2|40531.2|41418|40618|41210.4|40410.4|9
1700485200000|2023-11-20 13:00:00|41387.7|40587.7|41756.2|40956.2|41771.5|40971.5|41387.7|40587.7|52
1700485500000|2023-11-20 13:05:00|41757.2|40957.2|41602.9|40802.9|41760.1|41326.9|41186|40786.5|13
1700485800000|2023-11-20 13:10:00|41603.9|40803.9|41629.5|40829.5|41631|40831|41507.8|40707.8|1
1700486100000|2023-11-20 13:15:00|41641|40841|41659.4|40859.4|41736.3|40936.3|41623.4|40823.4|11
1700486400000|2023-11-20 13:20:00|41660.8|40860.8|41647.5|40847.5|41669.4|40869.4|41626.9|40826.9|2
1700486700000|2023-11-20 13:25:00|41643.2|40843.2|41670.3|40870.3|41670.3|40870.3|41643.2|40843.2|0
1700487000000|2023-11-20 13:30:00|41670.2|40870.2|41668.8|40868.8|41670.2|40870.2|41666.6|40866.6|3
1700487300000|2023-11-20 13:35:00|41668.7|40868.7|41685.8|40885.8|41685.8|40885.8|41655.1|40855.1|9
1700487600000|2023-11-20 13:40:00|41684.3|40884.3|41996.7|41196.7|42001.8|41584.6|41621.8|40884.3|28
1700487900000|2023-11-20 13:45:00|41997.8|41197.8|42067.7|41267.7|42079.9|41279.9|41972.1|41172.1|9
1700488200000|2023-11-20 13:50:00|42076.3|41276.3|41936.5|41136.5|42076.3|41649.5|41652|41128.3|5
1700488500000|2023-11-20 13:55:00|41943.7|41143.7|41825.7|41025.7|41964|41164|41794.3|40994.3|4
1700488800000|2023-11-20 14:00:00|41832.9|41032.9|41847.4|41047.4|41898.8|41388.3|41395.1|40995.7|16
1700489100000|2023-11-20 14:05:00|41844.2|41044.2|41876.6|41076.6|41883.8|41083.8|41796.3|40996.3|2
1700489400000|2023-11-20 14:10:00|41852.3|41052.3|41854.3|41054.3|41855.4|41055.4|41807.9|41007.9|5
1700489700000|2023-11-20 14:15:00|41855.7|41055.7|41792.1|40992.1|41857.2|41057.2|41768.9|40968.9|2
1700490000000|2023-11-20 14:20:00|41791|40991|41799.5|40999.5|41799.5|40999.5|41784.5|40984.5|0
1700490300000|2023-11-20 14:25:00|41799.4|40999.4|41720.4|40920.4|41810.8|41010.8|41711.5|40911.5|4
1700490600000|2023-11-20 14:30:00|41721.9|40921.9|41723.6|40923.6|41777.2|40977.2|41715.4|40915.4|11
1700490900000|2023-11-20 14:35:00|41695|40895|41659.1|40859.1|41740.7|40940.7|41621.7|40821.7|9
1700491200000|2023-11-20 14:40:00|41661.3|40861.3|41726.2|40926.2|41726.2|40926.2|41644.1|40844.1|1
1700491500000|2023-11-20 14:45:00|41728.7|40928.7|41761.1|40961.1|41762.2|40962.2|41728.6|40928.6|2
1700491800000|2023-11-20 14:50:00|41762.5|40962.5|41676|40876|41766.1|40966.1|41676|40876|2
1700492100000|2023-11-20 14:55:00|41675.9|40875.9|41733.4|40933.4|41734.8|40934.8|41675.9|40875.9|1
1700492400000|2023-11-20 15:00:00|41746.6|40946.6|41810.4|41010.4|41813|41013|41746.6|40946.6|3
1700492700000|2023-11-20 15:05:00|41825.7|41025.7|41830.3|41030.3|41840.4|41040.4|41768.6|40968.6|2
1700493000000|2023-11-20 15:10:00|41831.7|41031.7|41851.2|41051.2|41934.5|41471.3|41509.1|41003.7|18
1700493300000|2023-11-20 15:15:00|41842.7|41042.7|41787.5|40987.5|41855.5|41055.5|41787.5|40987.5|0
1700493600000|2023-11-20 15:20:00|41783.3|40983.3|41768.2|40968.2|41783.3|40983.3|41768.2|40968.2|0
1700493900000|2023-11-20 15:25:00|41769.6|40969.6|41759.1|40959.1|41782.1|40982.1|41753.8|40953.8|5
1700494200000|2023-11-20 15:30:00|41749.1|40949.1|41857.6|41057.6|41857.6|41323.8|41360.6|40949.1|4
1700494500000|2023-11-20 15:35:00|41859.7|41059.7|41843.6|41043.6|41922.5|41122.5|41823.2|41023.2|8
1700494800000|2023-11-20 15:40:00|41845|41045|41742|41702|42102|41702|41511.5|41026.7|32
1700497800000|2023-11-20 16:30:00|41786.5|41746.5|42076.8|41276.8|42115.6|41746.5|41786.5|41221.8|50
1700498100000|2023-11-20 16:35:00|42061|41261|42057.8|41257.8|42091.6|41291.6|42057.8|41257.8|3
1700498700000|2023-11-20 16:45:00|42107.1|41307.1|42102.8|41302.8|42107.1|41307.1|42102.8|41302.8|1
1700499000000|2023-11-20 16:50:00|42123.1|41323.1|42123.1|41323.1|42123.1|41323.1|42123.1|41323.1|0
1700571600000|2023-11-21 13:00:00|42222.7|41422.7|42159.8|41359.8|42322.9|41893.2|41933.2|41213.7|58
1700571900000|2023-11-21 13:05:00|42157.6|41357.6|41976.3|41176.3|42228.3|41428.3|41976.3|41176.3|17
1700572200000|2023-11-21 13:10:00|41979.1|41179.1|41730.7|40930.7|42013.5|41213.5|41730.7|40930.7|18
1700572500000|2023-11-21 13:15:00|41748.7|40948.7|41805.6|41005.6|41814.7|41014.7|41225.1|40425.1|55
1700572800000|2023-11-21 13:20:00|41804.4|41004.4|41851.3|41051.3|41963|41163|41770.2|40970.2|13
1700573100000|2023-11-21 13:25:00|41818|41018|41657.3|40857.3|41818|41018|41530.4|40730.4|14
1700573400000|2023-11-21 13:30:00|41654|40854|41554.7|40754.7|41690.9|40890.9|41553.6|40753.6|3
1700573700000|2023-11-21 13:35:00|41545|40745|41576.5|40776.5|41585.7|41127.4|41167.4|40727.7|6
1700574000000|2023-11-21 13:40:00|41576.8|40776.8|41582.5|40782.5|41585.1|40785.1|41576.8|40776.8|0
1700574300000|2023-11-21 13:45:00|41582|40782|41561.9|40761.9|41689.7|40889.7|41560.8|40760.8|2
1700574600000|2023-11-21 13:50:00|41701.6|40901.6|41781|40981|41781|40981|41692.1|40892.1|1
1700574900000|2023-11-21 13:55:00|41780.9|40980.9|41595|40795|41803.7|41003.7|41595|40795|9
1700575200000|2023-11-21 14:00:00|41593.9|40793.9|41669.9|40869.9|41771.3|40971.3|41593.9|40793.9|1
1700575500000|2023-11-21 14:05:00|41673.2|40873.2|41602|40802|41673.2|40873.2|41602|40802|3
1700575800000|2023-11-21 14:10:00|41624.2|40824.2|41565|40765|41641.9|40841.9|41565|40765|2
1700576100000|2023-11-21 14:15:00|41562.2|40762.2|41600.7|40800.7|41623.3|40823.3|41558.3|40758.3|1
1700576400000|2023-11-21 14:20:00|41613.2|40813.2|41609.2|40809.2|41623.2|40823.2|41563.2|40763.2|1
1700576700000|2023-11-21 14:25:00|41599.7|40799.7|41126.4|40326.4|41599.7|40799.7|41126.4|40326.4|13
1700577000000|2023-11-21 14:30:00|41127.8|40327.8|41225.4|40425.4|41225.4|40425.4|41096.4|40296.4|7
1700577300000|2023-11-21 14:35:00|41226.8|40426.8|41230.6|40430.6|41240.9|40440.9|41225.1|40425.1|4
1700577600000|2023-11-21 14:40:00|41230.5|40430.5|41127.2|40327.2|41232.8|40786.1|40801.7|40327.2|8
1700577900000|2023-11-21 14:45:00|41118.9|40318.9|40952.1|40152.1|41118.9|40318.9|40926.1|40126.1|9
1700578200000|2023-11-21 14:50:00|41016|40216|41047.3|40247.3|41050.6|40250.6|40987.4|40187.4|4
1700578500000|2023-11-21 14:55:00|41047.2|40247.2|40981.9|40181.9|41084.7|40284.7|40978.6|40178.6|6
1700578800000|2023-11-21 15:00:00|40983.3|40183.3|40962.1|40162.1|40989.7|40189.7|40908.5|40108.5|10
1700579100000|2023-11-21 15:05:00|40984.3|40184.3|40864.9|40064.9|40996.5|40196.5|40857.1|40057.1|12
1700579400000|2023-11-21 15:10:00|40857.1|40057.1|40596.2|39796.2|40857.1|40057.1|40568|39768|30
1700579700000|2023-11-21 15:15:00|40597.6|39797.6|40694|39894|40777.1|39977.1|40559.8|39759.8|23
1700580000000|2023-11-21 15:20:00|40692.6|39892.6|40771.6|39971.6|40771.6|39971.6|40688.4|39888.4|8
1700580300000|2023-11-21 15:25:00|40730.4|39930.4|40674.2|39874.2|40803.5|40003.5|40641|39841|10
1700580600000|2023-11-21 15:30:00|40708.8|39908.8|40666.4|39866.4|40732.3|39932.3|40639.9|39839.9|12
1700580900000|2023-11-21 15:35:00|40665|39865|40861.8|40061.8|40861.8|40061.8|40665|39865|12
1700581200000|2023-11-21 15:40:00|40860.4|40060.4|40658.7|39858.7|40860.4|40268.2|40287.9|39837.4|10
1700581500000|2023-11-21 15:45:00|40654.3|39854.3|40671.9|39871.9|40671.9|39871.9|40597.1|39797.1|9
1700581800000|2023-11-21 15:50:00|40663|39863|40667.4|39867.4|40728.6|40326.3|40322.1|39863|8
1700582100000|2023-11-21 15:55:00|40666.3|39866.3|40681.3|39881.3|40690.2|39890.2|40666.2|39866.2|3
1700582400000|2023-11-21 16:00:00|40680.1|39880.1|40674|39874|40682.9|39882.9|40674|39874|0
1700582700000|2023-11-21 16:05:00|40675.3|39875.3|40634.6|39834.6|40683.6|40276.1|40316.1|39834.6|2
1700583000000|2023-11-21 16:10:00|40639|39839|40689.6|39889.6|40689.9|40253|40277|39839|3
1700583300000|2023-11-21 16:15:00|40689.5|39889.5|40825.5|40025.5|40825.5|40331.1|40317.8|39889.5|11
1700583600000|2023-11-21 16:20:00|40825.4|40025.4|40826.7|40026.7|40832.4|40032.4|40824.1|40024.1|0
1700583900000|2023-11-21 16:25:00|40828.1|40028.1|40922|40122|40922|40122|40828.1|40028.1|0
1700584200000|2023-11-21 16:30:00|40920.6|40120.6|41001.1|40201.1|41006.7|40474.1|40492.3|40088.6|1
1700584500000|2023-11-21 16:35:00|40625.3|40585.3|41128.4|40328.4|41142.2|40585.3|40625.3|40255.1|8
1700584800000|2023-11-21 16:40:00|41128.3|40328.3|41175.3|40375.3|41175.3|40375.3|41124.1|40324.1|4
1700585100000|2023-11-21 16:45:00|41176.7|40376.7|41197.7|40397.7|41204.9|40404.9|41176.7|40376.7|1
1700585400000|2023-11-21 16:50:00|41196|40396|41011|40211|41198.5|40768.5|40791.4|40211|8
1700585700000|2023-11-21 16:55:00|41009.6|40209.6|40922.3|40122.3|41017.9|40217.9|40922.3|40122.3|5
1700586000000|2023-11-21 17:00:00|40893.3|40093.3|40934.7|40134.7|40936.1|40136.1|40882.2|40082.2|0
1700586300000|2023-11-21 17:05:00|40936.1|40136.1|40930.5|40130.5|40964.1|40164.1|40885.6|40085.6|5
1700586600000|2023-11-21 17:10:00|40933.2|40133.2|40895.1|40095.1|40971.4|40171.4|40895.1|40095.1|3
1700586900000|2023-11-21 17:15:00|40893.7|40093.7|40827.7|40027.7|40893.7|40093.7|40819.4|40019.4|0
1700587200000|2023-11-21 17:20:00|40829.1|40029.1|40917.6|40117.6|40917.6|40117.6|40806.3|40006.3|5
1700587500000|2023-11-21 17:25:00|40917.5|40117.5|41076.7|40276.7|41080.6|40280.6|40910.6|40110.6|9
1700587800000|2023-11-21 17:30:00|41075.3|40275.3|41045.4|40245.4|41249.6|40449.6|41045.4|40245.4|9
1700588100000|2023-11-21 17:35:00|41039.9|40239.9|41079.6|40279.6|41227|40427|40993.8|40193.8|12
1700588400000|2023-11-21 17:40:00|41084.4|40284.4|41049.6|40249.6|41134.2|40334.2|41035.8|40235.8|1
1700588700000|2023-11-21 17:45:00|41048.2|40248.2|41217.1|40417.1|41253.4|40453.4|41030.5|40230.5|1
1700589000000|2023-11-21 17:50:00|41237.2|40437.2|41220.9|40420.9|41245.5|40445.5|41162.5|40362.5|2
1700589300000|2023-11-21 17:55:00|41219.5|40419.5|41258.8|40458.8|41258.8|40458.8|41219.5|40419.5|0
1700589600000|2023-11-21 18:00:00|41260.2|40460.2|41267.6|40467.6|41297.6|40497.6|41259.6|40459.6|3
1700589900000|2023-11-21 18:05:00|41277.7|40477.7|41284.7|40484.7|41316.9|40516.9|41268.3|40468.3|5
1700590200000|2023-11-21 18:10:00|41277.8|40477.8|41291.3|40491.3|41324.6|40924.4|40948.4|40477.8|2
1700590500000|2023-11-21 18:15:00|41292.7|40492.7|41281.8|40481.8|41292.7|40492.7|41281.8|40481.8|0
1700590800000|2023-11-21 18:20:00|41276.2|40476.2|41139.9|40339.9|41278.9|40478.9|41131.9|40331.9|9
1700591100000|2023-11-21 18:25:00|41138.8|40338.8|41142.9|40342.9|41260.4|40460.4|40951.4|40151.4|26
1700591400000|2023-11-21 18:30:00|41125.8|40325.8|41079.1|40279.1|41141.4|40341.4|41027.9|40227.9|1
1700591700000|2023-11-21 18:35:00|41095.7|40295.7|41199|40399|41199|40399|41095.7|40295.7|1
1700592000000|2023-11-21 18:40:00|41197.6|40397.6|41215.9|40415.9|41215.9|40415.9|41197.6|40397.6|0
1700592300000|2023-11-21 18:45:00|41217.3|40417.3|41246.4|40446.4|41246.4|40446.4|41217.2|40417.2|1
1700592600000|2023-11-21 18:50:00|41247.7|40447.7|41175|40375|41249.1|40449.1|41160.4|40360.4|2
1700592900000|2023-11-21 18:55:00|41176.1|40376.1|41343.8|40543.8|41343.8|40773.9|40813.9|40376.1|18
1700658000000|2023-11-22 13:00:00|41096.1|40296.1|41138.3|40338.3|41178.7|40378.7|41090.2|40290.2|12
1700658300000|2023-11-22 13:05:00|41138.2|40338.2|41140.7|40340.7|41143.2|40343.2|41136.7|40336.7|0
1700658600000|2023-11-22 13:10:00|41138.2|40338.2|41277|40477|41278.3|40478.3|41136.8|40336.8|20
1700658900000|2023-11-22 13:15:00|41264.5|40464.5|41305.9|40505.9|41305.9|40505.9|41264.5|40464.5|2
1700659200000|2023-11-22 13:20:00|41305.8|40505.8|41326.9|40526.9|41327|40527|41305.8|40505.8|1
1700659500000|2023-11-22 13:25:00|41326.8|40526.8|41323.4|40523.4|41326.8|40526.8|41323.4|40523.4|0
1700659800000|2023-11-22 13:30:00|41335.9|40535.9|41321.7|40521.7|41395.2|40964.3|41004.3|40521.7|12
1700660100000|2023-11-22 13:35:00|41322.8|40522.8|41321.6|40521.6|41322.8|40522.8|41321.6|40521.6|0
1700660400000|2023-11-22 13:40:00|41325|40525|41285.7|40485.7|41325|40525|41285.7|40485.7|0
1700660700000|2023-11-22 13:45:00|41288.2|40488.2|40920.4|40120.4|41295.7|40495.7|40916.7|40116.7|14
1700661000000|2023-11-22 13:50:00|40939.2|40139.2|40864.9|40064.9|40940.4|40140.4|40847.4|40047.4|9
1700661300000|2023-11-22 13:55:00|40854.9|40054.9|40779.8|39979.8|40858.5|40058.5|40706|39906|9
1700661600000|2023-11-22 14:00:00|40779.7|39979.7|40767.2|39967.2|40784.1|40310.1|40350.1|39943.5|3
1700661900000|2023-11-22 14:05:00|40765.9|39965.9|40707.9|39907.9|40765.9|39965.9|40677.3|39877.3|6
1700662200000|2023-11-22 14:10:00|40707.8|39907.8|40720.6|39920.6|40726.1|39926.1|40684.9|39884.9|0
1700662500000|2023-11-22 14:15:00|40715.2|39915.2|40709.2|39909.2|40715.2|39915.2|40696.9|39896.9|2
1700662800000|2023-11-22 14:20:00|40707.8|39907.8|40730.1|39930.1|40733.9|39933.9|40705.7|39905.7|3
1700663100000|2023-11-22 14:25:00|40730|39930|40807.1|40007.1|40807.9|40007.9|40726.8|39926.8|3
1700663400000|2023-11-22 14:30:00|40808.4|40008.4|41009.3|40209.3|41239.9|40527.6|40564.9|40007.2|10
1700663700000|2023-11-22 14:35:00|41003.5|40203.5|40940.5|40140.5|41117.5|40317.5|40935.5|40135.5|2
1700664000000|2023-11-22 14:40:00|40939.2|40139.2|40832.5|40032.5|41030.5|40230.5|40786.2|39986.2|6
1700664300000|2023-11-22 14:45:00|40827.1|40027.1|40989|40189|41015.2|40215.2|40797.5|39997.5|4
1700664600000|2023-11-22 14:50:00|40990.3|40190.3|41149.1|40349.1|41149.1|40349.1|40990.3|40190.3|1
1700664900000|2023-11-22 14:55:00|41150.4|40350.4|40974.3|40174.3|41170.2|40370.2|40973|40173|1
1700665200000|2023-11-22 15:00:00|40977|40177|41010.8|40210.8|41010.8|40210.8|40973|40173|1
1700665500000|2023-11-22 15:05:00|41013.3|40213.3|40936.4|40136.4|41044.5|40244.5|40935.3|40135.3|4
1700665800000|2023-11-22 15:10:00|40937.8|40137.8|40987.9|40187.9|41036.4|40236.4|40886.9|40086.9|8
1700666100000|2023-11-22 15:15:00|40984.2|40184.2|40833|40033|40993.1|40193.1|40825.5|40025.5|4
1700666400000|2023-11-22 15:20:00|40823|40023|40833.1|40033.1|40834.3|40034.3|40818|40018|0
1700666700000|2023-11-22 15:25:00|40853.2|40053.2|40968.2|40168.2|41137.8|40337.8|40853.2|40053.2|6
1700667000000|2023-11-22 15:30:00|40958.7|40158.7|40963.4|40163.4|40998.4|40198.4|40913.1|40113.1|0
1700667300000|2023-11-22 15:35:00|40964.8|40164.8|40982.6|40182.6|40999.8|40199.8|40940.1|40140.1|1
1700667600000|2023-11-22 15:40:00|40982.5|40182.5|40959.2|40159.2|41015.4|40215.4|40930.4|40130.4|9
1700667900000|2023-11-22 15:45:00|40952.5|40152.5|40935.8|40135.8|40965.9|40165.9|40870.3|40070.3|1
1700668200000|2023-11-22 15:50:00|40934.7|40134.7|41167.8|40367.8|41285.7|40485.7|40922.3|40122.3|9
1700668500000|2023-11-22 15:55:00|41169.2|40369.2|41005.4|40205.4|41240.3|40440.3|40938.3|40138.3|5
1700668800000|2023-11-22 16:00:00|41023.9|40223.9|40971.1|40171.1|41023.9|40223.9|40938.1|40138.1|1
1700669100000|2023-11-22 16:05:00|40972.4|40172.4|41236.2|40436.2|41236.2|40436.2|40966.3|40166.3|2
1700669400000|2023-11-22 16:10:00|41237.3|40437.3|41078.2|40278.2|41237.3|40437.3|41078.2|40278.2|5
1700669700000|2023-11-22 16:15:00|41080.5|40280.5|41129.3|40329.3|41155.3|40355.3|41080.5|40280.5|1
1700670000000|2023-11-22 16:20:00|41129.2|40329.2|41068.6|40268.6|41151.7|40351.7|40930.2|40130.2|7
1700670300000|2023-11-22 16:25:00|41116.6|40316.6|41000.6|40200.6|41151.6|40351.6|41000.4|40200.4|2
1700670600000|2023-11-22 16:30:00|40999.2|40199.2|41064.3|40264.3|41094.2|40294.2|40972.9|40172.9|3
1700670900000|2023-11-22 16:35:00|41051.8|40251.8|41164.4|40364.4|41291.2|40491.2|41041.8|40241.8|7
1700671200000|2023-11-22 16:40:00|41160.4|40360.4|41180.8|40380.8|41180.8|40380.8|41138|40338|0
1700671500000|2023-11-22 16:45:00|41182.2|40382.2|41141.3|40341.3|41276.8|40476.8|41116.3|40316.3|6
1700671800000|2023-11-22 16:50:00|41138.8|40338.8|41257.6|40457.6|41291.1|40491.1|41138.8|40338.8|4
1700672100000|2023-11-22 16:55:00|41242.6|40442.6|41264.8|40464.8|41294.7|40494.7|41232.6|40432.6|0
1700672400000|2023-11-22 17:00:00|41248.7|40448.7|41241.8|40441.8|41248.7|40448.7|41225.5|40425.5|0
1700672700000|2023-11-22 17:05:00|41244.3|40444.3|41393.2|40593.2|41658.7|40979.1|41009.8|40438.6|12
1700673000000|2023-11-22 17:10:00|41395.7|40595.7|41444.1|40644.1|41462.8|40662.8|41369.4|40569.4|3
1700673300000|2023-11-22 17:15:00|41442.8|40642.8|41461.5|40661.5|41461.5|40661.5|41419|40619|0
1700673600000|2023-11-22 17:20:00|41460.3|40660.3|41445.2|40645.2|41482.8|40682.8|41445.2|40645.2|0
1700673900000|2023-11-22 17:25:00|41446.4|40646.4|41541.3|40741.3|41541.3|40741.3|41446.4|40646.4|1
1700674200000|2023-11-22 17:30:00|41543.8|40743.8|41641.2|40841.2|41641.2|40841.2|41543.8|40743.8|1
1700674500000|2023-11-22 17:35:00|41642.5|40842.5|41465.6|40665.6|41648.7|40848.7|41465.6|40665.6|4
1700674800000|2023-11-22 17:40:00|41465.5|40665.5|41728.3|40928.3|41748.6|40948.6|41449.4|40649.4|18
1700675100000|2023-11-22 17:45:00|41727.1|40927.1|41632.4|40832.4|41754.2|41244.6|41268.6|40741.3|11
1700675400000|2023-11-22 17:50:00|41631.1|40831.1|41625.8|40825.8|41659.7|40859.7|41530.8|40730.8|0
1700675700000|2023-11-22 17:55:00|41624.6|40824.6|41692|40892|41692|40892|41622.1|40822.1|0
1700676000000|2023-11-22 18:00:00|41693.3|40893.3|41696.9|40896.9|41697|40897|41693.3|40893.3|1
1700676300000|2023-11-22 18:05:00|41698.1|40898.1|41413|40613|41698.1|40898.1|41413|40613|1
1700676600000|2023-11-22 18:10:00|41404.9|40604.9|41557.6|40757.6|41710.9|40910.9|41372.9|40572.9|1
1700676900000|2023-11-22 18:15:00|41548.2|40748.2|41474.2|40674.2|41605.7|40805.7|41403.2|40603.2|3
1700677200000|2023-11-22 18:20:00|41468.8|40668.8|41578.9|40778.9|41578.9|40778.9|41447.7|40647.7|3
1700677500000|2023-11-22 18:25:00|41578.7|40778.7|41655.1|40855.1|41790.3|40990.3|41575.2|40775.2|25
1700677800000|2023-11-22 18:30:00|41650.5|40850.5|41556.6|40756.6|41685.4|40885.4|41527|40727|13
1700678100000|2023-11-22 18:35:00|41555.5|40755.5|41598.8|40798.8|41665.5|40865.5|41549.7|40749.7|7
1700678400000|2023-11-22 18:40:00|41598.7|40798.7|41598.7|40798.7|41602.8|40802.8|41597.4|40797.4|0
1700678700000|2023-11-22 18:45:00|41597.5|40797.5|41574.2|40774.2|41598.7|40798.7|41539.3|40739.3|1
1700679000000|2023-11-22 18:50:00|41572.9|40772.9|41483.2|40683.2|41610.7|40810.7|41469.1|40669.1|4
1700679300000|2023-11-22 18:55:00|41476.6|40676.6|41477.2|40677.2|41576.9|41150.2|41174.2|40669.1|5
1701449400000|2023-12-01 16:50:00|38783.3|37983.3|38783.3|37983.3|38783.3|37983.3|38783.3|37983.3|0
1701449700000|2023-12-01 16:55:00|38761.4|37961.4|38854.6|38054.6|38854.6|38054.6|38758.9|37958.9|5